{"ticker": "HCRB", "overview": {"name": "Hartford Core Bond ETF", "country": "United States"}, "description": "", "exchange": "Cboe BZX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "HCRB", "has_prices": true, "as_of": "2026-09-18", "last": 33.975, "prev_close": 34.1, "change": -0.125, "change_pct": -0.003665689149560117, "session_volume": 23384.0, "vwap_5": 33.967046755660874, "vwap_20": 34.29716864734523, "vwap_60": 34.657767908807806, "vwap_250": 35.09009640607132, "high_52w": 35.909, "low_52w": 33.91, "avg_volume_20": 34545.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "HOUSE-2023-20022213-T13", "src": "CONGRESS", "ticker": "HCRB", "cik": "", "company": "Hartford Core Bond ETF", "company_raw": "22$50,001 -\n$100,000\nF S: Amended\n2000092119JT Hartford Core Bond ETF", "who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Virginia Foxx sells HCRB ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022213.pdf", "trade_date": "2022-03-08", "timestamp": "2022-03-08", "mins": 2448941}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "Cboe BZX", "note": "Currently listed on Cboe BZX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 15001.0, "net": -15001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2022-03-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022213.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2022-03-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022213.pdf"}}], "activity": [], "announcements": [], "performance": {"ticker": "HCRB", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2020-02-20", "close": 40.095, "volume": 480000.0}, {"date": "2020-02-21", "close": 40.1854, "volume": 204.0}, {"date": "2020-02-24", "close": 40.1854, "volume": null}, {"date": "2020-02-25", "close": 40.1854, "volume": null}, {"date": "2020-02-26", "close": 40.3125, "volume": 1.0}, {"date": "2020-02-27", "close": 40.338, "volume": 257.0}, {"date": "2020-02-28", "close": 40.338, "volume": null}, {"date": "2020-03-02", "close": 40.338, "volume": null}, {"date": "2020-03-03", "close": 40.338, "volume": null}, {"date": "2020-03-04", "close": 40.338, "volume": null}, {"date": "2020-03-05", "close": 40.338, "volume": null}, {"date": "2020-03-06", "close": 41.2807, "volume": 1.0}, {"date": "2020-03-09", "close": 41.2807, "volume": null}, {"date": "2020-03-10", "close": 41.2807, "volume": null}, {"date": "2020-03-11", "close": 41.2807, "volume": null}, {"date": "2020-03-12", "close": 41.2807, "volume": null}, {"date": "2020-03-13", "close": 41.2807, "volume": null}, {"date": "2020-03-16", "close": 41.2807, "volume": null}, {"date": "2020-03-17", "close": 39.6166, "volume": 400.0}, {"date": "2020-03-18", "close": 39.6166, "volume": null}, {"date": "2020-03-19", "close": 39.6166, "volume": null}, {"date": "2020-03-20", "close": 39.6166, "volume": null}, {"date": "2020-03-23", "close": 39.6166, "volume": null}, {"date": "2020-03-24", "close": 39.6166, "volume": null}, {"date": "2020-03-25", "close": 39.6166, "volume": null}, {"date": "2020-03-26", "close": 39.6166, "volume": null}, {"date": "2020-03-27", "close": 39.6166, "volume": null}, {"date": "2020-03-30", "close": 39.6166, "volume": null}, {"date": "2020-03-31", "close": 39.6166, "volume": null}, {"date": "2020-04-01", "close": 39.6166, "volume": null}, {"date": "2020-04-02", "close": 39.6166, "volume": null}, {"date": "2020-04-03", "close": 39.6166, "volume": null}, {"date": "2020-04-06", "close": 40.2043, "volume": 1.0}, {"date": "2020-04-07", "close": 40.2043, "volume": null}, {"date": "2020-04-08", "close": 40.2043, "volume": null}, {"date": "2020-04-09", "close": 40.2043, "volume": null}, {"date": "2020-04-13", "close": 40.2043, "volume": null}, {"date": "2020-04-14", "close": 40.2043, "volume": null}, {"date": "2020-04-15", "close": 40.2043, "volume": null}, {"date": "2020-04-16", "close": 40.2043, "volume": null}, {"date": "2020-04-17", "close": 40.2043, "volume": null}, {"date": "2020-04-20", "close": 40.2043, "volume": null}, {"date": "2020-04-21", "close": 40.2043, "volume": null}, {"date": "2020-04-22", "close": 40.2043, "volume": null}, {"date": "2020-04-23", "close": 40.2043, "volume": null}, {"date": "2020-04-24", "close": 40.2043, "volume": null}, {"date": "2020-04-27", "close": 40.2043, "volume": null}, {"date": "2020-04-28", "close": 40.2043, "volume": null}, {"date": "2020-04-29", "close": 40.2043, "volume": null}, {"date": "2020-04-30", "close": 40.2043, "volume": null}, {"date": "2020-05-01", "close": 40.2043, "volume": null}, {"date": "2020-05-04", "close": 40.2043, "volume": null}, {"date": "2020-05-05", "close": 40.2043, "volume": null}, {"date": "2020-05-06", "close": 40.2043, "volume": null}, {"date": "2020-05-07", "close": 40.2043, "volume": null}, {"date": "2020-05-08", "close": 40.2043, "volume": null}, {"date": "2020-05-11", "close": 40.2043, "volume": null}, {"date": "2020-05-12", "close": 40.2043, "volume": null}, {"date": "2020-05-13", "close": 40.2043, "volume": null}, {"date": "2020-05-14", "close": 40.2043, "volume": null}, {"date": "2020-05-15", "close": 40.2043, "volume": null}, {"date": "2020-05-18", "close": 41.0665, "volume": 1.0}, {"date": "2020-05-19", "close": 41.0665, "volume": null}, {"date": "2020-05-20", "close": 41.0665, "volume": null}, {"date": "2020-05-21", "close": 41.0665, "volume": null}, {"date": "2020-05-22", "close": 41.445, "volume": 1.0}, {"date": "2020-05-26", "close": 41.445, "volume": null}, {"date": "2020-05-27", "close": 41.445, "volume": null}, {"date": "2020-05-28", "close": 41.3779, "volume": 1.0}, {"date": "2020-05-29", "close": 41.3779, "volume": null}, {"date": "2020-06-01", "close": 41.3779, "volume": null}, {"date": "2020-06-02", "close": 41.3779, "volume": null}, {"date": "2020-06-03", "close": 41.495, "volume": 1.0}, {"date": "2020-06-04", "close": 41.495, "volume": null}, {"date": "2020-06-05", "close": 41.495, "volume": null}, {"date": "2020-06-08", "close": 41.495, "volume": null}, {"date": "2020-06-09", "close": 41.675, "volume": 237500.0}, {"date": "2020-06-10", "close": 41.8575, "volume": 10.0}, {"date": "2020-06-11", "close": 41.8575, "volume": null}, {"date": "2020-06-12", "close": 41.7262, "volume": 19.0}, {"date": "2020-06-15", "close": 41.7262, "volume": null}, {"date": "2020-06-16", "close": 41.8458, "volume": 18.0}, {"date": "2020-06-17", "close": 41.8458, "volume": null}, {"date": "2020-06-18", "close": 41.8458, "volume": null}, {"date": "2020-06-19", "close": 41.8458, "volume": null}, {"date": "2020-06-22", "close": 41.9373, "volume": 1.0}, {"date": "2020-06-23", "close": 41.845, "volume": 240011.0}, {"date": "2020-06-24", "close": 41.845, "volume": null}, {"date": "2020-06-25", "close": 41.8602, "volume": 1.0}, {"date": "2020-06-26", "close": 41.9462, "volume": 1.0}, {"date": "2020-06-29", "close": 41.9641, "volume": 7.0}, {"date": "2020-06-30", "close": 41.9652, "volume": 7.0}, {"date": "2020-07-01", "close": 41.9652, "volume": null}, {"date": "2020-07-02", "close": 41.9652, "volume": null}, {"date": "2020-07-06", "close": 42.0499, "volume": 618.0}, {"date": "2020-07-07", "close": 42.0499, "volume": null}, {"date": "2020-07-08", "close": 42.0499, "volume": null}, {"date": "2020-07-09", "close": 42.0499, "volume": null}, {"date": "2020-07-10", "close": 42.185, "volume": 4.0}, {"date": "2020-07-13", "close": 42.185, "volume": null}, {"date": "2020-07-14", "close": 42.285, "volume": 3119.0}, {"date": "2020-07-15", "close": 42.285, "volume": null}, {"date": "2020-07-16", "close": 42.285, "volume": null}, {"date": "2020-07-17", "close": 42.285, "volume": null}, {"date": "2020-07-20", "close": 42.285, "volume": null}, {"date": "2020-07-21", "close": 42.285, "volume": null}, {"date": "2020-07-22", "close": 42.445, "volume": 1.0}, {"date": "2020-07-23", "close": 42.495, "volume": 3.0}, {"date": "2020-07-24", "close": 42.465, "volume": 47.0}, {"date": "2020-07-27", "close": 42.465, "volume": null}, {"date": "2020-07-28", "close": 42.465, "volume": null}, {"date": "2020-07-29", "close": 42.465, "volume": null}, {"date": "2020-07-30", "close": 42.465, "volume": null}, {"date": "2020-07-31", "close": 42.555, "volume": 11.0}, {"date": "2020-08-03", "close": 42.555, "volume": null}, {"date": "2020-08-04", "close": 42.665, "volume": 6.0}, {"date": "2020-08-05", "close": 42.6078, "volume": 1.0}, {"date": "2020-08-06", "close": 42.6078, "volume": null}, {"date": "2020-08-07", "close": 42.6078, "volume": null}, {"date": "2020-08-10", "close": 42.6078, "volume": null}, {"date": "2020-08-11", "close": 42.4539, "volume": 6.0}, {"date": "2020-08-12", "close": 42.4539, "volume": null}, {"date": "2020-08-13", "close": 42.4539, "volume": null}, {"date": "2020-08-14", "close": 42.175, "volume": 2.0}, {"date": "2020-08-17", "close": 42.175, "volume": null}, {"date": "2020-08-18", "close": 42.175, "volume": null}, {"date": "2020-08-19", "close": 42.175, "volume": null}, {"date": "2020-08-20", "close": 42.175, "volume": null}, {"date": "2020-08-21", "close": 42.175, "volume": null}, {"date": "2020-08-24", "close": 42.175, "volume": null}, {"date": "2020-08-25", "close": 42.175, "volume": null}, {"date": "2020-08-26", "close": 42.175, "volume": null}, {"date": "2020-08-27", "close": 42.175, "volume": null}, {"date": "2020-08-28", "close": 42.175, "volume": null}, {"date": "2020-08-31", "close": 42.175, "volume": null}, {"date": "2020-09-01", "close": 42.175, "volume": null}, {"date": "2020-09-02", "close": 42.175, "volume": null}, {"date": "2020-09-03", "close": 42.3605, "volume": 2.0}, {"date": "2020-09-04", "close": 42.1357, "volume": 100.0}, {"date": "2020-09-08", "close": 42.1943, "volume": 1.0}, {"date": "2020-09-09", "close": 42.1943, "volume": null}, {"date": "2020-09-10", "close": 42.1943, "volume": null}, {"date": "2020-09-11", "close": 42.275, "volume": 46.0}, {"date": "2020-09-14", "close": 42.275, "volume": null}, {"date": "2020-09-15", "close": 42.2699, "volume": 1100.0}, {"date": "2020-09-16", "close": 42.2699, "volume": null}, {"date": "2020-09-17", "close": 42.2699, "volume": null}, {"date": "2020-09-18", "close": 42.205, "volume": 1.0}, {"date": "2020-09-21", "close": 42.233, "volume": 464.0}, {"date": "2020-09-22", "close": 42.233, "volume": null}, {"date": "2020-09-23", "close": 42.233, "volume": null}, {"date": "2020-09-24", "close": 42.233, "volume": null}, {"date": "2020-09-25", "close": 42.16, "volume": 8.0}, {"date": "2020-09-28", "close": 42.16, "volume": null}, {"date": "2020-09-29", "close": 42.16, "volume": null}, {"date": "2020-09-30", "close": 42.16, "volume": null}, {"date": "2020-10-01", "close": 42.16, "volume": null}, {"date": "2020-10-02", "close": 42.16, "volume": null}, {"date": "2020-10-05", "close": 41.9607, "volume": 2.0}, {"date": "2020-10-06", "close": 42.0524, "volume": 2501.0}, {"date": "2020-10-07", "close": 41.9773, "volume": 2.0}, {"date": "2020-10-08", "close": 42.0654, "volume": 30.0}, {"date": "2020-10-09", "close": 42.0654, "volume": null}, {"date": "2020-10-12", "close": 42.0654, "volume": null}, {"date": "2020-10-13", "close": 42.0654, "volume": null}, {"date": "2020-10-14", "close": 42.1733, "volume": 27.0}, {"date": "2020-10-15", "close": 42.1733, "volume": null}, {"date": "2020-10-16", "close": 42.1733, "volume": null}, {"date": "2020-10-19", "close": 42.1733, "volume": null}, {"date": "2020-10-20", "close": 42.01, "volume": 1.0}, {"date": "2020-10-21", "close": 42.01, "volume": null}, {"date": "2020-10-22", "close": 42.01, "volume": null}, {"date": "2020-10-23", "close": 41.9682, "volume": 10.0}, {"date": "2020-10-26", "close": 42.0648, "volume": 1.0}, {"date": "2020-10-27", "close": 42.13, "volume": 25.0}, {"date": "2020-10-28", "close": 42.13, "volume": null}, {"date": "2020-10-29", "close": 41.93, "volume": 10.0}, {"date": "2020-10-30", "close": 41.93, "volume": null}, {"date": "2020-11-02", "close": 41.93, "volume": null}, {"date": "2020-11-03", "close": 41.93, "volume": null}, {"date": "2020-11-04", "close": 42.1958, "volume": 3.0}, {"date": "2020-11-05", "close": 42.2302, "volume": 1.0}, {"date": "2020-11-06", "close": 42.2302, "volume": null}, {"date": "2020-11-09", "close": 41.9547, "volume": 2.0}, {"date": "2020-11-10", "close": 41.96, "volume": 1.0}, {"date": "2020-11-11", "close": 41.96, "volume": null}, {"date": "2020-11-12", "close": 41.96, "volume": null}, {"date": "2020-11-13", "close": 42.09, "volume": 1.0}, {"date": "2020-11-16", "close": 