{"ticker": "JHEM", "overview": {"name": "John Hancock Multifactor Emerging Markets ETF", "country": "United States"}, "description": "", "exchange": "NYSE Arca", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "JHEM", "has_prices": true, "as_of": "2026-10-09", "last": 39.7537, "prev_close": 39.32, "change": 0.43370000000000175, "change_pct": 0.011030010172940025, "session_volume": 19393.0, "vwap_5": 40.24726892990243, "vwap_20": 39.973590153113626, "vwap_60": 39.77254827718052, "vwap_250": 36.32390790219231, "high_52w": 41.964, "low_52w": 31.813, "avg_volume_20": 62607.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-50f3a11fb1224eea9fd2f72ed02ade96-15", "src": "CONGRESS", "ticker": "JHEM", "cik": "", "company": "John Hancock Multifactor Emerging Markets ETF", "company_raw": "John Hancock Multifactor Emerging Markets ETF", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Thomas R Carper dumps JHEM ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/50f3a11f-b122-4eea-9fd2-f72ed02ade96/", "trade_date": "2023-08-16", "timestamp": "2023-08-16", "mins": 1691448}, {"id": "SENATE-50f3a11fb1224eea9fd2f72ed02ade96-16", "src": "CONGRESS", "ticker": "JHEM", "cik": "", "company": "John Hancock Multifactor Emerging Markets ETF", "company_raw": "John Hancock Multifactor Emerging Markets ETF", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Thomas R Carper dumps JHEM ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/50f3a11f-b122-4eea-9fd2-f72ed02ade96/", "trade_date": "2023-08-16", "timestamp": "2023-08-16", "mins": 1691448}, {"id": "SENATE-de4facedabf6488cb1227763a37b5964-16", "src": "CONGRESS", "ticker": "JHEM", "cik": "", "company": "John Hancock Multifactor Emerging Markets ETF", "company_raw": "John Hancock Multifactor Emerging Markets ETF", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Thomas R Carper buys JHEM ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/de4faced-abf6-488c-b122-7763a37b5964/", "trade_date": "2022-10-17", "timestamp": "2022-10-17", "mins": 2127768}, {"id": "SENATE-ba5ba5e2085a45ce9075fb818e972877-35", "src": "CONGRESS", "ticker": "JHEM", "cik": "", "company": "John Hancock Multifactor Emerging Markets ETF", "company_raw": "John Hancock Multifactor Emerging Markets ETF", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Thomas R Carper buys JHEM ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/ba5ba5e2-085a-45ce-9075-fb818e972877/", "trade_date": "2022-08-10", "timestamp": "2022-08-10", "mins": 2225688}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE Arca", "note": "Currently listed on NYSE Arca."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 2002.0, "net": 0.0, "trades": 4, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-08-16", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/50f3a11f-b122-4eea-9fd2-f72ed02ade96/"}, {"action": "SELL", "amount": 1001.0, "date": "2023-08-16", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/50f3a11f-b122-4eea-9fd2-f72ed02ade96/"}, {"action": "BUY", "amount": 1001.0, "date": "2022-10-17", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/de4faced-abf6-488c-b122-7763a37b5964/"}, {"action": "BUY", "amount": 1001.0, "date": "2022-08-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ba5ba5e2-085a-45ce-9075-fb818e972877/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-08-16", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/50f3a11f-b122-4eea-9fd2-f72ed02ade96/"}}], "activity": [], "announcements": [], "performance": {"ticker": "JHEM", "has_prices": true, "summary": {"n": 