42.09, "volume": null}, {"date": "2020-11-17", "close": 42.09, "volume": null}, {"date": "2020-11-18", "close": 42.22, "volume": 1.0}, {"date": "2020-11-19", "close": 42.22, "volume": null}, {"date": "2020-11-20", "close": 42.33, "volume": 1.0}, {"date": "2020-11-23", "close": 42.33, "volume": null}, {"date": "2020-11-24", "close": 42.33, "volume": null}, {"date": "2020-11-25", "close": 42.33, "volume": null}, {"date": "2020-11-27", "close": 42.33, "volume": null}, {"date": "2020-11-30", "close": 42.33, "volume": null}, {"date": "2020-12-01", "close": 42.33, "volume": null}, {"date": "2020-12-02", "close": 42.33, "volume": null}, {"date": "2020-12-03", "close": 42.283, "volume": 2.0}, {"date": "2020-12-04", "close": 42.1258, "volume": 1.0}, {"date": "2020-12-07", "close": 42.1258, "volume": null}, {"date": "2020-12-08", "close": 42.245, "volume": 10.0}, {"date": "2020-12-09", "close": 42.245, "volume": null}, {"date": "2020-12-10", "close": 42.24, "volume": 1.0}, {"date": "2020-12-11", "close": 42.24, "volume": null}, {"date": "2020-12-14", "close": 42.24, "volume": null}, {"date": "2020-12-15", "close": 42.24, "volume": null}, {"date": "2020-12-16", "close": 42.27, "volume": 2.0}, {"date": "2020-12-17", "close": 42.27, "volume": null}, {"date": "2020-12-18", "close": 42.27, "volume": null}, {"date": "2020-12-21", "close": 42.27, "volume": null}, {"date": "2020-12-22", "close": 42.27, "volume": null}, {"date": "2020-12-23", "close": 42.2275, "volume": 150.0}, {"date": "2020-12-24", "close": 42.2275, "volume": null}, {"date": "2020-12-28", "close": 42.3198, "volume": 75.0}, {"date": "2020-12-29", "close": 42.33, "volume": 1.0}, {"date": "2020-12-30", "close": 41.99, "volume": 1200.0}, {"date": "2020-12-31", "close": 41.99, "volume": null}, {"date": "2021-01-04", "close": 42.01, "volume": 1.0}, {"date": "2021-01-05", "close": 41.915, "volume": 1.0}, {"date": "2021-01-06", "close": 41.6905, "volume": 2.0}, {"date": "2021-01-07", "close": 41.655, "volume": 4.0}, {"date": "2021-01-08", "close": 41.655, "volume": null}, {"date": "2021-01-11", "close": 41.555, "volume": 7.0}, {"date": "2021-01-12", "close": 41.555, "volume": null}, {"date": "2021-01-13", "close": 41.555, "volume": null}, {"date": "2021-01-14", "close": 41.6277, "volume": 200023.0}, {"date": "2021-01-15", "close": 41.725, "volume": 23.0}, {"date": "2021-01-19", "close": 41.745, "volume": 11.0}, {"date": "2021-01-20", "close": 41.745, "volume": null}, {"date": "2021-01-21", "close": 41.745, "volume": null}, {"date": "2021-01-22", "close": 41.71, "volume": 3544.0}, {"date": "2021-01-25", "close": 41.8053, "volume": 617402.0}, {"date": "2021-01-26", "close": 41.8147, "volume": 1086.0}, {"date": "2021-01-27", "close": 41.82, "volume": 6199.0}, {"date": "2021-01-28", "close": 41.7056, "volume": 516.0}, {"date": "2021-01-29", "close": 41.674, "volume": 2219.0}, {"date": "2021-02-01", "close": 41.6961, "volume": 406.0}, {"date": "2021-02-02", "close": 41.6355, "volume": 1275.0}, {"date": "2021-02-03", "close": 41.6077, "volume": 2161.0}, {"date": "2021-02-04", "close": 41.565, "volume": 291.0}, {"date": "2021-02-05", "close": 41.5293, "volume": 2167.0}, {"date": "2021-02-08", "close": 41.5815, "volume": 1409.0}, {"date": "2021-02-09", "close": 41.615, "volume": 2822.0}, {"date": "2021-02-10", "close": 41.68, "volume": 585.0}, {"date": "2021-02-11", "close": 41.608, "volume": 2087.0}, {"date": "2021-02-12", "close": 41.4949, "volume": 2285.0}, {"date": "2021-02-16", "close": 41.2809, "volume": 13.0}, {"date": "2021-02-17", "close": 41.3489, "volume": 355.0}, {"date": "2021-02-18", "close": 41.3473, "volume": 127.0}, {"date": "2021-02-19", "close": 41.21, "volume": 50838.0}, {"date": "2021-02-22", "close": 41.082, "volume": 100.0}, {"date": "2021-02-23", "close": 41.0685, "volume": 60.0}, {"date": "2021-02-24", "close": 41.0077, "volume": 555.0}, {"date": "2021-02-25", "close": 40.573, "volume": 12.0}, {"date": "2021-02-26", "close": 40.925, "volume": 566.0}, {"date": "2021-03-01", "close": 40.9199, "volume": 111.0}, {"date": "2021-03-02", "close": 40.9479, "volume": 2670.0}, {"date": "2021-03-03", "close": 40.8508, "volume": 1147.0}, {"date": "2021-03-04", "close": 40.7219, "volume": 2308.0}, {"date": "2021-03-05", "close": 40.6861, "volume": 156.0}, {"date": "2021-03-08", "close": 40.5334, "volume": 246.0}, {"date": "2021-03-09", "close": 40.655, "volume": 1981.0}, {"date": "2021-03-10", "close": 40.7092, "volume": 662.0}, {"date": "2021-03-11", "close": 40.713, "volume": 752.0}, {"date": "2021-03-12", "close": 40.4926, "volume": 500.0}, {"date": "2021-03-15", "close": 40.5671, "volume": 1614.0}, {"date": "2021-03-16", "close": 40.5229, "volume": 2219.0}, {"date": "2021-03-17", "close": 40.4926, "volume": 1932.0}, {"date": "2021-03-18", "close": 40.3325, "volume": 737.0}, {"date": "2021-03-19", "close": 40.4034, "volume": 2027.0}, {"date": "2021-03-22", "close": 40.5034, "volume": 1724.0}, {"date": "2021-03-23", "close": 40.6205, "volume": 207.0}, {"date": "2021-03-24", "close": 40.6539, "volume": 249.0}, {"date": "2021-03-25", "close": 40.617, "volume": 78.0}, {"date": "2021-03-26", "close": 40.5347, "volume": 2785.0}, {"date": "2021-03-29", "close": 40.4511, "volume": 1178.0}, {"date": "2021-03-30", "close": 40.4744, "volume": 320.0}, {"date": "2021-03-31", "close": 40.4713, "volume": 918.0}, {"date": "2021-04-01", "close": 40.6441, "volume": 1406.0}, {"date": "2021-04-05", "close": 40.5527, "volume": 335.0}, {"date": "2021-04-06", "close": 40.71, "volume": 384.0}, {"date": "2021-04-07", "close": 40.65, "volume": 1590.0}, {"date": "2021-04-08", "close": 40.73, "volume": 6912.0}, {"date": "2021-04-09", "close": 40.67, "volume": 506.0}, {"date": "2021-04-12", "close": 40.684, "volume": 1371.0}, {"date": "2021-04-13", "close": 40.7983, "volume": 239.0}, {"date": "2021-04-14", "close": 40.7613, "volume": 1731.0}, {"date": "2021-04-15", "close": 40.99, "volume": 3350.0}, {"date": "2021-04-16", "close": 40.8142, "volume": 1457.0}, {"date": "2021-04-19", "close": 40.78, "volume": 834.0}, {"date": "2021-04-20", "close": 40.8586, "volume": 594.0}, {"date": "2021-04-21", "close": 40.89, "volume": 958.0}, {"date": "2021-04-22", "close": 40.8861, "volume": 3082.0}, {"date": "2021-04-23", "close": 40.8852, "volume": 2408.0}, {"date": "2021-04-26", "close": 40.8768, "volume": 1297.0}, {"date": "2021-04-27", "close": 40.7661, "volume": 646.0}, {"date": "2021-04-28", "close": 40.8104, "volume": 183.0}, {"date": "2021-04-29", "close": 40.735, "volume": 327.0}, {"date": "2021-04-30", "close": 40.8017, "volume": 400.0}, {"date": "2021-05-03", "close": 40.85, "volume": 1105.0}, {"date": "2021-05-04", "close": 40.8535, "volume": 1128.0}, {"date": "2021-05-05", "close": 40.8736, "volume": 934.0}, {"date": "2021-05-06", "close": 40.9047, "volume": 200.0}, {"date": "2021-05-07", "close": 40.8982, "volume": 1904.0}, {"date": "2021-05-10", "close": 40.82, "volume": 3244.0}, {"date": "2021-05-11", "close": 40.739, "volume": 152501.0}, {"date": "2021-05-12", "close": 40.5896, "volume": 1482.0}, {"date": "2021-05-13", "close": 40.6819, "volume": 1197.0}, {"date": "2021-05-14", "close": 40.7545, "volume": 1460.0}, {"date": "2021-05-17", "close": 40.7143, "volume": 2185.0}, {"date": "2021-05-18", "close": 40.7088, "volume": 1609.0}, {"date": "2021-05-19", "close": 40.6372, "volume": 990.0}, {"date": "2021-05-20", "close": 40.7654, "volume": 784.0}, {"date": "2021-05-21", "close": 40.77, "volume": 150.0}, {"date": "2021-05-24", "close": 40.8232, "volume": 1051.0}, {"date": "2021-05-25", "close": 40.9316, "volume": 1379.0}, {"date": "2021-05-26", "close": 40.89, "volume": 5306.0}, {"date": "2021-05-27", "close": 40.7708, "volume": 2712.0}, {"date": "2021-05-28", "close": 40.813, "volume": 1384.0}, {"date": "2021-06-01", "close": 40.8, "volume": 1067.0}, {"date": "2021-06-02", "close": 40.8498, "volume": 2170.0}, {"date": "2021-06-03", "close": 40.7452, "volume": 99.0}, {"date": "2021-06-04", "close": 40.9303, "volume": 1463.0}, {"date": "2021-06-07", "close": 40.88, "volume": 115.0}, {"date": "2021-06-08", "close": 40.9693, "volume": 1449.0}, {"date": "2021-06-09", "close": 41.0455, "volume": 1412.0}, {"date": "2021-06-10", "close": 41.1226, "volume": 2761.0}, {"date": "2021-06-11", "close": 41.0939, "volume": 1402.0}, {"date": "2021-06-14", "close": 41.0151, "volume": 416.0}, {"date": "2021-06-15", "close": 41.0385, "volume": 1926.0}, {"date": "2021-06-16", "close": 40.8902, "volume": 5552.0}, {"date": "2021-06-17", "close": 41.0455, "volume": 538.0}, {"date": "2021-06-18", "close": 41.1782, "volume": 876.0}, {"date": "2021-06-21", "close": 41.0361, "volume": 323.0}, {"date": "2021-06-22", "close": 41.0951, "volume": 715.0}, {"date": "2021-06-23", "close": 41.0506, "volume": 1058.0}, {"date": "2021-06-24", "close": 41.0761, "volume": 1594.0}, {"date": "2021-06-25", "close": 41.0, "volume": 553.0}, {"date": "2021-06-28", "close": 41.1307, "volume": 890.0}, {"date": "2021-06-29", "close": 41.0907, "volume": 493.0}, {"date": "2021-06-30", "close": 41.1424, "volume": 519.0}, {"date": "2021-07-01", "close": 41.0901, "volume": 296.0}, {"date": "2021-07-02", "close": 41.1884, "volume": 330.0}, {"date": "2021-07-06", "close": 41.3202, "volume": 164.0}, {"date": "2021-07-07", "close": 41.3885, "volume": 6.0}, {"date": "2021-07-08", "close": 41.4234, "volume": 440.0}, {"date": "2021-07-09", "close": 41.2601, "volume": 74.0}, {"date": "2021-07-12", "close": 41.2701, "volume": 1037.0}, {"date": "2021-07-13", "close": 41.17, "volume": 1.0}, {"date": "2021-07-14", "close": 41.3299, "volume": 2634261.0}, {"date": "2021-07-15", "close": 41.3963, "volume": 4104.0}, {"date": "2021-07-16", "close": 41.3481, "volume": 523.0}, {"date": "2021-07-19", "close": 41.583, "volume": 1718.0}, {"date": "2021-07-20", "close": 41.5089, "volume": 313.0}, {"date": "2021-07-21", "close": 41.3498, "volume": 1522.0}, {"date": "2021-07-22", "close": 41.4849, "volume": 70.0}, {"date": "2021-07-23", "close": 41.45, "volume": 524.0}, {"date": "2021-07-26", "close": 41.4284, "volume": 1558.0}, {"date": "2021-07-27", "close": 41.5302, "volume": 436.0}, {"date": "2021-07-28", "close": 41.5508, "volume": 3720.0}, {"date": "2021-07-29", "close": 41.4683, "volume": 2214.0}, {"date": "2021-07-30", "close": 41.5243, "volume": 798.0}, {"date": "2021-08-02", "close": 41.6281, "volume": 244.0}, {"date": "2021-08-03", "close": 41.61, "volume": 1484.0}, {"date": "2021-08-04", "close": 41.6199, "volume": 264.0}, {"date": "2021-08-05", "close": 41.5323, "volume": 432.0}, {"date": "2021-08-06", "close": 41.3411, "volume": 42.0}, {"date": "2021-08-09", "close": 41.2852, "volume": 324.0}, {"date": "2021-08-10", "close": 41.22, "volume": 1931.0}, {"date": "2021-08-11", "close": 41.2671, "volume": 626.0}, {"date": "2021-08-12", "close": 41.2528, "volume": 850.0}, {"date": "2021-08-13", "close": 41.3902, "volume": 132.0}, {"date": "2021-08-16", "close": 41.4279, "volume": 1256.0}, {"date": "2021-08-17", "close": 41.3908, "volume": 1747.0}, {"date": "2021-08-18", "close": 41.3811, "volume": 713.0}, {"date": "2021-08-19", "close": 41.45, "volume": 195.0}, {"date": "2021-08-20", "close": 41.4442, "volume": 1132.0}, {"date": "2021-08-23", "close": 41.4668, "volume": 747.0}, {"date": "2021-08-24", "close": 41.4, "volume": 2097.0}, {"date": "2021-08-25", "close": 41.3274, "volume": 127.0}, {"date": "2021-08-26", "close": 41.3391, "volume": 607.0}, {"date": "2021-08-27", "close": 41.4553, "volume": 147.0}, {"date": "2021-08-30", "close": 41.4668, "volume": 3909.0}, {"date": "2021-08-31", "close": 41.4079, "volume": 590.0}, {"date": "2021-09-01", "close": 41.4184, "volume": 885.0}, {"date": "2021-09-02", "close": 41.4454, "volume": 2366.0}, {"date": "2021-09-03", "close": 41.38, "volume": 1005.0}, {"date": "2021-09-07", "close": 41.2804, "volume": 504.0}, {"date": "2021-09-08", "close": 41.3662, "volume": 1919.0}, {"date": "2021-09-09", "close": 41.4752, "volume": 201.0}, {"date": "2021-09-10", "close": 41.4002, "volume": 398.0}, {"date": "2021-09-13", "close": 41.4601, "volume": 1331.0}, {"date": "2021-09-14", "close": 41.5509, "volume": 463.0}, {"date": "2021-09-15", "close": 41.51, "volume": 330.0}, {"date": "2021-09-16", "close": 41.51, "volume": null}, {"date": "2021-09-17", "close": 41.39, "volume": 2681.0}, {"date": "2021-09-20", "close": 41.4911, "volume": 622.0}, {"date": "2021-09-21", "close": 41.4735, "volume": 848.0}, {"date": "2021-09-22", "close": 41.5111, "volume": 760.0}, {"date": "2021-09-23", "close": 41.2957, "volume": 950.0}, {"date": "2021-09-24", "close": 41.23, "volume": 821.0}, {"date": "2021-09-27", "close": 41.1937, "volume": 341.0}, {"date": "2021-09-28", "close": 41.0163, "volume": 378.0}, {"date": "2021-09-29", "close": 40.9915, "volume": 35.0}, {"date": "2021-09-30", "close": 40.9966, "volume": 197.0}, {"date": "2021-10-01", "close": 41.126, "volume": 342.0}, {"date": "2021-10-04", "close": 41.081, "volume": 162.0}, {"date": "2021-10-05", "close": 40.9826, "volume": 2154.0}, {"date": "2021-10-06", "close": 40.9982, "volume": 757.0}, {"date": "2021-10-07", "close": 40.88, "volume": 4987.0}, {"date": "2021-10-08", "close": 40.8025, "volume": 1355.0}, {"date": "2021-10-11", "close": 40.7484, "volume": 153.0}, {"date": "2021-10-12", "close": 40.8959, "volume": 172.0}, {"date": "2021-10-13", "close": 40.9693, "volume": 67.0}, {"date": "2021-10-14", "close": 41.0426, "volume": 2331.0}, {"date": "2021-10-15", "close": 40.9581, "volume": 2293.0}, {"date": "2021-10-18", "close": 40.9461, "volume": 153.0}, {"date": "2021-10-19", "close": 40.8204, "volume": 4198.0}, {"date": "2021-10-20", "close": 40.7974, "volume": 259.0}, {"date": "2021-10-21", "close": 40.725, "volume": 1093.0}, {"date": "2021-10-22", "close": 40.7993, "volume": 1959.0}, {"date": "2021-10-25", "close": 40.83, "volume": 1911.0}, {"date": "2021-10-26", "close": 40.895, "volume": 226.0}, {"date": "2021-10-27", "close": 41.0653, "volume": 482.0}, {"date": "2021-10-28", "close": 40.95, "volume": 2324.0}, {"date": "2021-10-29", "close": 40.9641, "volume": 915.0}, {"date": "2021-11-01", "close": 40.9189, "volume": 1752.0}, {"date": "2021-11-02", "close": 40.9916, "volume": 863.0}, {"date": "2021-11-03", "close": 40.9393, "volume": 3197.0}, {"date": "2021-11-04", "close": 41.0522, "volume": 822.0}, {"date": "2021-11-05", "close": 41.2484, "volume": 2870.0}, {"date": "2021-11-08", "close": 41.185, "volume": 292.0}, {"date": "2021-11-09", "close": 41.265, "volume": 4679.0}, {"date": "2021-11-10", "close": 40.99, "volume": 1222.0}, {"date": "2021-11-11", "close": 40.915, "volume": 806.0}, {"date": "2021-11-12", "close": 40.8994, "volume": 3432.0}, {"date": "2021-11-15", "close": 40.7577, "volume": 282.0}, {"date": "2021-11-16", "close": 40.745, "volume": 529.0}, {"date": "2021-11-17", "close": 40.8301, "volume": 1200.0}, {"date": "2021-11-18", "close": 40.86, "volume": 1499.0}, {"date": "2021-11-19", "close": 40.95, "volume": 881.0}, {"date": "2021-11-22", "close": 40.7305, "volume": 1361.0}, {"date": "2021-11-23", "close": 40.5937, "volume": 1292.0}, {"date": "2021-11-24", "close": 40.6601, "volume": 816.0}, {"date": "2021-11-26", "close": 40.6601, "volume": null}, {"date": "2021-11-29", "close": 40.905, "volume": 2429.0}, {"date": "2021-11-30", "close": 40.985, "volume": 3745.0}, {"date": "2021-12-01", "close": 40.9562, "volume": 197.0}, {"date": "2021-12-02", "close": 40.9532, "volume": 2387.0}, {"date": "2021-12-03", "close": 41.1232, "volume": 3698.0}, {"date": "2021-12-06", "close": 40.9775, "volume": 1509.0}, {"date": "2021-12-07", "close": 40.9449, "volume": 235.0}, {"date": "2021-12-08", "close": 40.8348, "volume": 2657.0}, {"date": "2021-12-09", "close": 40.8582, "volume": 543.0}, {"date": "2021-12-10", "close": 40.855, "volume": 218.0}, {"date": "2021-12-13", "close": 40.99, "volume": 156.0}, {"date": "2021-12-14", "close": 40.9247, "volume": 983.0}, {"date": "2021-12-15", "close": 40.8799, "volume": 3112.0}, {"date": "2021-12-16", "close": 40.925, "volume": 349.0}, {"date": "2021-12-17", "close": 40.84, "volume": 691.0}, {"date": "2021-12-20", "close": 40.7652, "volume": 545.0}, {"date": "2021-12-21", "close": 40.7289, "volume": 2740.0}, {"date": "2021-12-22", "close": 40.7673, "volume": 1658.0}, {"date": "2021-12-23", "close": 40.7102, "volume": 892.0}, {"date": "2021-12-27", "close": 40.765, "volume": 325.0}, {"date": "2021-12-28", "close": 40.76, "volume": 1041.0}, {"date": "2021-12-29", "close": 40.635, "volume": 5962.0}, {"date": "2021-12-30", "close": 40.6694, "volume": 2916.0}, {"date": "2021-12-31", "close": 40.6893, "volume": 1634.0}, {"date": "2022-01-03", "close": 40.4177, "volume": 180.0}, {"date": "2022-01-04", "close": 40.3758, "volume": 3576.0}, {"date": "2022-01-05", "close": 40.255, "volume": 1156.0}, {"date": "2022-01-06", "close": 40.19, "volume": 200486.0}, {"date": "2022-01-07", "close": 40.0535, "volume": 303.0}, {"date": "2022-01-10", "close": 40.0144, "volume": 71.0}, {"date": "2022-01-11", "close": 40.0642, "volume": 182.0}, {"date": "2022-01-12", "close": 40.06, "volume": 3153.0}, {"date": "2022-01-13", "close": 40.1248, "volume": 2.0}, {"date": "2022-01-14", "close": 39.9084, "volume": 1278.0}, {"date": "2022-01-18", "close": 39.6628, "volume": 26.0}, {"date": "2022-01-19", "close": 39.7477, "volume": 169.0}, {"date": "2022-01-20", "close": 39.7606, "volume": 1.0}, {"date": "2022-01-21", "close": 39.91, "volume": 1416.0}, {"date": "2022-01-24", "close": 39.883, "volume": 140.0}, {"date": "2022-01-25", "close": 39.8302, "volume": 1605.0}, {"date": "2022-01-26", "close": 39.8302, "volume": null}, {"date": "2022-01-27", "close": 39.8302, "volume": null}, {"date": "2022-01-28", "close": 39.745, "volume": 2406.0}, {"date": "2022-01-31", "close": 39.7352, "volume": 697644.0}, {"date": "2022-02-01", "close": 39.712, "volume": 917.0}, {"date": "2022-02-02", "close": 39.763, "volume": 1065.0}, {"date": "2022-02-03", "close": 39.625, "volume": 1013.0}, {"date": "2022-02-04", "close": 39.3701, "volume": 1679.0}, {"date": "2022-02-07", "close": 39.3949, "volume": 4819.0}, {"date": "2022-02-08", "close": 39.2699, "volume": 404.0}, {"date": "2022-02-09", "close": 39.285, "volume": 2035.0}, {"date": "2022-02-10", "close": 38.9672, "volume": 229.0}, {"date": "2022-02-11", "close": 39.1502, "volume": 769.0}, {"date": "2022-02-14", "close": 38.9554, "volume": 98.0}, {"date": "2022-02-15", "close": 38.86, "volume": 376.0}, {"date": "2022-02-16", "close": 38.912, "volume": 718.0}, {"date": "2022-02-17", "close": 38.982, "volume": 1041.0}, {"date": "2022-02-18", "close": 39.0514, "volume": 1315.0}, {"date": "2022-02-22", "close": 38.9998, "volume": 711.0}, {"date": "2022-02-23", "close": 38.8385, "volume": 2065.0}, {"date": "2022-02-24", "close": 38.8652, "volume": 2880.0}, {"date": "2022-02-25", "close": 38.885, "volume": 5291.0}, {"date": "2022-02-28", "close": 39.1934, "volume": 1706.0}, {"date": "2022-03-01", "close": 39.4048, "volume": 1092.0}, {"date": "2022-03-02", "close": 38.9613, "volume": 519.0}, {"date": "2022-03-03", "close": 39.0549, "volume": 8.0}, {"date": "2022-03-04", "close": 39.2101, "volume": 376074.0}, {"date": "2022-03-07", "close": 38.915, "volume": 30071.0}, {"date": "2022-03-08", "close": 38.8024, "volume": 7110.0}, {"date": "2022-03-09", "close": 38.7148, "volume": 962.0}, {"date": "2022-03-10", "close": 38.5163, "volume": 34.0}, {"date": "2022-03-11", "close": 38.5001, "volume": 401.0}, {"date": "2022-03-14", "close": 38.1237, "volume": 1259.0}, {"date": "2022-03-15", "close": 38.1749, "volume": 1783.0}, {"date": "2022-03-16", "close": 38.2256, "volume": 466.0}, {"date": "2022-03-17", "close": 38.2951, "volume": 4669.0}, {"date": "2022-03-18", "close": 38.4175, "volume": 422.0}, {"date": "2022-03-21", "close": 38.0429, "volume": 9785.0}, {"date": "2022-03-22", "close": 37.928, "volume": 9795.0}, {"date": "2022-03-23", "close": 38.1032, "volume": 2908.0}, {"date": "2022-03-24", "close": 37.9971, "volume": 1277.0}, {"date": "2022-03-25", "close": 37.6926, "volume": 642.0}, {"date": "2022-03-28", "close": 37.8002, "volume": 201140.0}, {"date": "2022-03-29", "close": 37.9489, "volume": 2780.0}, {"date": "2022-03-30", "close": 38.0161, "volume": 713.0}, {"date": "2022-03-31", "close": 38.013, "volume": 4151.0}, {"date": "2022-04-01", "close": 37.9479, "volume": 400.0}, {"date": "2022-04-04", "close": 37.9578, "volume": 1001.0}, {"date": "2022-04-05", "close": 37.5925, "volume": 289.0}, {"date": "2022-04-06", "close": 37.495, "volume": 2134.0}, {"date": "2022-04-07", "close": 37.39, "volume": 4264.0}, {"date": "2022-04-08", "close": 37.1832, "volume": 496.0}, {"date": "2022-04-11", "close": 37.0222, "volume": 2592.0}, {"date": "2022-04-12", "close": 37.131, "volume": 1.0}, {"date": "2022-04-13", "close": 37.195, "volume": 219.0}, {"date": "2022-04-14", "close": 36.8878, "volume": 2858.0}, {"date": "2022-04-18", "close": 36.795, "volume": 443.0}, {"date": "2022-04-19", "close": 36.5543, "volume": 461.0}, {"date": "2022-04-20", "close": 36.7793, "volume": 40.0}, {"date": "2022-04-21", "close": 36.5413, "volume": 3809.0}, {"date": "2022-04-22", "close": 36.465, "volume": 1588.0}, {"date": "2022-04-25", "close": 36.72, "volume": 4082.0}, {"date": "2022-04-26", "close": 36.79, "volume": 2065.0}, {"date": "2022-04-27", "close": 36.685, "volume": 5356.0}, {"date": "2022-04-28", "close": 36.5858, "volume": 3499.0}, {"date": "2022-04-29", "close": 36.38, "volume": 1887.0}, {"date": "2022-05-02", "close": 36.155, "volume": 3507.0}, {"date": "2022-05-03", "close": 36.255, "volume": 2033.0}, {"date": "2022-05-04", "close": 36.44, "volume": 932.0}, {"date": "2022-05-05", "close": 36.1169, "volume": 1301.0}, {"date": "2022-05-06", "close": 36.0, "volume": 96.0}, {"date": "2022-05-09", "close": 36.1, "volume": 979.0}, {"date": "2022-05-10", "close": 36.245, "volume": 1955.0}, {"date": "2022-05-11", "close": 36.35, "volume": 76370.0}, {"date": "2022-05-12", "close": 36.42, "volume": 450.0}, {"date": "2022-05-13", "close": 36.265, "volume": 6289.0}, {"date": "2022-05-16", "close": 36.355, "volume": 452111.0}, {"date": "2022-05-17", "close": 36.145, "volume": 53.0}, {"date": "2022-05-18", "close": 36.275, "volume": 1441.0}, {"date": "2022-05-19", "close": 36.3259, "volume": 24.0}, {"date": "2022-05-20", "close": 36.45, "volume": 7334.0}, {"date": "2022-05-23", "close": 36.303, "volume": 3830.0}, {"date": "2022-05-24", "close": 36.6252, "volume": 13236.0}, {"date": "2022-05-25", "close": 36.7649, "volume": 6782.0}, {"date": "2022-05-26", "close": 36.77, "volume": 545.0}, {"date": "2022-05-27", "close": 36.795, "volume": 5265.0}, {"date": "2022-05-31", "close": 36.5499, "volume": 1483.0}, {"date": "2022-06-01", "close": 36.4314, "volume": 2003.0}, {"date": "2022-06-02", "close": 36.49, "volume": 601.0}, {"date": "2022-06-03", "close": 36.47, "volume": 1142.0}, {"date": "2022-06-06", "close": 36.2, "volume": 2.0}, {"date": "2022-06-07", "close": 36.33, "volume": 294.0}, {"date": "2022-06-08", "close": 36.1888, "volume": 900.0}, {"date": "2022-06-09", "close": 36.135, "volume": 3948.0}, {"date": "2022-06-10", "close": 35.86, "volume": 3174.0}, {"date": "2022-06-13", "close": 35.14, "volume": 203.0}, {"date": "2022-06-14", "close": 34.9151, "volume": 2014.0}, {"date": "2022-06-15", "close": 35.32, "volume": 2527.0}, {"date": "2022-06-16", "close": 35.385, "volume": 2203.0}, {"date": "2022-06-17", "close": 35.395, "volume": 1300.0}, {"date": "2022-06-21", "close": 35.195, "volume": 462.0}, {"date": "2022-06-22", "close": 35.48, "volume": 580.0}, {"date": "2022-06-23", "close": 35.6, "volume": 1070.0}, {"date": "2022-06-24", "close": 35.565, "volume": 708.0}, {"date": "2022-06-27", "close": 35.4447, "volume": 521.0}, {"date": "2022-06-28", "close": 35.43, "volume": 121586.0}, {"date": "2022-06-29", "close": 35.52, "volume": 4951.0}, {"date": "2022-06-30", "close": 35.6693, "volume": 3811.0}, {"date": "2022-07-01", "close": 35.915, "volume": 2161.0}, {"date": "2022-07-05", "close": 36.0416, "volume": 1280.0}, {"date": "2022-07-06", "close": 35.8066, "volume": 2071.0}, {"date": "2022-07-07", "close": 35.73, "volume": 2642.0}, {"date": "2022-07-08", "close": 35.625, "volume": 1032.0}, {"date": "2022-07-11", "close": 35.7732, "volume": 5852.0}, {"date": "2022-07-12", "close": 35.86, "volume": 5574.0}, {"date": "2022-07-13", "close": 35.955, "volume": 2310.0}, {"date": "2022-07-14", "close": 35.8325, "volume": 1294.0}, {"date": "2022-07-15", "close": 35.945, "volume": 836.0}, {"date": "2022-07-18", "close": 35.86, "volume": 2785.0}, {"date": "2022-07-19", "close": 35.8349, "volume": 2744.0}, {"date": "2022-07-20", "close": 35.81, "volume": 3288.0}, {"date": "2022-07-21", "close": 36.0962, "volume": 3130.0}, {"date": "2022-07-22", "close": 