2, "avg": 0.7126930057297461, "win_rate": 1.0, "best": 0.8260771704180065, "worst": 0.5993088410414857, "as_of": "2026-10-09"}, "buys": [{"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2022-10-17", "score": 0.0, "ref_price": 21.77, "return": 0.8260771704180065}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2022-08-10", "score": 0.0, "ref_price": 24.8568, "return": 0.5993088410414857}]}, "price_series": [{"date": "2018-09-28", "close": 25.13, "volume": 109411.0}, {"date": "2018-10-01", "close": 25.13, "volume": 340.0}, {"date": "2018-10-02", "close": 25.13, "volume": null}, {"date": "2018-10-03", "close": 25.13, "volume": null}, {"date": "2018-10-04", "close": 25.13, "volume": null}, {"date": "2018-10-05", "close": 25.13, "volume": null}, {"date": "2018-10-08", "close": 25.13, "volume": null}, {"date": "2018-10-09", "close": 24.03, "volume": 512.0}, {"date": "2018-10-10", "close": 23.3905, "volume": 2004.0}, {"date": "2018-10-11", "close": 23.3905, "volume": null}, {"date": "2018-10-12", "close": 23.3905, "volume": null}, {"date": "2018-10-15", "close": 23.3905, "volume": null}, {"date": "2018-10-16", "close": 24.0, "volume": 710.0}, {"date": "2018-10-17", "close": 24.0, "volume": null}, {"date": "2018-10-18", "close": 24.0, "volume": null}, {"date": "2018-10-19", "close": 24.0, "volume": null}, {"date": "2018-10-22", "close": 24.0, "volume": null}, {"date": "2018-10-23", "close": 24.0, "volume": null}, {"date": "2018-10-24", "close": 24.0, "volume": null}, {"date": "2018-10-25", "close": 24.0, "volume": null}, {"date": "2018-10-26", "close": 24.0, "volume": null}, {"date": "2018-10-29", "close": 22.41, "volume": 300.0}, {"date": "2018-10-30", "close": 22.41, "volume": null}, {"date": "2018-10-31", "close": 22.41, "volume": null}, {"date": "2018-11-01", "close": 22.41, "volume": null}, {"date": "2018-11-02", "close": 22.41, "volume": null}, {"date": "2018-11-05", "close": 22.41, "volume": null}, {"date": "2018-11-06", "close": 22.41, "volume": null}, {"date": "2018-11-07", "close": 24.421, "volume": 1989.0}, {"date": "2018-11-08", "close": 23.82, "volume": 24386.0}, {"date": "2018-11-09", "close": 23.45, "volume": 400.0}, {"date": "2018-11-12", "close": 23.175, "volume": 3615.0}, {"date": "2018-11-13", "close": 23.41, "volume": 6600.0}, {"date": "2018-11-14", "close": 23.58, "volume": 5959143.0}, {"date": "2018-11-15", "close": 23.96, "volume": 13771.0}, {"date": "2018-11-16", "close": 23.95, "volume": 5803948.0}, {"date": "2018-11-19", "close": 23.76, "volume": 10788.0}, {"date": "2018-11-20", "close": 23.43, "volume": 400.0}, {"date": "2018-11-21", "close": 23.69, "volume": 862.0}, {"date": "2018-11-23", "close": 23.45, "volume": 100.0}, {"date": "2018-11-26", "close": 23.6871, "volume": 425.0}, {"date": "2018-11-27", "close": 23.7302, "volume": 74508.0}, {"date": "2018-11-28", "close": 24.298, "volume": 633.0}, {"date": "2018-11-29", "close": 24.298, "volume": null}, {"date": "2018-11-30", "close": 24.1, "volume": 100.0}, {"date": "2018-12-03", "close": 24.5416, "volume": 112.0}, {"date": "2018-12-04", "close": 24.0722, "volume": 91515.0}, {"date": "2018-12-06", "close": 23.83, "volume": 11228.0}, {"date": "2018-12-07", "close": 23.5, "volume": 7071.0}, {"date": "2018-12-10", "close": 23.2188, "volume": 1489.0}, {"date": "2018-12-11", "close": 23.3141, "volume": 1468.0}, {"date": "2018-12-12", "close": 23.6861, "volume": 2546.0}, {"date": "2018-12-13", "close": 23.7734, "volume": 