36.4, "volume": 12256.0}, {"date": "2022-07-25", "close": 36.2426, "volume": 3563.0}, {"date": "2022-07-26", "close": 36.2432, "volume": 1229.0}, {"date": "2022-07-27", "close": 36.345, "volume": 8005.0}, {"date": "2022-07-28", "close": 36.5105, "volume": 2773.0}, {"date": "2022-07-29", "close": 36.5746, "volume": 11647.0}, {"date": "2022-08-01", "close": 36.7173, "volume": 2875.0}, {"date": "2022-08-02", "close": 36.335, "volume": 625.0}, {"date": "2022-08-03", "close": 36.5036, "volume": 1874.0}, {"date": "2022-08-04", "close": 36.57, "volume": 13753.0}, {"date": "2022-08-05", "close": 36.2727, "volume": 7416.0}, {"date": "2022-08-08", "close": 36.3891, "volume": 2175.0}, {"date": "2022-08-09", "close": 36.3204, "volume": 70181.0}, {"date": "2022-08-10", "close": 36.395, "volume": 4824.0}, {"date": "2022-08-11", "close": 36.24, "volume": 685.0}, {"date": "2022-08-12", "close": 36.38, "volume": 2814.0}, {"date": "2022-08-15", "close": 36.5043, "volume": 4038.0}, {"date": "2022-08-16", "close": 36.427, "volume": 6209.0}, {"date": "2022-08-17", "close": 36.2228, "volume": 6560.0}, {"date": "2022-08-18", "close": 36.235, "volume": 2116.0}, {"date": "2022-08-19", "close": 36.02, "volume": 17627.0}, {"date": "2022-08-22", "close": 35.865, "volume": 2154.0}, {"date": "2022-08-23", "close": 35.8411, "volume": 1287.0}, {"date": "2022-08-24", "close": 35.731, "volume": 3647.0}, {"date": "2022-08-25", "close": 35.9325, "volume": 1245.0}, {"date": "2022-08-26", "close": 35.893, "volume": 1824.0}, {"date": "2022-08-29", "close": 35.7421, "volume": 6906.0}, {"date": "2022-08-30", "close": 35.6497, "volume": 5248.0}, {"date": "2022-08-31", "close": 35.476, "volume": 705.0}, {"date": "2022-09-01", "close": 35.3189, "volume": 2219.0}, {"date": "2022-09-02", "close": 35.3693, "volume": 213.0}, {"date": "2022-09-06", "close": 35.0857, "volume": 1040.0}, {"date": "2022-09-07", "close": 35.2848, "volume": 3025.0}, {"date": "2022-09-08", "close": 35.1698, "volume": 45454.0}, {"date": "2022-09-09", "close": 35.1943, "volume": 1372.0}, {"date": "2022-09-12", "close": 35.15, "volume": 874.0}, {"date": "2022-09-13", "close": 34.94, "volume": 2375.0}, {"date": "2022-09-14", "close": 35.0221, "volume": 1290.0}, {"date": "2022-09-15", "close": 34.8874, "volume": 4363.0}, {"date": "2022-09-16", "close": 34.8549, "volume": 4837.0}, {"date": "2022-09-19", "close": 34.8003, "volume": 940.0}, {"date": "2022-09-20", "close": 34.6105, "volume": 1822.0}, {"date": "2022-09-21", "close": 34.7311, "volume": 527.0}, {"date": "2022-09-22", "close": 34.37, "volume": 4397.0}, {"date": "2022-09-23", "close": 34.2276, "volume": 1804.0}, {"date": "2022-09-26", "close": 33.7284, "volume": 5618.0}, {"date": "2022-09-27", "close": 33.56, "volume": 55597.0}, {"date": "2022-09-28", "close": 34.08, "volume": 254121.0}, {"date": "2022-09-29", "close": 33.827, "volume": 2035.0}, {"date": "2022-09-30", "close": 33.72, "volume": 950.0}, {"date": "2022-10-03", "close": 34.02, "volume": 4326.0}, {"date": "2022-10-04", "close": 34.153, "volume": 963.0}, {"date": "2022-10-05", "close": 34.19, "volume": 2862.0}, {"date": "2022-10-06", "close": 33.8091, "volume": 2144.0}, {"date": "2022-10-07", "close": 33.61, "volume": 5344.0}, {"date": "2022-10-10", "close": 33.47, "volume": 9424.0}, {"date": "2022-10-11", "close": 33.48, "volume": 755.0}, {"date": "2022-10-12", "close": 33.45, "volume": 2016.0}, {"date": "2022-10-13", "close": 33.37, "volume": 4176.0}, {"date": "2022-10-14", "close": 33.195, "volume": 2057.0}, {"date": "2022-10-17", "close": 33.2458, "volume": 584.0}, {"date": "2022-10-18", "close": 33.32, "volume": 1525.0}, {"date": "2022-10-19", "close": 33.03, "volume": 1032.0}, {"date": "2022-10-20", "close": 32.805, "volume": 73935.0}, {"date": "2022-10-21", "close": 32.85, "volume": 2373.0}, {"date": "2022-10-24", "close": 32.8439, "volume": 485.0}, {"date": "2022-10-25", "close": 33.155, "volume": 202.0}, {"date": "2022-10-26", "close": 33.3, "volume": 2793.0}, {"date": "2022-10-27", "close": 33.34, "volume": 4193.0}, {"date": "2022-10-28", "close": 33.325, "volume": 1292.0}, {"date": "2022-10-31", "close": 33.1478, "volume": 12147.0}, {"date": "2022-11-01", "close": 33.17, "volume": 6422.0}, {"date": "2022-11-02", "close": 33.18, "volume": 6401.0}, {"date": "2022-11-03", "close": 33.05, "volume": 524.0}, {"date": "2022-11-04", "close": 33.055, "volume": 6218.0}, {"date": "2022-11-07", "close": 32.9768, "volume": 1443.0}, {"date": "2022-11-08", "close": 33.1039, "volume": 837.0}, {"date": "2022-11-09", "close": 33.115, "volume": 1841.0}, {"date": "2022-11-10", "close": 33.8443, "volume": 1804.0}, {"date": "2022-11-11", "close": 33.8, "volume": 5359.0}, {"date": "2022-11-14", "close": 33.72, "volume": 2072.0}, {"date": "2022-11-15", "close": 33.97, "volume": 378.0}, {"date": "2022-11-16", "close": 34.1948, "volume": 44578.0}, {"date": "2022-11-17", "close": 34.03, "volume": 864.0}, {"date": "2022-11-18", "close": 33.9836, "volume": 3376.0}, {"date": "2022-11-21", "close": 33.97, "volume": 5368.0}, {"date": "2022-11-22", "close": 34.15, "volume": 1950.0}, {"date": "2022-11-23", "close": 34.33, "volume": 1669.0}, {"date": "2022-11-25", "close": 34.372, "volume": 57.0}, {"date": "2022-11-28", "close": 34.3292, "volume": 856.0}, {"date": "2022-11-29", "close": 34.3292, "volume": null}, {"date": "2022-11-30", "close": 34.3209, "volume": 558.0}, {"date": "2022-12-01", "close": 34.6828, "volume": 107.0}, {"date": "2022-12-02", "close": 34.86, "volume": 2342.0}, {"date": "2022-12-05", "close": 34.575, "volume": 43489.0}, {"date": "2022-12-06", "close": 34.6579, "volume": 704.0}, {"date": "2022-12-07", "close": 34.95, "volume": 29535.0}, {"date": "2022-12-08", "close": 34.86, "volume": 3934.0}, {"date": "2022-12-09", "close": 34.65, "volume": 10297.0}, {"date": "2022-12-12", "close": 34.65, "volume": 1683.0}, {"date": "2022-12-13", "close": 34.8967, "volume": 672.0}, {"date": "2022-12-14", "close": 35.04, "volume": 15839.0}, {"date": "2022-12-15", "close": 35.0591, "volume": 5068.0}, {"date": "2022-12-16", "close": 34.976, "volume": 3431.0}, {"date": "2022-12-19", "close": 34.7671, "volume": 544.0}, {"date": "2022-12-20", "close": 34.5061, "volume": 1306.0}, {"date": "2022-12-21", "close": 34.63, "volume": 4787.0}, {"date": "2022-12-22", "close": 34.57, "volume": 3245.0}, {"date": "2022-12-23", "close": 34.47, "volume": 460.0}, {"date": "2022-12-27", "close": 34.25, "volume": 1581.0}, {"date": "2022-12-28", "close": 34.1552, "volume": 1938.0}, {"date": "2022-12-29", "close": 34.2254, "volume": 4382.0}, {"date": "2022-12-30", "close": 34.03, "volume": 17942.0}, {"date": "2023-01-03", "close": 34.2464, "volume": 6630.0}, {"date": "2023-01-04", "close": 34.4272, "volume": 1611.0}, {"date": "2023-01-05", "close": 34.3995, "volume": 4332.0}, {"date": "2023-01-06", "close": 34.773, "volume": 2986.0}, {"date": "2023-01-09", "close": 34.8942, "volume": 461.0}, {"date": "2023-01-10", "close": 34.75, "volume": 3471.0}, {"date": "2023-01-11", "close": 34.9754, "volume": 3699.0}, {"date": "2023-01-12", "close": 35.2261, "volume": 2465.0}, {"date": "2023-01-13", "close": 35.1329, "volume": 666.0}, {"date": "2023-01-17", "close": 35.0818, "volume": 153331.0}, {"date": "2023-01-18", "close": 35.4277, "volume": 3015.0}, {"date": "2023-01-19", "close": 35.3693, "volume": 8955.0}, {"date": "2023-01-20", "close": 35.2199, "volume": 1421.0}, {"date": "2023-01-23", "close": 35.145, "volume": 2301.0}, {"date": "2023-01-24", "close": 35.31, "volume": 719.0}, {"date": "2023-01-25", "close": 35.35, "volume": 10972.0}, {"date": "2023-01-26", "close": 35.32, "volume": 4106.0}, {"date": "2023-01-27", "close": 35.2102, "volume": 2844.0}, {"date": "2023-01-30", "close": 35.1198, "volume": 989.0}, {"date": "2023-01-31", "close": 35.2448, "volume": 3814.0}, {"date": "2023-02-01", "close": 35.5362, "volume": 1999.0}, {"date": "2023-02-02", "close": 35.5476, "volume": 8150.0}, {"date": "2023-02-03", "close": 35.2727, "volume": 1248.0}, {"date": "2023-02-06", "close": 35.0402, "volume": 35.0}, {"date": "2023-02-07", "close": 34.9851, "volume": 1222.0}, {"date": "2023-02-08", "close": 35.01, "volume": 25655.0}, {"date": "2023-02-09", "close": 34.9168, "volume": 2862.0}, {"date": "2023-02-10", "close": 34.77, "volume": 2284.0}, {"date": "2023-02-13", "close": 34.85, "volume": 1388.0}, {"date": "2023-02-14", "close": 34.7436, "volume": 692.0}, {"date": "2023-02-15", "close": 34.6586, "volume": 3111.0}, {"date": "2023-02-16", "close": 34.5362, "volume": 1999.0}, {"date": "2023-02-17", "close": 34.6244, "volume": 4162.0}, {"date": "2023-02-21", "close": 34.28, "volume": 4427.0}, {"date": "2023-02-22", "close": 34.3725, "volume": 3780.0}, {"date": "2023-02-23", "close": 34.5108, "volume": 1456.0}, {"date": "2023-02-24", "close": 34.3028, "volume": 4083.0}, {"date": "2023-02-27", "close": 34.2725, "volume": 301.0}, {"date": "2023-02-28", "close": 34.31, "volume": 2864.0}, {"date": "2023-03-01", "close": 34.1, "volume": 6230.0}, {"date": "2023-03-02", "close": 33.9791, "volume": 4561.0}, {"date": "2023-03-03", "close": 34.28, "volume": 3483.0}, {"date": "2023-03-06", "close": 34.2001, "volume": 677.0}, {"date": "2023-03-07", "close": 34.1379, "volume": 1716.0}, {"date": "2023-03-08", "close": 34.0727, "volume": 1752.0}, {"date": "2023-03-09", "close": 34.16, "volume": 1599.0}, {"date": "2023-03-10", "close": 34.64, "volume": 5276.0}, {"date": "2023-03-13", "close": 34.8862, "volume": 2697.0}, {"date": "2023-03-14", "close": 34.6061, "volume": 2021.0}, {"date": "2023-03-15", "close": 35.0174, "volume": 96663.0}, {"date": "2023-03-16", "close": 34.8123, "volume": 3737.0}, {"date": "2023-03-17", "close": 35.0931, "volume": 5341.0}, {"date": "2023-03-20", "close": 34.9157, "volume": 1389.0}, {"date": "2023-03-21", "close": 34.8226, "volume": 1424.0}, {"date": "2023-03-22", "close": 35.1968, "volume": 452.0}, {"date": "2023-03-23", "close": 35.3, "volume": 1976.0}, {"date": "2023-03-24", "close": 35.3409, "volume": 2600.0}, {"date": "2023-03-27", "close": 34.9526, "volume": 1087.0}, {"date": "2023-03-28", "close": 34.8925, "volume": 150.0}, {"date": "2023-03-29", "close": 34.917, "volume": 2523.0}, {"date": "2023-03-30", "close": 34.8866, "volume": 3990.0}, {"date": "2023-03-31", "close": 35.0825, "volume": 3122.0}, {"date": "2023-04-03", "close": 35.2261, "volume": 311.0}, {"date": "2023-04-04", "close": 35.379, "volume": 2673.0}, {"date": "2023-04-05", "close": 35.49, "volume": 3127.0}, {"date": "2023-04-06", "close": 35.48, "volume": 2544.0}, {"date": "2023-04-10", "close": 35.2089, "volume": 9436.0}, {"date": "2023-04-11", "close": 35.1989, "volume": 1505.0}, {"date": "2023-04-12", "close": 35.2643, "volume": 2278.0}, {"date": "2023-04-13", "close": 35.2475, "volume": 10264.0}, {"date": "2023-04-14", "close": 35.09, "volume": 2510.0}, {"date": "2023-04-17", "close": 34.8782, "volume": 125.0}, {"date": "2023-04-18", "close": 34.9, "volume": 3927.0}, {"date": "2023-04-19", "close": 34.8619, "volume": 2235.0}, {"date": "2023-04-20", "close": 35.0052, "volume": 5524.0}, {"date": "2023-04-21", "close": 34.95, "volume": 11325.0}, {"date": "2023-04-24", "close": 35.12, "volume": 1061.0}, {"date": "2023-04-25", "close": 35.3579, "volume": 2105.0}, {"date": "2023-04-26", "close": 35.2061, "volume": 4279.0}, {"date": "2023-04-27", "close": 34.98, "volume": 4819.0}, {"date": "2023-04-28", "close": 35.16, "volume": 8805.0}, {"date": "2023-05-01", "close": 34.8143, "volume": 4751.0}, {"date": "2023-05-02", "close": 35.1666, "volume": 7430.0}, {"date": "2023-05-03", "close": 35.333, "volume": 2811.0}, {"date": "2023-05-04", "close": 35.3185, "volume": 10150.0}, {"date": "2023-05-05", "close": 35.2, "volume": 6301.0}, {"date": "2023-05-08", "close": 35.0051, "volume": 4659.0}, {"date": "2023-05-09", "close": 34.97, "volume": 203391.0}, {"date": "2023-05-10", "close": 35.175, "volume": 1615.0}, {"date": "2023-05-11", "close": 35.275, "volume": 4221.0}, {"date": "2023-05-12", "close": 35.116, "volume": 4700.0}, {"date": "2023-05-15", "close": 35.005, "volume": 1678.0}, {"date": "2023-05-16", "close": 34.925, "volume": 1471.0}, {"date": "2023-05-17", "close": 34.8717, "volume": 3728.0}, {"date": "2023-05-18", "close": 34.7216, "volume": 16134.0}, {"date": "2023-05-19", "close": 34.615, "volume": 9619.0}, {"date": "2023-05-22", "close": 34.6, "volume": 18914.0}, {"date": "2023-05-23", "close": 34.62, "volume": 19464.0}, {"date": "2023-05-24", "close": 34.5295, "volume": 4097.0}, {"date": "2023-05-25", "close": 34.38, "volume": 4082.0}, {"date": "2023-05-26", "close": 34.3373, "volume": 3569.0}, {"date": "2023-05-30", "close": 34.57, "volume": 1283.0}, {"date": "2023-05-31", "close": 34.7389, "volume": 3178.0}, {"date": "2023-06-01", "close": 34.815, "volume": 3793.0}, {"date": "2023-06-02", "close": 34.6548, "volume": 4006.0}, {"date": "2023-06-05", "close": 34.635, "volume": 1342.0}, {"date": "2023-06-06", "close": 34.69, "volume": 5006.0}, {"date": "2023-06-07", "close": 34.473, "volume": 3715.0}, {"date": "2023-06-08", "close": 34.6, "volume": 49536.0}, {"date": "2023-06-09", "close": 34.607, "volume": 721.0}, {"date": "2023-06-12", "close": 34.6607, "volume": 14161.0}, {"date": "2023-06-13", "close": 34.505, "volume": 2350.0}, {"date": "2023-06-14", "close": 34.5697, "volume": 4788.0}, {"date": "2023-06-15", "close": 34.7752, "volume": 1337.0}, {"date": "2023-06-16", "close": 34.7116, "volume": 713.0}, {"date": "2023-06-20", "close": 34.76, "volume": 2230.0}, {"date": "2023-06-21", "close": 34.795, "volume": 1553.0}, {"date": "2023-06-22", "close": 34.625, "volume": 2503.0}, {"date": "2023-06-23", "close": 34.745, "volume": 7380.0}, {"date": "2023-06-26", "close": 34.7752, "volume": 2679.0}, {"date": "2023-06-27", "close": 34.72, "volume": 3796.0}, {"date": "2023-06-28", "close": 34.81, "volume": 2188.0}, {"date": "2023-06-29", "close": 34.4418, "volume": 3187.0}, {"date": "2023-06-30", "close": 34.55, "volume": 2097.0}, {"date": "2023-07-03", "close": 34.4748, "volume": 1914.0}, {"date": "2023-07-05", "close": 34.31, "volume": 56423.0}, {"date": "2023-07-06", "close": 34.0937, "volume": 8111.0}, {"date": "2023-07-07", "close": 34.0509, "volume": 414.0}, {"date": "2023-07-10", "close": 34.17, "volume": 3770.0}, {"date": "2023-07-11", "close": 34.2351, "volume": 245.0}, {"date": "2023-07-12", "close": 34.54, "volume": 1790.0}, {"date": "2023-07-13", "close": 34.75, "volume": 4867.0}, {"date": "2023-07-14", "close": 34.6093, "volume": 2572.0}, {"date": "2023-07-17", "close": 34.645, "volume": 2034.0}, {"date": "2023-07-18", "close": 34.675, "volume": 2501.0}, {"date": "2023-07-19", "close": 34.79, "volume": 4045.0}, {"date": "2023-07-20", "close": 34.605, "volume": 4600.0}, {"date": "2023-07-21", "close": 34.635, "volume": 2772.0}, {"date": "2023-07-24", "close": 34.5869, "volume": 1307.0}, {"date": "2023-07-25", "close": 34.5551, "volume": 2712.0}, {"date": "2023-07-26", "close": 34.665, "volume": 7577.0}, {"date": "2023-07-27", "close": 34.3714, "volume": 8754.0}, {"date": "2023-07-28", "close": 34.4245, "volume": 6506.0}, {"date": "2023-07-31", "close": 34.4534, "volume": 1776.0}, {"date": "2023-08-01", "close": 34.25, "volume": 10789.0}, {"date": "2023-08-02", "close": 34.14, "volume": 6531.0}, {"date": "2023-08-03", "close": 33.9343, "volume": 6990.0}, {"date": "2023-08-04", "close": 34.21, "volume": 14944.0}, {"date": "2023-08-07", "close": 34.1846, "volume": 8742.0}, {"date": "2023-08-08", "close": 34.295, "volume": 9764.0}, {"date": "2023-08-09", "close": 34.325, "volume": 3999.0}, {"date": "2023-08-10", "close": 34.1455, "volume": 2481.0}, {"date": "2023-08-11", "close": 34.03, "volume": 7143.0}, {"date": "2023-08-14", "close": 33.9762, "volume": 1510.0}, {"date": "2023-08-15", "close": 33.895, "volume": 4013.0}, {"date": "2023-08-16", "close": 33.7996, "volume": 4325.0}, {"date": "2023-08-17", "close": 33.765, "volume": 2286.0}, {"date": "2023-08-18", "close": 33.85, "volume": 4316.0}, {"date": "2023-08-21", "close": 33.6872, "volume": 2536.0}, {"date": "2023-08-22", "close": 33.72, "volume": 2434.0}, {"date": "2023-08-23", "close": 34.03, "volume": 1153.0}, {"date": "2023-08-24", "close": 33.97, "volume": 3038.0}, {"date": "2023-08-25", "close": 33.9502, "volume": 1822.0}, {"date": "2023-08-28", "close": 34.0254, "volume": 1194.0}, {"date": "2023-08-29", "close": 34.25, "volume": 6690.0}, {"date": "2023-08-30", "close": 34.1002, "volume": 2198.0}, {"date": "2023-08-31", "close": 34.1849, "volume": 4981.0}, {"date": "2023-09-01", "close": 34.02, "volume": 44320.0}, {"date": "2023-09-05", "close": 33.82, "volume": 9397.0}, {"date": "2023-09-06", "close": 33.76, "volume": 2549.0}, {"date": "2023-09-07", "close": 33.8815, "volume": 2882.0}, {"date": "2023-09-08", "close": 33.903, "volume": 7033.0}, {"date": "2023-09-11", "close": 33.85, "volume": 2077.0}, {"date": "2023-09-12", "close": 33.89, "volume": 5591.0}, {"date": "2023-09-13", "close": 33.92, "volume": 7446.0}, {"date": "2023-09-14", "close": 33.88, "volume": 3728.0}, {"date": "2023-09-15", "close": 33.83, "volume": 1239.0}, {"date": "2023-09-18", "close": 33.84, "volume": 9593.0}, {"date": "2023-09-19", "close": 33.755, "volume": 1663.0}, {"date": "2023-09-20", "close": 33.7355, "volume": 1247.0}, {"date": "2023-09-21", "close": 33.4978, "volume": 2323.0}, {"date": "2023-09-22", "close": 33.63, "volume": 1761.0}, {"date": "2023-09-25", "close": 33.387, "volume": 1435.0}, {"date": "2023-09-26", "close": 33.3448, "volume": 5114.0}, {"date": "2023-09-27", "close": 33.2029, "volume": 1422.0}, {"date": "2023-09-28", "close": 33.2139, "volume": 2147.0}, {"date": "2023-09-29", "close": 33.1841, "volume": 3629.0}, {"date": "2023-10-02", "close": 32.91, "volume": 127321.0}, {"date": "2023-10-03", "close": 32.68, "volume": 2960.0}, {"date": "2023-10-04", "close": 32.8888, "volume": 3902.0}, {"date": "2023-10-05", "close": 32.88, "volume": 6345.0}, {"date": "2023-10-06", "close": 32.7796, "volume": 2688.0}, {"date": "2023-10-09", "close": 33.1284, "volume": 834.0}, {"date": "2023-10-10", "close": 33.08, "volume": 2920.0}, {"date": "2023-10-11", "close": 33.2382, "volume": 1862.0}, {"date": "2023-10-12", "close": 32.9383, "volume": 1404.0}, {"date": "2023-10-13", "close": 33.0942, "volume": 2428.0}, {"date": "2023-10-16", "close": 32.9021, "volume": 1552.0}, {"date": "2023-10-17", "close": 32.662, "volume": 65506.0}, {"date": "2023-10-18", "close": 32.4752, "volume": 1889.0}, {"date": "2023-10-19", "close": 32.3552, "volume": 2388.0}, {"date": "2023-10-20", "close": 32.4604, "volume": 2673.0}, {"date": "2023-10-23", "close": 32.5965, "volume": 3070.0}, {"date": "2023-10-24", "close": 32.715, "volume": 2077.0}, {"date": "2023-10-25", "close": 32.4648, "volume": 3421.0}, {"date": "2023-10-26", "close": 32.68, "volume": 9057.0}, {"date": "2023-10-27", "close": 32.6002, "volume": 918.0}, {"date": "2023-10-30", "close": 32.52, "volume": 4460.0}, {"date": "2023-10-31", "close": 32.5244, "volume": 6217.0}, {"date": "2023-11-01", "close": 32.87, "volume": 6762.0}, {"date": "2023-11-02", "close": 33.1041, "volume": 2060.0}, {"date": "2023-11-03", "close": 33.3217, "volume": 3151.0}, {"date": "2023-11-06", "close": 33.145, "volume": 5059.0}, {"date": "2023-11-07", "close": 33.3, "volume": 8294.0}, {"date": "2023-11-08", "close": 33.435, "volume": 4168.0}, {"date": "2023-11-09", "close": 33.1645, "volume": 3122.0}, {"date": "2023-11-10", "close": 33.19, "volume": 612.0}, {"date": "2023-11-13", "close": 33.2175, "volume": 4891.0}, {"date": "2023-11-14", "close": 33.66, "volume": 9895.0}, {"date": "2023-11-15", "close": 33.45, "volume": 5878.0}, {"date": "2023-11-16", "close": 33.6681, "volume": 19888.0}, {"date": "2023-11-17", "close": 33.7, "volume": 10484.0}, {"date": "2023-11-20", "close": 33.79, "volume": 4265.0}, {"date": "2023-11-21", "close": 33.81, "volume": 10736.0}, {"date": "2023-11-22", "close": 33.8401, "volume": 5099.0}, {"date": "2023-11-24", "close": 33.6946, "volume": 763.0}, {"date": "2023-11-27", "close": 33.9, "volume": 1696.0}, {"date": "2023-11-28", "close": 33.9461, "volume": 222.0}, {"date": "2023-11-29", "close": 34.134, "volume": 2868.0}, {"date": "2023-11-30", "close": 33.9999, "volume": 79568.0}, {"date": "2023-12-01", "close": 34.3314, "volume": 1698.0}, {"date": "2023-12-04", "close": 34.2081, "volume": 3236.0}, {"date": "2023-12-05", "close": 34.35, "volume": 11179.0}, {"date": "2023-12-06", "close": 34.4951, "volume": 2901.0}, {"date": "2023-12-07", "close": 34.5117, "volume": 6008.0}, {"date": "2023-12-08", "close": 34.295, "volume": 13255.0}, {"date": "2023-12-11", "close": 34.29, "volume": 14919.0}, {"date": "2023-12-12", "close": 34.425, "volume": 1684.0}, {"date": "2023-12-13", "close": 34.91, "volume": 4066.0}, {"date": "2023-12-14", "close": 35.1771, "volume": 4145.0}, {"date": "2023-12-15", "close": 35.1176, "volume": 6924.0}, {"date": "2023-12-18", "close": 35.035, "volume": 9637.0}, {"date": "2023-12-19", "close": 35.1044, "volume": 2605.0}, {"date": "2023-12-20", "close": 35.2399, "volume": 4474.0}, {"date": "2023-12-21", "close": 35.233, "volume": 3720.0}, {"date": "2023-12-22", "close": 35.2238, "volume": 2628.0}, {"date": "2023-12-26", "close": 35.2475, "volume": 3044.0}, {"date": "2023-12-27", "close": 35.4694, "volume": 3211.0}, {"date": "2023-12-28", "close": 35.2195, "volume": 2779.0}, {"date": "2023-12-29", "close": 35.1643, "volume": 2870.0}, {"date": "2024-01-02", "close": 34.995, "volume": 2650.0}, {"date": "2024-01-03", "close": 35.0201, "volume": 1084.0}, {"date": "2024-01-04", "close": 34.85, "volume": 3226.0}, {"date": "2024-01-05", "close": 34.7731, "volume": 2826.0}, {"date": "2024-01-08", "close": 34.8946, "volume": 2914.0}, {"date": "2024-01-09", "close": 34.9109, "volume": 202254.0}, {"date": "2024-01-10", "close": 34.8712, "volume": 1898.0}, {"date": "2024-01-11", "close": 35.0352, "volume": 2996.0}, {"date": "2024-01-12", "close": 35.1066, "volume": 4113.0}, {"date": "2024-01-16", "close": 34.8686, "volume": 3003.0}, {"date": "2024-01-17", "close": 34.782, "volume": 2165.0}, {"date": "2024-01-18", "close": 34.735, "volume": 5876.0}, {"date": "2024-01-19", "close": 34.7502, "volume": 4059.0}, {"date": "2024-01-22", "close": 34.83, "volume": 1211930.0}, {"date": "2024-01-23", "close": 34.76, "volume": 3187.0}, {"date": "2024-01-24", "close": 34.7, "volume": 6927.0}, {"date": "2024-01-25", "close": 34.85, "volume": 9406.0}, {"date": "2024-01-26", "close": 34.825, "volume": 4490.0}, {"date": "2024-01-29", "close": 34.83, "volume": 1810.0}, {"date": "2024-01-30", "close": 34.9109, "volume": 3277.0}, {"date": "2024-01-31", "close": 35.0121, "volume": 1405.0}, {"date": "2024-02-01", "close": 35.2399, "volume": 3877.0}, {"date": "2024-02-02", "close": 34.9715, "volume": 1766.0}, {"date": "2024-02-05", "close": 34.7211, "volume": 2460.0}, {"date": "2024-02-06", "close": 34.8621, "volume": 1555.0}, {"date": "2024-02-07", "close": 34.815, "volume": 3042.0}, {"date": "2024-02-08", "close": 34.73, "volume": 2652.0}, {"date": "2024-02-09", "close": 34.7064, "volume": 5554.0}, {"date": "2024-02-12", "close": 34.735, "volume": 1949.0}, {"date": "2024-02-13", "close": 34.4302, "volume": 3250.0}, {"date": "2024-02-14", "close": 34.5483, "volume": 6703.0}, {"date": "2024-02-15", "close": 34.67, "volume": 2069.0}, {"date": "2024-02-16", "close": 34.58, "volume": 1179.0}, {"date": "2024-02-20", "close": 34.5958, "volume": 2200.0}, {"date": "2024-02-21", "close": 34.5246, "volume": 5957.0}, {"date": "2024-02-22", "close": 34.5382, "volume": 2970.0}, {"date": "2024-02-23", "close": 34.69, "volume": 4737.0}, {"date": "2024-02-26", "close": 34.6093, "volume": 2207.0}, {"date": "2024-02-27", "close": 34.4438, "volume": 7996.0}, {"date": "2024-02-28", "close": 34.51, "volume": 9081.0}, {"date": "2024-02-29", "close": 34.5866, "volume": 2143.0}, {"date": "2024-03-01", "close": 34.7, "volume": 4303.0}, {"date": "2024-03-04", "close": 34.68, "volume": 6013.0}, {"date": "2024-03-05", "close": 34.81, "volume": 7774.0}, {"date": "2024-03-06", "close": 34.872, "volume": 10404.0}, {"date": "2024-03-07", "close": 34.95, "volume": 5481.0}, {"date": "2024-03-08", "close": 35.01, "volume": 4049.0}, {"date": "2024-03-11", "close": 34.98, "volume": 8766.0}, {"date": "2024-03-12", "close": 34.88, "volume": 897625.0}, {"date": "2024-03-13", "close": 34.855, "volume": 67098.0}, {"date": "2024-03-14", "close": 34.67, "volume": 61178.0}, {"date": "2024-03-15", "close": 34.625, "volume": 24504.0}, {"date": "2024-03-18", "close": 34.63, "volume": 11488.0}, {"date": "2024-03-19", "close": 34.66, "volume": 13538.0}, {"date": "2024-03-20", "close": 34.73, "volume": 11184.0}, {"date": "2024-03-21", "close": 34.78, "volume": 