33135.0}, {"date": "2018-12-14", "close": 23.4536, "volume": 200.0}, {"date": "2018-12-17", "close": 23.1857, "volume": 2147.0}, {"date": "2018-12-18", "close": 23.3497, "volume": 8213.0}, {"date": "2018-12-19", "close": 23.0403, "volume": 7324.0}, {"date": "2018-12-20", "close": 23.1846, "volume": 412.0}, {"date": "2018-12-21", "close": 22.9339, "volume": 825.0}, {"date": "2018-12-24", "close": 22.7719, "volume": 4473.0}, {"date": "2018-12-26", "close": 23.1822, "volume": 47054.0}, {"date": "2018-12-27", "close": 23.15, "volume": 5706.0}, {"date": "2018-12-28", "close": 23.27, "volume": 103309.0}, {"date": "2018-12-31", "close": 23.22, "volume": 60688.0}, {"date": "2019-01-02", "close": 23.2534, "volume": 296.0}, {"date": "2019-01-03", "close": 22.8653, "volume": 4343.0}, {"date": "2019-01-04", "close": 23.625, "volume": 4558.0}, {"date": "2019-01-07", "close": 23.6838, "volume": 2044.0}, {"date": "2019-01-08", "close": 23.7248, "volume": 800.0}, {"date": "2019-01-09", "close": 24.1452, "volume": 3000.0}, {"date": "2019-01-10", "close": 24.2873, "volume": 2018.0}, {"date": "2019-01-11", "close": 24.1941, "volume": 400.0}, {"date": "2019-01-14", "close": 24.0195, "volume": 2300.0}, {"date": "2019-01-15", "close": 24.2113, "volume": 12889.0}, {"date": "2019-01-16", "close": 24.4781, "volume": 1237.0}, {"date": "2019-01-17", "close": 24.5484, "volume": 300.0}, {"date": "2019-01-18", "close": 24.7163, "volume": 4953.0}, {"date": "2019-01-22", "close": 24.35, "volume": 2107.0}, {"date": "2019-01-23", "close": 24.5492, "volume": 1356.0}, {"date": "2019-01-24", "close": 24.7797, "volume": 300.0}, {"date": "2019-01-25", "close": 25.0878, "volume": 891.0}, {"date": "2019-01-28", "close": 24.8128, "volume": 5178.0}, {"date": "2019-01-29", "close": 24.8752, "volume": 6025961.0}, {"date": "2019-01-30", "close": 25.3894, "volume": 1282.0}, {"date": "2019-01-31", "close": 25.6201, "volume": 1279.0}, {"date": "2019-02-01", "close": 25.4402, "volume": 2871.0}, {"date": "2019-02-04", "close": 25.4802, "volume": 825.0}, {"date": "2019-02-05", "close": 25.7701, "volume": 208.0}, {"date": "2019-02-06", "close": 25.491, "volume": 3336.0}, {"date": "2019-02-07", "close": 25.1865, "volume": 1196.0}, {"date": "2019-02-08", "close": 25.0614, "volume": 1661.0}, {"date": "2019-02-11", "close": 24.9731, "volume": 2593.0}, {"date": "2019-02-12", "close": 25.1805, "volume": 718.0}, {"date": "2019-02-13", "close": 25.0239, "volume": 500.0}, {"date": "2019-02-14", "close": 25.077, "volume": 5998570.0}, {"date": "2019-02-15", "close": 25.0195, "volume": 389.0}, {"date": "2019-02-19", "close": 25.1894, "volume": 6657641.0}, {"date": "2019-02-20", "close": 25.3455, "volume": 7702.0}, {"date": "2019-02-21", "close": 25.2839, "volume": 13642.0}, {"date": "2019-02-22", "close": 25.5672, "volume": 335.0}, {"date": "2019-02-25", "close": 25.7926, "volume": 202.0}, {"date": "2019-02-26", "close": 25.7137, "volume": 5300.0}, {"date": "2019-02-27", "close": 25.5282, "volume": 9961.0}, {"date": "2019-02-28", "close": 25.2209, "volume": 81024.0}, {"date": "2019-03-01", "close": 25.232, "volume": 1355.0}, {"date": "2019-03-04", "close": 25.2288, "volume": 1168.0}, {"date": "2019-03-05", "close": 25.4504, "volume": 310.0}, {"date": "2019-03-06", "close": 25.3167, "volume": 28350.0}, {"date": "2019-03-07", "close": 24.9306, "volume": 86382.0}, {"date": "2019-03-08", "close": 24.7434, "volume": 16942.0}, {"date": "2019-03-11", "close": 25.1897, "volume": 16.0}, {"date": "2019-03-12", "close": 25.3012, "volume": 