8406.0}, {"date": "2024-03-22", "close": 34.9, "volume": 7397.0}, {"date": "2024-03-25", "close": 34.87, "volume": 3754.0}, {"date": "2024-03-26", "close": 34.8996, "volume": 13139.0}, {"date": "2024-03-27", "close": 34.9244, "volume": 13217.0}, {"date": "2024-03-28", "close": 34.86, "volume": 9510.0}, {"date": "2024-04-01", "close": 34.6342, "volume": 5763.0}, {"date": "2024-04-02", "close": 34.59, "volume": 12091.0}, {"date": "2024-04-03", "close": 34.6122, "volume": 8778.0}, {"date": "2024-04-04", "close": 34.705, "volume": 5754.0}, {"date": "2024-04-05", "close": 34.5619, "volume": 3212.0}, {"date": "2024-04-08", "close": 34.53, "volume": 22482.0}, {"date": "2024-04-09", "close": 34.65, "volume": 54190.0}, {"date": "2024-04-10", "close": 34.215, "volume": 8931.0}, {"date": "2024-04-11", "close": 34.16, "volume": 8115.0}, {"date": "2024-04-12", "close": 34.301, "volume": 45317.0}, {"date": "2024-04-15", "close": 34.01, "volume": 67305.0}, {"date": "2024-04-16", "close": 33.9501, "volume": 138103.0}, {"date": "2024-04-17", "close": 34.1078, "volume": 191172.0}, {"date": "2024-04-18", "close": 34.0151, "volume": 7892.0}, {"date": "2024-04-19", "close": 34.04, "volume": 7944.0}, {"date": "2024-04-22", "close": 34.085, "volume": 4138.0}, {"date": "2024-04-23", "close": 34.1067, "volume": 5940.0}, {"date": "2024-04-24", "close": 34.0347, "volume": 7752.0}, {"date": "2024-04-25", "close": 33.93, "volume": 7379.0}, {"date": "2024-04-26", "close": 33.89, "volume": 14545.0}, {"date": "2024-04-29", "close": 34.011, "volume": 11063.0}, {"date": "2024-04-30", "close": 33.8926, "volume": 10052.0}, {"date": "2024-05-01", "close": 34.015, "volume": 19295.0}, {"date": "2024-05-02", "close": 34.19, "volume": 16383.0}, {"date": "2024-05-03", "close": 34.3541, "volume": 11160.0}, {"date": "2024-05-06", "close": 34.36, "volume": 10090.0}, {"date": "2024-05-07", "close": 34.42, "volume": 4276.0}, {"date": "2024-05-08", "close": 34.38, "volume": 9886.0}, {"date": "2024-05-09", "close": 34.44, "volume": 26671.0}, {"date": "2024-05-10", "close": 34.34, "volume": 9261.0}, {"date": "2024-05-13", "close": 34.38, "volume": 38946.0}, {"date": "2024-05-14", "close": 34.49, "volume": 14507.0}, {"date": "2024-05-15", "close": 34.71, "volume": 11510.0}, {"date": "2024-05-16", "close": 34.65, "volume": 13656.0}, {"date": "2024-05-17", "close": 34.58, "volume": 6637.0}, {"date": "2024-05-20", "close": 34.56, "volume": 5583.0}, {"date": "2024-05-21", "close": 34.62, "volume": 12387.0}, {"date": "2024-05-22", "close": 34.55, "volume": 8933.0}, {"date": "2024-05-23", "close": 34.45, "volume": 11475.0}, {"date": "2024-05-24", "close": 34.49, "volume": 4416.0}, {"date": "2024-05-28", "close": 34.33, "volume": 3167.0}, {"date": "2024-05-29", "close": 34.19, "volume": 7513.0}, {"date": "2024-05-30", "close": 34.22, "volume": 10525.0}, {"date": "2024-05-31", "close": 34.35, "volume": 6353.0}, {"date": "2024-06-03", "close": 34.51, "volume": 30734.0}, {"date": "2024-06-04", "close": 34.69, "volume": 13103.0}, {"date": "2024-06-05", "close": 34.78, "volume": 24678.0}, {"date": "2024-06-06", "close": 34.78, "volume": 6840.0}, {"date": "2024-06-07", "close": 34.5398, "volume": 3705.0}, {"date": "2024-06-10", "close": 34.446, "volume": 15563.0}, {"date": "2024-06-11", "close": 34.59, "volume": 10792.0}, {"date": "2024-06-12", "close": 34.75, "volume": 11843.0}, {"date": "2024-06-13", "close": 34.96, "volume": 11210.0}, {"date": "2024-06-14", "close": 34.99, "volume": 4064.0}, {"date": "2024-06-17", "close": 34.79, "volume": 42176.0}, {"date": "2024-06-18", "close": 34.96, "volume": 15275.0}, {"date": "2024-06-20", "close": 34.9, "volume": 6694.0}, {"date": "2024-06-21", "close": 34.86, "volume": 25792.0}, {"date": "2024-06-24", "close": 34.93, "volume": 4922.0}, {"date": "2024-06-25", "close": 34.9174, "volume": 4903.0}, {"date": "2024-06-26", "close": 34.72, "volume": 5859.0}, {"date": "2024-06-27", "close": 34.7152, "volume": 3272.0}, {"date": "2024-06-28", "close": 34.5567, "volume": 11951.0}, {"date": "2024-07-01", "close": 34.35, "volume": 28318.0}, {"date": "2024-07-02", "close": 34.441, "volume": 6896.0}, {"date": "2024-07-03", "close": 34.6, "volume": 4904.0}, {"date": "2024-07-05", "close": 34.7855, "volume": 13888.0}, {"date": "2024-07-08", "close": 34.79, "volume": 12672.0}, {"date": "2024-07-09", "close": 34.755, "volume": 277778.0}, {"date": "2024-07-10", "close": 34.7761, "volume": 5463.0}, {"date": "2024-07-11", "close": 34.97, "volume": 9906.0}, {"date": "2024-07-12", "close": 35.0411, "volume": 3826.0}, {"date": "2024-07-15", "close": 34.98, "volume": 92116.0}, {"date": "2024-07-16", "close": 35.125, "volume": 10130.0}, {"date": "2024-07-17", "close": 35.13, "volume": 9824.0}, {"date": "2024-07-18", "close": 35.0302, "volume": 9318.0}, {"date": "2024-07-19", "close": 34.9553, "volume": 947.0}, {"date": "2024-07-22", "close": 34.915, "volume": 6428.0}, {"date": "2024-07-23", "close": 34.92, "volume": 15448.0}, {"date": "2024-07-24", "close": 34.8425, "volume": 7856.0}, {"date": "2024-07-25", "close": 34.8951, "volume": 3137.0}, {"date": "2024-07-26", "close": 35.01, "volume": 3595.0}, {"date": "2024-07-29", "close": 35.0899, "volume": 7629.0}, {"date": "2024-07-30", "close": 35.0392, "volume": 11942.0}, {"date": "2024-07-31", "close": 35.2002, "volume": 2119.0}, {"date": "2024-08-01", "close": 35.41, "volume": 9450.0}, {"date": "2024-08-02", "close": 35.8, "volume": 3582.0}, {"date": "2024-08-05", "close": 35.79, "volume": 16628.0}, {"date": "2024-08-06", "close": 35.501, "volume": 4254.0}, {"date": "2024-08-07", "close": 35.4298, "volume": 140850.0}, {"date": "2024-08-08", "close": 35.3526, "volume": 6402.0}, {"date": "2024-08-09", "close": 35.4949, "volume": 6221.0}, {"date": "2024-08-12", "close": 35.5467, "volume": 6860.0}, {"date": "2024-08-13", "close": 35.69, "volume": 37388.0}, {"date": "2024-08-14", "close": 35.78, "volume": 2465.0}, {"date": "2024-08-15", "close": 35.6249, "volume": 51867.0}, {"date": "2024-08-16", "close": 35.69, "volume": 13271.0}, {"date": "2024-08-19", "close": 35.78, "volume": 4648.0}, {"date": "2024-08-20", "close": 35.88, "volume": 9225.0}, {"date": "2024-08-21", "close": 35.9002, "volume": 8592.0}, {"date": "2024-08-22", "close": 35.7654, "volume": 5023.0}, {"date": "2024-08-23", "close": 35.9351, "volume": 3606.0}, {"date": "2024-08-26", "close": 35.939, "volume": 3503.0}, {"date": "2024-08-27", "close": 35.92, "volume": 4820.0}, {"date": "2024-08-28", "close": 35.8701, "volume": 6109.0}, {"date": "2024-08-29", "close": 35.72, "volume": 4608.0}, {"date": "2024-08-30", "close": 35.6493, "volume": 6040.0}, {"date": "2024-09-03", "close": 35.8094, "volume": 5151.0}, {"date": "2024-09-04", "close": 35.9731, "volume": 39093.0}, {"date": "2024-09-05", "close": 36.0666, "volume": 8543.0}, {"date": "2024-09-06", "close": 36.1222, "volume": 10308.0}, {"date": "2024-09-09", "close": 36.13, "volume": 9138.0}, {"date": "2024-09-10", "close": 36.22, "volume": 14196.0}, {"date": "2024-09-11", "close": 36.2747, "volume": 18805.0}, {"date": "2024-09-12", "close": 36.211, "volume": 11899.0}, {"date": "2024-09-13", "close": 36.315, "volume": 11704.0}, {"date": "2024-09-16", "close": 36.37, "volume": 15275.0}, {"date": "2024-09-17", "close": 36.39, "volume": 4174.0}, {"date": "2024-09-18", "close": 36.2818, "volume": 8629.0}, {"date": "2024-09-19", "close": 36.2768, "volume": 8384.0}, {"date": "2024-09-20", "close": 36.2498, "volume": 16957.0}, {"date": "2024-09-23", "close": 36.201, "volume": 3996.0}, {"date": "2024-09-24", "close": 36.24, "volume": 12811.0}, {"date": "2024-09-25", "close": 36.16, "volume": 14035.0}, {"date": "2024-09-26", "close": 36.19, "volume": 10703.0}, {"date": "2024-09-27", "close": 36.1209, "volume": 7735.0}, {"date": "2024-09-30", "close": 36.0625, "volume": 12911.0}, {"date": "2024-10-01", "close": 36.14, "volume": 7536.0}, {"date": "2024-10-02", "close": 36.0679, "volume": 21113.0}, {"date": "2024-10-03", "close": 35.9284, "volume": 5310.0}, {"date": "2024-10-04", "close": 35.65, "volume": 5283.0}, {"date": "2024-10-07", "close": 35.53, "volume": 8645.0}, {"date": "2024-10-08", "close": 35.586, "volume": 4430.0}, {"date": "2024-10-09", "close": 35.4848, "volume": 6004.0}, {"date": "2024-10-10", "close": 35.52, "volume": 8234.0}, {"date": "2024-10-11", "close": 35.5128, "volume": 5148.0}, {"date": "2024-10-14", "close": 35.53, "volume": 9963.0}, {"date": "2024-10-15", "close": 35.68, "volume": 6834.0}, {"date": "2024-10-16", "close": 35.6799, "volume": 5175.0}, {"date": "2024-10-17", "close": 35.52, "volume": 42109.0}, {"date": "2024-10-18", "close": 35.5216, "volume": 6216.0}, {"date": "2024-10-21", "close": 35.31, "volume": 9029.0}, {"date": "2024-10-22", "close": 35.24, "volume": 24165.0}, {"date": "2024-10-23", "close": 35.1953, "volume": 5686.0}, {"date": "2024-10-24", "close": 35.2598, "volume": 16939.0}, {"date": "2024-10-25", "close": 35.18, "volume": 32525.0}, {"date": "2024-10-28", "close": 35.1298, "volume": 3071.0}, {"date": "2024-10-29", "close": 35.14, "volume": 4722.0}, {"date": "2024-10-30", "close": 35.003, "volume": 12918.0}, {"date": "2024-10-31", "close": 34.9817, "volume": 23960.0}, {"date": "2024-11-01", "close": 34.84, "volume": 21577.0}, {"date": "2024-11-04", "close": 35.025, "volume": 4893.0}, {"date": "2024-11-05", "close": 35.0391, "volume": 6672.0}, {"date": "2024-11-06", "close": 34.8, "volume": 12531.0}, {"date": "2024-11-07", "close": 35.069, "volume": 5945.0}, {"date": "2024-11-08", "close": 35.09, "volume": 13814.0}, {"date": "2024-11-11", "close": 35.05, "volume": 16312.0}, {"date": "2024-11-12", "close": 34.87, "volume": 27841.0}, {"date": "2024-11-13", "close": 34.855, "volume": 83323.0}, {"date": "2024-11-14", "close": 34.88, "volume": 24513.0}, {"date": "2024-11-15", "close": 34.86, "volume": 15628.0}, {"date": "2024-11-18", "close": 34.8851, "volume": 6433.0}, {"date": "2024-11-19", "close": 34.9302, "volume": 16795.0}, {"date": "2024-11-20", "close": 34.8902, "volume": 17248.0}, {"date": "2024-11-21", "close": 34.9, "volume": 11072.0}, {"date": "2024-11-22", "close": 34.91, "volume": 25416.0}, {"date": "2024-11-25", "close": 35.1894, "volume": 16393.0}, {"date": "2024-11-26", "close": 35.15, "volume": 8446.0}, {"date": "2024-11-27", "close": 35.15, "volume": 2736.0}, {"date": "2024-11-29", "close": 35.2457, "volume": 1195.0}, {"date": "2024-12-02", "close": 35.2601, "volume": 10739.0}, {"date": "2024-12-03", "close": 35.21, "volume": 4765.0}, {"date": "2024-12-04", "close": 35.3, "volume": 12906.0}, {"date": "2024-12-05", "close": 35.335, "volume": 4644.0}, {"date": "2024-12-06", "close": 35.4, "volume": 2868.0}, {"date": "2024-12-09", "close": 35.32, "volume": 15047.0}, {"date": "2024-12-10", "close": 35.28, "volume": 48345.0}, {"date": "2024-12-11", "close": 35.2041, "volume": 5771.0}, {"date": "2024-12-12", "close": 35.0739, "volume": 13913.0}, {"date": "2024-12-13", "close": 34.94, "volume": 6641.0}, {"date": "2024-12-16", "close": 34.985, "volume": 9463.0}, {"date": "2024-12-17", "close": 34.9678, "volume": 3824.0}, {"date": "2024-12-18", "close": 34.766, "volume": 101759.0}, {"date": "2024-12-19", "close": 34.6335, "volume": 4050.0}, {"date": "2024-12-20", "close": 34.73, "volume": 11317.0}, {"date": "2024-12-23", "close": 34.64, "volume": 6506.0}, {"date": "2024-12-24", "close": 34.65, "volume": 12178.0}, {"date": "2024-12-26", "close": 34.69, "volume": 3188.0}, {"date": "2024-12-27", "close": 34.625, "volume": 12589.0}, {"date": "2024-12-30", "close": 34.7554, "volume": 4423.0}, {"date": "2024-12-31", "close": 34.5, "volume": 748.0}, {"date": "2025-01-02", "close": 34.495, "volume": 59665.0}, {"date": "2025-01-03", "close": 34.4402, "volume": 9756.0}, {"date": "2025-01-06", "close": 34.4199, "volume": 5018.0}, {"date": "2025-01-07", "close": 34.32, "volume": 18674.0}, {"date": "2025-01-08", "close": 34.36, "volume": 23798.0}, {"date": "2025-01-10", "close": 34.1629, "volume": 11931.0}, {"date": "2025-01-13", "close": 34.1079, "volume": 22510.0}, {"date": "2025-01-14", "close": 34.115, "volume": 17707.0}, {"date": "2025-01-15", "close": 34.395, "volume": 7124.0}, {"date": "2025-01-16", "close": 34.4853, "volume": 129718.0}, {"date": "2025-01-17", "close": 34.45, "volume": 29719.0}, {"date": "2025-01-21", "close": 34.59, "volume": 6368.0}, {"date": "2025-01-22", "close": 