8659.0}, {"date": "2019-03-13", "close": 25.3034, "volume": 2666.0}, {"date": "2019-03-14", "close": 25.1617, "volume": 75414.0}, {"date": "2019-03-15", "close": 25.5796, "volume": 20453.0}, {"date": "2019-03-18", "close": 25.8666, "volume": 4638.0}, {"date": "2019-03-19", "close": 25.9176, "volume": 6508.0}, {"date": "2019-03-20", "close": 25.9727, "volume": 7819.0}, {"date": "2019-03-21", "close": 25.9978, "volume": 86085.0}, {"date": "2019-03-22", "close": 25.2908, "volume": 2021.0}, {"date": "2019-03-25", "close": 25.2639, "volume": 3738.0}, {"date": "2019-03-26", "close": 25.3645, "volume": 1.0}, {"date": "2019-03-27", "close": 25.1279, "volume": 17739.0}, {"date": "2019-03-28", "close": 25.3156, "volume": 331.0}, {"date": "2019-03-29", "close": 25.5451, "volume": 3898.0}, {"date": "2019-04-01", "close": 25.9816, "volume": 3910.0}, {"date": "2019-04-02", "close": 25.8787, "volume": 2806.0}, {"date": "2019-04-03", "close": 26.0476, "volume": 1392.0}, {"date": "2019-04-04", "close": 26.1488, "volume": 3671.0}, {"date": "2019-04-05", "close": 26.3228, "volume": 2092.0}, {"date": "2019-04-08", "close": 26.2735, "volume": 1222.0}, {"date": "2019-04-09", "close": 26.2459, "volume": 951.0}, {"date": "2019-04-10", "close": 26.4, "volume": 18496.0}, {"date": "2019-04-11", "close": 26.1135, "volume": 12187.0}, {"date": "2019-04-12", "close": 26.2569, "volume": 6016.0}, {"date": "2019-04-15", "close": 26.1516, "volume": 2900.0}, {"date": "2019-04-16", "close": 26.34, "volume": 19165.0}, {"date": "2019-04-17", "close": 26.4117, "volume": 1323.0}, {"date": "2019-04-18", "close": 26.3635, "volume": 4044.0}, {"date": "2019-04-22", "close": 26.2567, "volume": 364788.0}, {"date": "2019-04-23", "close": 26.2298, "volume": 8073.0}, {"date": "2019-04-24", "close": 25.87, "volume": 6078.0}, {"date": "2019-04-25", "close": 25.8212, "volume": 234.0}, {"date": "2019-04-26", "close": 25.956, "volume": 3432.0}, {"date": "2019-04-29", "close": 26.0542, "volume": 4019.0}, {"date": "2019-04-30", "close": 26.0201, "volume": 4479.0}, {"date": "2019-05-01", "close": 25.8429, "volume": 6868.0}, {"date": "2019-05-02", "close": 25.8663, "volume": 2544.0}, {"date": "2019-05-03", "close": 26.158, "volume": 1458.0}, {"date": "2019-05-06", "close": 25.696, "volume": 865.0}, {"date": "2019-05-07", "close": 25.2277, "volume": 5713.0}, {"date": "2019-05-08", "close": 25.19, "volume": 4143.0}, {"date": "2019-05-09", "close": 24.7808, "volume": 2505.0}, {"date": "2019-05-10", "close": 24.8576, "volume": 15027.0}, {"date": "2019-05-13", "close": 24.1111, "volume": 12872.0}, {"date": "2019-05-14", "close": 24.4411, "volume": 200.0}, {"date": "2019-05-15", "close": 24.4521, "volume": 4652.0}, {"date": "2019-05-16", "close": 24.4077, "volume": 861.0}, {"date": "2019-05-17", "close": 24.001, "volume": 6654.0}, {"date": "2019-05-20", "close": 24.0098, "volume": 30700.0}, {"date": "2019-05-21", "close": 24.2415, "volume": 901.0}, {"date": "2019-05-22", "close": 24.1963, "volume": 1271.0}, {"date": "2019-05-23", "close": 23.9041, "volume": 8095.0}, {"date": "2019-05-24", "close": 23.9912, "volume": 4556.0}, {"date": "2019-05-28", "close": 23.963, "volume": 3696.0}, {"date": "2019-05-29", "close": 24.1152, "volume": 44188.0}, {"date": "2019-05-30", "close": 24.3025, "volume": 1671.0}, {"date": "2019-05-31", "close": 24.3789, "volume": 2356.0}, {"date": "2019-06-03", "close": 24.68, "volume": 6303.0}, {"date": "2019-06-04", "close": 24.7166, "volume": 5756.0}, {"date": "2019-06-05", "close": 