34.56, "volume": 154959.0}, {"date": "2025-01-23", "close": 34.49, "volume": 8830.0}, {"date": "2025-01-24", "close": 34.5339, "volume": 14846.0}, {"date": "2025-01-27", "close": 34.62, "volume": 22282.0}, {"date": "2025-01-28", "close": 34.71, "volume": 13998.0}, {"date": "2025-01-29", "close": 34.69, "volume": 23421.0}, {"date": "2025-01-30", "close": 34.6278, "volume": 7740.0}, {"date": "2025-01-31", "close": 34.5472, "volume": 17776.0}, {"date": "2025-02-03", "close": 34.63, "volume": 11873.0}, {"date": "2025-02-04", "close": 34.665, "volume": 11756.0}, {"date": "2025-02-05", "close": 34.85, "volume": 21200.0}, {"date": "2025-02-06", "close": 34.815, "volume": 54577.0}, {"date": "2025-02-07", "close": 34.73, "volume": 22691.0}, {"date": "2025-02-10", "close": 34.74, "volume": 6129.0}, {"date": "2025-02-11", "close": 34.6649, "volume": 4707.0}, {"date": "2025-02-12", "close": 34.495, "volume": 10000.0}, {"date": "2025-02-13", "close": 34.705, "volume": 12246.0}, {"date": "2025-02-14", "close": 34.805, "volume": 17188.0}, {"date": "2025-02-18", "close": 34.705, "volume": 5353.0}, {"date": "2025-02-19", "close": 34.715, "volume": 9299.0}, {"date": "2025-02-20", "close": 34.7961, "volume": 8376.0}, {"date": "2025-02-21", "close": 34.915, "volume": 13601.0}, {"date": "2025-02-24", "close": 34.99, "volume": 7220.0}, {"date": "2025-02-25", "close": 35.185, "volume": 22859.0}, {"date": "2025-02-26", "close": 35.25, "volume": 10106.0}, {"date": "2025-02-27", "close": 35.0857, "volume": 5145.0}, {"date": "2025-02-28", "close": 35.21, "volume": 22431.0}, {"date": "2025-03-03", "close": 35.31, "volume": 10281.0}, {"date": "2025-03-04", "close": 35.2094, "volume": 12071.0}, {"date": "2025-03-05", "close": 35.072, "volume": 110156.0}, {"date": "2025-03-06", "close": 35.065, "volume": 36458.0}, {"date": "2025-03-07", "close": 35.02, "volume": 25789.0}, {"date": "2025-03-10", "close": 35.195, "volume": 2859.0}, {"date": "2025-03-11", "close": 35.08, "volume": 7356.0}, {"date": "2025-03-12", "close": 34.9753, "volume": 6047.0}, {"date": "2025-03-13", "close": 35.062, "volume": 357617.0}, {"date": "2025-03-14", "close": 34.9952, "volume": 17616.0}, {"date": "2025-03-17", "close": 35.0348, "volume": 11628.0}, {"date": "2025-03-18", "close": 35.0601, "volume": 42124.0}, {"date": "2025-03-19", "close": 35.15, "volume": 17345.0}, {"date": "2025-03-20", "close": 35.205, "volume": 10021.0}, {"date": "2025-03-21", "close": 35.145, "volume": 26499.0}, {"date": "2025-03-24", "close": 35.02, "volume": 6759.0}, {"date": "2025-03-25", "close": 35.06, "volume": 11912.0}, {"date": "2025-03-26", "close": 34.995, "volume": 568.0}, {"date": "2025-03-27", "close": 34.97, "volume": 9776.0}, {"date": "2025-03-28", "close": 35.05, "volume": 233414.0}, {"date": "2025-03-31", "close": 35.1348, "volume": 85935.0}, {"date": "2025-04-01", "close": 35.2208, "volume": 15376.0}, {"date": "2025-04-02", "close": 35.12, "volume": 72225.0}, {"date": "2025-04-03", "close": 35.31, "volume": 13004.0}, {"date": "2025-04-04", "close": 35.3486, "volume": 17816.0}, {"date": "2025-04-07", "close": 34.9419, "volume": 18732.0}, {"date": "2025-04-08", "close": 34.76, "volume": 30964.0}, {"date": "2025-04-09", "close": 34.78, "volume": 40980.0}, {"date": "2025-04-10", "close": 34.5512, "volume": 7615.0}, {"date": "2025-04-11", "close": 34.45, "volume": 12363.0}, {"date": "2025-04-14", "close": 34.6745, "volume": 2704.0}, {"date": "2025-04-15", "close": 34.74, "volume": 7381.0}, {"date": "2025-04-16", "close": 34.8199, "volume": 16115.0}, {"date": "2025-04-17", "close": 34.765, "volume": 13358.0}, {"date": "2025-04-21", "close": 34.5757, "volume": 8734.0}, {"date": "2025-04-22", "close": 34.6604, "volume": 5298.0}, {"date": "2025-04-23", "close": 34.7166, "volume": 1811.0}, {"date": "2025-04-24", "close": 34.895, "volume": 19978.0}, {"date": "2025-04-25", "close": 35.01, "volume": 10411.0}, {"date": "2025-04-28", "close": 35.115, "volume": 9817.0}, {"date": "2025-04-29", "close": 35.05, "volume": 7330.0}, {"date": "2025-04-30", "close": 35.0455, "volume": 10572.0}, {"date": "2025-05-01", "close": 34.92, "volume": 12192.0}, {"date": "2025-05-02", "close": 34.765, "volume": 11628.0}, {"date": "2025-05-05", "close": 34.689, "volume": 6342.0}, {"date": "2025-05-06", "close": 34.7657, "volume": 5690.0}, {"date": "2025-05-07", "close": 34.8216, "volume": 8011.0}, {"date": "2025-05-08", "close": 34.656, "volume": 10311.0}, {"date": "2025-05-09", "close": 34.665, "volume": 7628.0}, {"date": "2025-05-12", "close": 34.545, "volume": 6300.0}, {"date": "2025-05-13", "close": 34.5384, "volume": 29412.0}, {"date": "2025-05-14", "close": 34.4262, "volume": 9707.0}, {"date": "2025-05-15", "close": 34.615, "volume": 5397.0}, {"date": "2025-05-16", "close": 34.655, "volume": 4117.0}, {"date": "2025-05-19", "close": 34.635, "volume": 11113.0}, {"date": "2025-05-20", "close": 34.5655, "volume": 42483.0}, {"date": "2025-05-21", "close": 34.3484, "volume": 16687.0}, {"date": "2025-05-22", "close": 34.425, "volume": 8250.0}, {"date": "2025-05-23", "close": 34.5044, "volume": 6942.0}, {"date": "2025-05-27", "close": 34.6494, "volume": 4194.0}, {"date": "2025-05-28", "close": 34.5717, "volume": 4295.0}, {"date": "2025-05-29", "close": 34.582, "volume": 2651.0}, {"date": "2025-05-30", "close": 34.665, "volume": 24915.0}, {"date": "2025-06-02", "close": 34.58, "volume": 44638.0}, {"date": "2025-06-03", "close": 34.5715, "volume": 6628.0}, {"date": "2025-06-04", "close": 34.785, "volume": 98203.0}, {"date": "2025-06-05", "close": 34.72, "volume": 184411.0}, {"date": "2025-06-06", "close": 34.525, "volume": 50974.0}, {"date": "2025-06-09", "close": 34.59, "volume": 11494.0}, {"date": "2025-06-10", "close": 34.675, "volume": 194911.0}, {"date": "2025-06-11", "close": 34.795, "volume": 317904.0}, {"date": "2025-06-12", "close": 34.915, "volume": 121489.0}, {"date": "2025-06-13", "close": 34.78, "volume": 26598.0}, {"date": "2025-06-16", "close": 34.7, "volume": 10756.0}, {"date": "2025-06-17", "close": 34.835, "volume": 13152.0}, {"date": "2025-06-18", "close": 34.85, "volume": 7153.0}, {"date": "2025-06-20", "close": 34.88, "volume": 50763.0}, {"date": "2025-06-23", "close": 34.9528, "volume": 14845.0}, {"date": "2025-06-24", "close": 35.06, "volume": 20804.0}, {"date": "2025-06-25", "close": 35.055, "volume": 10688.0}, {"date": "2025-06-26", "close": 35.15, "volume": 19981.0}, {"date": "2025-06-27", "close": 34.97, "volume": 9810.0}, {"date": "2025-06-30", "close": 35.08, "volume": 197635.0}, {"date": "2025-07-01", "close": 35.075, "volume": 13707.0}, {"date": "2025-07-02", "close": 35.05, "volume": 9145.0}, {"date": "2025-07-03", "close": 34.95, "volume": 5359.0}, {"date": "2025-07-07", "close": 34.86, "volume": 21693.0}, {"date": "2025-07-08", "close": 34.84, "volume": 8978.0}, {"date": "2025-07-09", "close": 34.97, "volume": 3694.0}, {"date": "2025-07-10", "close": 34.97, "volume": 22997.0}, {"date": "2025-07-11", "close": 34.8211, "volume": 9973.0}, {"date": "2025-07-14", "close": 34.83, "volume": 11059.0}, {"date": "2025-07-15", "close": 34.71, "volume": 9121.0}, {"date": "2025-07-16", "close": 34.755, "volume": 5689.0}, {"date": "2025-07-17", "close": 34.762, "volume": 15991.0}, {"date": "2025-07-18", "close": 34.8267, "volume": 12036.0}, {"date": "2025-07-21", "close": 34.92, "volume": 8862.0}, {"date": "2025-07-22", "close": 34.99, "volume": 10640.0}, {"date": "2025-07-23", "close": 34.92, "volume": 6910.0}, {"date": "2025-07-24", "close": 34.887, "volume": 6148.0}, {"date": "2025-07-25", "close": 34.968, "volume": 16115.0}, {"date": "2025-07-28", "close": 34.905, "volume": 6901.0}, {"date": "2025-07-29", "close": 35.0941, "volume": 14369.0}, {"date": "2025-07-30", "close": 34.8741, "volume": 10090.0}, {"date": "2025-07-31", "close": 34.888, "volume": 5707.0}, {"date": "2025-08-01", "close": 35.19, "volume": 3210.0}, {"date": "2025-08-04", "close": 35.23, "volume": 7427.0}, {"date": "2025-08-05", "close": 35.239, "volume": 4326.0}, {"date": "2025-08-06", "close": 35.21, "volume": 13850.0}, {"date": "2025-08-07", "close": 35.2, "volume": 26522.0}, {"date": "2025-08-08", "close": 35.115, "volume": 4464.0}, {"date": "2025-08-11", "close": 35.1429, "volume": 2966.0}, {"date": "2025-08-12", "close": 35.12, "volume": 5705.0}, {"date": "2025-08-13", "close": 35.27, "volume": 71066.0}, {"date": "2025-08-14", "close": 35.177, "volume": 36931.0}, {"date": "2025-08-15", "close": 35.11, "volume": 11173.0}, {"date": "2025-08-18", "close": 35.09, "volume": 12548.0}, {"date": "2025-08-19", "close": 35.15, "volume": 6205.0}, {"date": "2025-08-20", "close": 35.175, "volume": 6864.0}, {"date": "2025-08-21", "close": 35.11, "volume": 5486.0}, {"date": "2025-08-22", "close": 35.2605, "volume": 9829.0}, {"date": "2025-08-25", "close": 35.27, "volume": 20236.0}, {"date": "2025-08-26", "close": 35.29, "volume": 15772.0}, {"date": "2025-08-27", "close": 35.32, "volume": 9417.0}, {"date": "2025-08-28", "close": 35.2549, "volume": 5338.0}, {"date": "2025-08-29", "close": 35.24, "volume": 11219.0}, {"date": "2025-09-02", "close": 35.135, "volume": 5257.0}, {"date": "2025-09-03", "close": 35.2634, "volume": 7400.0}, {"date": "2025-09-04", "close": 35.3939, "volume": 4493.0}, {"date": "2025-09-05", "close": 35.56, "volume": 11776.0}, {"date": "2025-09-08", "close": 35.685, "volume": 3123.0}, {"date": "2025-09-09", "close": 35.61, "volume": 5731.0}, {"date": "2025-09-10", "close": 35.695, "volume": 8173.0}, {"date": "2025-09-11", "close": 35.76, "volume": 4737.0}, {"date": "2025-09-12", "close": 35.71, "volume": 6325.0}, {"date": "2025-09-15", "close": 35.809, "volume": 2637.0}, {"date": "2025-09-16", "close": 35.81, "volume": 3046.0}, {"date": "2025-09-17", "close": 35.7394, "volume": 10664.0}, {"date": "2025-09-18", "close": 35.66, "volume": 15575.0}, {"date": "2025-09-19", "close": 35.65, "volume": 3753.0}, {"date": "2025-09-22", "close": 35.6058, "volume": 5085.0}, {"date": "2025-09-23", "close": 35.67, "volume": 9338.0}, {"date": "2025-09-24", "close": 35.6, "volume": 6041.0}, {"date": "2025-09-25", "close": 35.555, "volume": 7283.0}, {"date": "2025-09-26", "close": 35.55, "volume": 17371.0}, {"date": "2025-09-29", "close": 35.52, "volume": 213839.0}, {"date": "2025-09-30", "close": 35.5, "volume": 47641.0}, {"date": "2025-10-01", "close": 35.5948, "volume": 6150.0}, {"date": "2025-10-02", "close": 35.643, "volume": 6205.0}, {"date": "2025-10-03", "close": 35.615, "volume": 23843.0}, {"date": "2025-10-06", "close": 35.52, "volume": 17374.0}, {"date": "2025-10-07", "close": 35.5777, "volume": 61249.0}, {"date": "2025-10-08", "close": 35.58, "volume": 52703.0}, {"date": "2025-10-09", "close": 35.56, "volume": 33280.0}, {"date": "2025-10-10", "close": 35.7, "volume": 14331.0}, {"date": "2025-10-13", "close": 35.725, "volume": 3436.0}, {"date": "2025-10-14", "close": 35.795, "volume": 16818.0}, {"date": "2025-10-15", "close": 35.81, "volume": 23663.0}, {"date": "2025-10-16", "close": 35.92, "volume": 10245.0}, {"date": "2025-10-17", "close": 35.85, "volume": 6899.0}, {"date": "2025-10-20", "close": 35.915, "volume": 10028.0}, {"date": "2025-10-21", "close": 35.9699, "volume": 9484.0}, {"date": "2025-10-22", "close": 35.985, "volume": 10966.0}, {"date": "2025-10-23", "close": 35.898, "volume": 11814.0}, {"date": "2025-10-24", "close": 35.935, "volume": 12914.0}, {"date": "2025-10-27", "close": 35.9701, "volume": 6994.0}, {"date": "2025-10-28", "close": 36.0, "volume": 3924.0}, {"date": "2025-10-29", "close": 35.825, "volume": 9203.0}, {"date": "2025-10-30", "close": 35.645, "volume": 15528.0}, {"date": "2025-10-31", "close": 35.61, "volume": 7998.0}, {"date": "2025-11-03", "close": 35.565, "volume": 8961.0}, {"date": "2025-11-04", "close": 35.605, "volume": 17830.0}, {"date": "2025-11-05", "close": 35.4961, "volume": 10969.0}, {"date": "2025-11-06", "close": 35.625, "volume": 8133.0}, {"date": "2025-11-07", "close": 35.61, "volume": 11077.0}, {"date": "2025-11-10", "close": 35.6, "volume": 14813.0}, {"date": "2025-11-11", "close": 35.7, "volume": 4608.0}, {"date": "2025-11-12", "close": 35.67, "volume": 6230.0}, {"date": "2025-11-13", "close": 35.595, "volume": 20472.0}, {"date": "2025-11-14", "close": 35.53, "volume": 9512.0}, {"date": "2025-11-17", "close": 35.545, "volume": 10982.0}, {"date": "2025-11-18", "close": 35.575, "volume": 10001.0}, {"date": "2025-11-19", "close": 35.54, "volume": 18909.0}, {"date": "2025-11-20", "close": 35.61, "volume": 13033.0}, {"date": "2025-11-21", "close": 35.6748, "volume": 4960.0}, {"date": "2025-11-24", "close": 35.74, "volume": 8957.0}, {"date": "2025-11-25", "close": 35.805, "volume": 12055.0}, {"date": "2025-11-26", "close": 35.765, "volume": 5931.0}, {"date": "2025-11-28", "close": 35.7, "volume": 3880.0}, {"date": "2025-12-01", "close": 35.565, "volume": 5308.0}, {"date": "2025-12-02", "close": 35.6, "volume": 5130.0}, {"date": "2025-12-03", "close": 35.655, "volume": 14715.0}, {"date": "2025-12-04", "close": 35.5837, "volume": 9363.0}, {"date": "2025-12-05", "close": 35.575, "volume": 11900.0}, {"date": "2025-12-08", "close": 35.48, "volume": 10130.0}, {"date": "2025-12-09", "close": 35.47, "volume": 6935.0}, {"date": "2025-12-10", "close": 35.57, "volume": 25059.0}, {"date": "2025-12-11", "close": 35.59, "volume": 139204.0}, {"date": "2025-12-12", "close": 35.48, "volume": 6037.0}, {"date": "2025-12-15", "close": 35.5, "volume": 15796.0}, {"date": "2025-12-16", "close": 35.56, "volume": 18504.0}, {"date": "2025-12-17", "close": 35.555, "volume": 52460.0}, {"date": "2025-12-18", "close": 35.635, "volume": 13188.0}, {"date": "2025-12-19", "close": 35.5727, "volume": 15211.0}, {"date": "2025-12-22", "close": 35.58, "volume": 20404.0}, {"date": "2025-12-23", "close": 35.58, "volume": 14573.0}, {"date": "2025-12-24", "close": 35.67, "volume": 6209.0}, {"date": "2025-12-26", "close": 35.672, "volume": 15297.0}, {"date": "2025-12-29", "close": 35.7049, "volume": 4009.0}, {"date": "2025-12-30", "close": 35.5002, "volume": 11510.0}, {"date": "2025-12-31", "close": 35.4343, "volume": 5670.0}, {"date": "2026-01-02", "close": 35.405, "volume": 9056.0}, {"date": "2026-01-05", "close": 35.47, "volume": 9904.0}, {"date": "2026-01-06", "close": 35.465, "volume": 8649.0}, {"date": "2026-01-07", "close": 35.5049, "volume": 23536.0}, {"date": "2026-01-08", "close": 35.43, "volume": 15501.0}, {"date": "2026-01-09", "close": 35.52, "volume": 11688.0}, {"date": "2026-01-12", "close": 35.515, "volume": 4075.0}, {"date": "2026-01-13", "close": 35.5334, "volume": 15710.0}, {"date": "2026-01-14", "close": 35.6001, "volume": 10356.0}, {"date": "2026-01-15", "close": 35.5598, "volume": 19322.0}, {"date": "2026-01-16", "close": 35.4901, "volume": 12848.0}, {"date": "2026-01-20", "close": 35.375, "volume": 7095.0}, {"date": "2026-01-21", "close": 35.46, "volume": 8692.0}, {"date": "2026-01-22", "close": 35.477, "volume": 29430.0}, {"date": "2026-01-23", "close": 35.525, "volume": 12172.0}, {"date": "2026-01-26", "close": 35.575, "volume": 12578.0}, {"date": "2026-01-27", "close": 35.56, "volume": 43543.0}, {"date": "2026-01-28", "close": 35.5201, "volume": 5777.0}, {"date": "2026-01-29", "close": 35.55, "volume": 4434.0}, {"date": "2026-01-30", "close": 35.4625, "volume": 40509.0}, {"date": "2026-02-02", "close": 35.3827, "volume": 15637.0}, {"date": "2026-02-03", "close": 35.41, "volume": 22924.0}, {"date": "2026-02-04", "close": 35.3776, "volume": 14677.0}, {"date": "2026-02-05", "close": 35.5265, "volume": 13986.0}, {"date": "2026-02-06", "close": 35.511, "volume": 5623.0}, {"date": "2026-02-09", "close": 35.535, "volume": 5743.0}, {"date": "2026-02-10", "close": 35.63, "volume": 13404.0}, {"date": "2026-02-11", "close": 35.5743, "volume": 7748.0}, {"date": "2026-02-12", "close": 35.75, "volume": 4756.0}, {"date": "2026-02-13", "close": 35.825, "volume": 13051.0}, {"date": "2026-02-17", "close": 35.84, "volume": 8199.0}, {"date": "2026-02-18", "close": 35.78, "volume": 15099.0}, {"date": "2026-02-19", "close": 35.795, "volume": 9025.0}, {"date": "2026-02-20", "close": 35.8, "volume": 5956.0}, {"date": "2026-02-23", "close": 35.87, "volume": 6903.0}, {"date": "2026-02-24", "close": 35.835, "volume": 10081.0}, {"date": "2026-02-25", "close": 35.84, "volume": 14081.0}, {"date": "2026-02-26", "close": 35.909, "volume": 9487.0}, {"date": "2026-02-27", "close": 35.8597, "volume": 7374.0}, {"date": "2026-03-02", "close": 35.698, "volume": 6496.0}, {"date": "2026-03-03", "close": 35.665, "volume": 25605.0}, {"date": "2026-03-04", "close": 35.635, "volume": 6769.0}, {"date": "2026-03-05", "close": 35.54, "volume": 17052.0}, {"date": "2026-03-06", "close": 35.495, "volume": 17512.0}, {"date": "2026-03-09", "close": 35.6, "volume": 11909.0}, {"date": "2026-03-10", "close": 35.49, "volume": 7798.0}, {"date": "2026-03-11", "close": 35.32, "volume": 4673.0}, {"date": "2026-03-12", "close": 35.1923, "volume": 12469.0}, {"date": "2026-03-13", "close": 35.14, "volume": 10397.0}, {"date": "2026-03-16", "close": 35.285, "volume": 4940.0}, {"date": "2026-03-17", "close": 35.355, "volume": 6880.0}, {"date": "2026-03-18", "close": 35.205, "volume": 32050.0}, {"date": "2026-03-19", "close": 35.215, "volume": 64263.0}, {"date": "2026-03-20", "close": 34.9349, "volume": 9832.0}, {"date": "2026-03-23", "close": 35.08, "volume": 10341.0}, {"date": "2026-03-24", "close": 34.985, "volume": 24376.0}, {"date": "2026-03-25", "close": 35.12, "volume": 21364.0}, {"date": "2026-03-26", "close": 34.9, "volume": 88732.0}, {"date": "2026-03-27", "close": 34.9, "volume": 23586.0}, {"date": "2026-03-30", "close": 34.99, "volume": 11447.0}, {"date": "2026-03-31", "close": 35.05, "volume": 88735.0}, {"date": "2026-04-01", "close": 35.08, "volume": 106867.0}, {"date": "2026-04-02", "close": 35.145, "volume": 13759.0}, {"date": "2026-04-06", "close": 35.1147, "volume": 13126.0}, {"date": "2026-04-07", "close": 35.1489, "volume": 14276.0}, {"date": "2026-04-08", "close": 35.25, "volume": 6798.0}, {"date": "2026-04-09", "close": 35.255, "volume": 6460.0}, {"date": "2026-04-10", "close": 35.22, "volume": 27753.0}, {"date": "2026-04-13", "close": 35.27, "volume": 18022.0}, {"date": "2026-04-14", "close": 35.37, "volume": 22183.0}, {"date": "2026-04-15", "close": 35.315, "volume": 20429.0}, {"date": "2026-04-16", "close": 35.31, "volume": 149578.0}, {"date": "2026-04-17", "close": 35.4, "volume": 14449.0}, {"date": "2026-04-20", "close": 35.4, "volume": null}, {"date": "2026-04-21", "close": 35.2899, "volume": 81316.0}, {"date": "2026-04-22", "close": 35.3245, "volume": 35610.0}, {"date": "2026-04-23", "close": 35.27, "volume": 130965.0}, {"date": "2026-04-24", "close": 35.32, "volume": 49309.0}, {"date": "2026-04-27", "close": 35.26, "volume": 14360.0}, {"date": "2026-04-28", "close": 35.218, "volume": 19319.0}, {"date": "2026-04-29", "close": 35.0001, "volume": 13025.0}, {"date": "2026-04-30", "close": 35.04, "volume": 25890.0}, {"date": "2026-05-01", "close": 35.0501, "volume": 37202.0}, {"date": "2026-05-04", "close": 34.96, "volume": 21527.0}, {"date": "2026-05-05", "close": 34.9951, "volume": 12687.0}, {"date": "2026-05-06", "close": 35.1548, "volume": 25061.0}, {"date": "2026-05-07", "close": 35.07, "volume": 11421.0}, {"date": "2026-05-08", "close": 35.155, "volume": 20499.0}, {"date": "2026-05-11", "close": 35.085, "volume": 25256.0}, {"date": "2026-05-12", "close": 34.975, "volume": 6140.0}, {"date": "2026-05-13", "close": 35.0, "volume": 30683.0}, {"date": "2026-05-14", "close": 34.987, "volume": 14290.0}, {"date": "2026-05-15", "close": 34.78, "volume": 36203.0}, {"date": "2026-05-18", "close": 34.7535, "volume": 6165.0}, {"date": "2026-05-19", "close": 34.61, "volume": 29462.0}, {"date": "2026-05-20", "close": 34.8075, "volume": 29833.0}, {"date": "2026-05-21", "close": 34.82, "volume": 24322.0}, {"date": "2026-05-22", "close": 34.865, "volume": 17993.0}, {"date": "2026-05-26", "close": 35.0, "volume": 13027.0}, {"date": "2026-05-27", "close": 35.025, "volume": 9519.0}, {"date": "2026-05-28", "close": 34.9801, "volume": 12417.0}, {"date": "2026-05-29", "close": 35.0, "volume": 155200.0}, {"date": "2026-06-01", "close": 35.01, "volume": 86065.0}, {"date": "2026-06-02", "close": 35.0, "volume": 74861.0}, {"date": "2026-06-03", "close": 34.92, "volume": 105860.0}, {"date": "2026-06-04", "close": 34.9848, "volume": 108659.0}, {"date": "2026-06-05", "close": 34.82, "volume": 15885.0}, {"date": "2026-06-08", "close": 34.83, "volume": 18661.0}, {"date": "2026-06-09", "close": 34.89, "volume": 31563.0}, {"date": "2026-06-10", "close": 34.855, "volume": 15102.0}, {"date": "2026-06-11", "close": 35.05, "volume": 42155.0}, {"date": "2026-06-12", "close": 35.0002, "volume": 8085.0}, {"date": "2026-06-15", "close": 35.05, "volume": 8669.0}, {"date": "2026-06-16", "close": 35.1277, "volume": 12182.0}, {"date": "2026-06-17", "close": 34.99, "volume": 29442.0}, {"date": "2026-06-18", "close": 35.04, "volume": 183193.0}, {"date": "2026-06-22", "close": 34.99, "volume": 11696.0}, {"date": "2026-06-23", "close": 35.05, "volume": 19046.0}, {"date": "2026-06-24", "close": 35.19, "volume": 24311.0}, {"date": "2026-06-25", "close": 35.17, "volume": 84014.0}, {"date": "2026-06-26", "close": 35.235, "volume": 393277.0}, {"date": "2026-06-29", "close": 35.1301, "volume": 11518.0}, {"date": "2026-06-30", "close": 34.9865, "volume": 7226.0}, {"date": "2026-07-01", "close": 34.9148, "volume": 26150.0}, {"date": "2026-07-02", "close": 34.97, "volume": 20002.0}, {"date": "2026-07-06", "close": 34.9899, "volume": 7775.0}, {"date": "2026-07-07", "close": 34.85, "volume": 12134.0}, {"date": "2026-07-08", "close": 34.76, "volume": 26988.0}, {"date": "2026-07-09", "close": 34.81, "volume": 14379.0}, {"date": "2026-07-10", "close": 34.8, "volume": 12630.0}, {"date": "2026-07-13", "close": 34.67, "volume": 14949.0}, {"date": "2026-07-14", "close": 34.77, "volume": 15009.0}, {"date": "2026-07-15", "close": 34.86, "volume": 29596.0}, {"date": "2026-07-16", "close": 34.8052, "volume": 12043.0}, {"date": "2026-07-17", "close": 34.85, "volume": 31139.0}, {"date": "2026-07-20", "close": 34.7448, "volume": 15222.0}, {"date": "2026-07-21", "close": 34.675, "volume": 19297.0}, {"date": "2026-07-22", "close": 34.61, "volume": 23598.0}, {"date": "2026-07-23", "close": 34.5, "volume": 26685.0}, {"date": "2026-07-24", "close": 34.555, "volume": 15235.0}, {"date": "2026-07-27", "close": 34.635, "volume": 38023.0}, {"date": "2026-07-28", "close": 34.739, "volume": 26470.0}, {"date": "2026-07-29", "close": 34.62, "volume": 26186.0}, {"date": "2026-07-30", "close": 34.525, "volume": 46801.0}, {"date": "2026-07-31", "close": 34.4007, "volume": 24631.0}, {"date": "2026-08-03", "close": 34.4611, "volume": 175252.0}, {"date": "2026-08-04", "close": 34.6448, "volume": 26133.0}, {"date": "2026-08-05", "close": 34.6399, "volume": 16763.0}, {"date": "2026-08-06", "close": 34.555, "volume": 19803.0}, {"date": "2026-08-07", "close": 34.6049, "volume": 21337.0}, {"date": "2026-08-10", "close": 34.543, "volume": 30998.0}, {"date": "2026-08-11", "close": 34.5048, "volume": 12262.0}, {"date": "2026-08-12", "close": 34.545, "volume": 16113.0}, {"date": "2026-08-13", "close": 34.655, "volume": 26449.0}, {"date": "2026-08-14", "close": 34.56, "volume": 15150.0}, {"date": "2026-08-17", "close": 34.56, "volume": 22574.0}, {"date": "2026-08-18", "close": 34.545, "volume": 22427.0}, {"date": "2026-08-19", "close": 34.675, "volume": 24723.0}, {"date": "2026-08-20", "close": 34.655, "volume": 30068.0}, {"date": "2026-08-21", "close": 34.53, "volume": 13715.0}, {"date": "2026-08-24", "close": 34.6, "volume": 14558.0}, {"date": "2026-08-25", "close": 34.75, "volume": 68027.0}, {"date": "2026-08-26", "close": 34.67, "volume": 26195.0}, {"date": "2026-08-27", "close": 34.65, "volume": 25392.0}, {"date": "2026-08-28", "close": 34.49, "volume": 30527.0}, {"date": "2026-08-31", "close": 34.47, "volume": 41742.0}, {"date": "2026-09-01", "close": 34.32, "volume": 38060.0}, {"date": "2026-09-02", "close": 34.35, "volume": 29725.0}, {"date": "2026-09-03", "close": 34.36, "volume": 86687.0}, {"date": "2026-09-04", "close": 34.39, "volume": 12048.0}, {"date": "2026-09-08", "close": 34.345, "volume": 29915.0}, {"date": "2026-09-09", "close": 34.29, "volume": 12740.0}, {"date": "2026-09-10", "close": 34.0957, "volume": 35667.0}, {"date": "2026-09-11", "close": 34.0, "volume": 36010.0}, {"date": "2026-09-14", "close": 33.984, "volume": 24243.0}, {"date": "2026-09-15", "close": 33.9541, "volume": 28909.0}, {"date": "2026-09-16", "close": 33.91, "volume": 80499.0}, {"date": "2026-09-17", "close": 34.1, "volume": 32865.0}, {"date": "2026-09-18", "close": 33.975, "volume": 23384.0}], "refreshing": true}