24.5179, "volume": 1610.0}, {"date": "2019-06-06", "close": 24.5332, "volume": 389.0}, {"date": "2019-06-07", "close": 24.7133, "volume": 334.0}, {"date": "2019-06-10", "close": 24.9119, "volume": 5147.0}, {"date": "2019-06-11", "close": 25.1666, "volume": 764.0}, {"date": "2019-06-12", "close": 24.8903, "volume": 2193.0}, {"date": "2019-06-13", "close": 24.8832, "volume": 4624.0}, {"date": "2019-06-14", "close": 24.69, "volume": 1797.0}, {"date": "2019-06-17", "close": 24.6786, "volume": 11330.0}, {"date": "2019-06-18", "close": 25.2362, "volume": 448.0}, {"date": "2019-06-19", "close": 25.4603, "volume": 6121.0}, {"date": "2019-06-20", "close": 25.8781, "volume": 2818.0}, {"date": "2019-06-21", "close": 25.7454, "volume": 537.0}, {"date": "2019-06-24", "close": 25.713, "volume": 10991.0}, {"date": "2019-06-25", "close": 25.3154, "volume": 1127.0}, {"date": "2019-06-26", "close": 25.5467, "volume": 9673.0}, {"date": "2019-06-27", "close": 25.6867, "volume": 6222.0}, {"date": "2019-06-28", "close": 25.619, "volume": 8208.0}, {"date": "2019-07-01", "close": 25.8801, "volume": 10657.0}, {"date": "2019-07-02", "close": 25.85, "volume": 6274.0}, {"date": "2019-07-03", "close": 25.7573, "volume": 23520.0}, {"date": "2019-07-05", "close": 25.6211, "volume": 6314.0}, {"date": "2019-07-08", "close": 25.45, "volume": 3340.0}, {"date": "2019-07-09", "close": 25.4067, "volume": 5372.0}, {"date": "2019-07-10", "close": 25.6481, "volume": 134840.0}, {"date": "2019-07-11", "close": 25.6458, "volume": 38309.0}, {"date": "2019-07-12", "close": 25.6736, "volume": 735.0}, {"date": "2019-07-15", "close": 25.723, "volume": 6923.0}, {"date": "2019-07-16", "close": 25.709, "volume": 22167.0}, {"date": "2019-07-17", "close": 25.6335, "volume": 16234.0}, {"date": "2019-07-18", "close": 25.7836, "volume": 10034.0}, {"date": "2019-07-19", "close": 25.6749, "volume": 3172.0}, {"date": "2019-07-22", "close": 25.6812, "volume": 4172.0}, {"date": "2019-07-23", "close": 25.6975, "volume": 1830.0}, {"date": "2019-07-24", "close": 25.6848, "volume": 1532.0}, {"date": "2019-07-25", "close": 25.4556, "volume": 841.0}, {"date": "2019-07-26", "close": 25.485, "volume": 9331.0}, {"date": "2019-07-29", "close": 25.4547, "volume": 6557.0}, {"date": "2019-07-30", "close": 25.2323, "volume": 1098.0}, {"date": "2019-07-31", "close": 24.9213, "volume": 2271.0}, {"date": "2019-08-01", "close": 24.4508, "volume": 3575.0}, {"date": "2019-08-02", "close": 24.2523, "volume": 1896.0}, {"date": "2019-08-05", "close": 23.3698, "volume": 8188.0}, {"date": "2019-08-06", "close": 23.6877, "volume": 223204.0}, {"date": "2019-08-07", "close": 23.6897, "volume": 91743.0}, {"date": "2019-08-08", "close": 24.0144, "volume": 56424.0}, {"date": "2019-08-09", "close": 23.7831, "volume": 22524.0}, {"date": "2019-08-12", "close": 23.5449, "volume": 11405.0}, {"date": "2019-08-13", "close": 23.9, "volume": 8262.0}, {"date": "2019-08-14", "close": 23.1842, "volume": 4345.0}, {"date": "2019-08-15", "close": 23.3765, "volume": 2320.0}, {"date": "2019-08-16", "close": 23.6626, "volume": 1864.0}, {"date": "2019-08-19", "close": 23.6948, "volume": 2430.0}, {"date": "2019-08-20", "close": 23.7296, "volume": 2443.0}, {"date": "2019-08-21", "close": 23.9265, "volume": 5610.0}, {"date": "2019-08-22", "close": 23.6243, "volume": 4776.0}, {"date": "2019-08-23", "close": 23.2883, "volume": 2252.0}, {"date": "2019-08-26", "close": 23.4058, "volume": 2346.0}, {"date": "2019-08-27", "close": 23.4477, "volume": 5328.0}, {"date": "2019-08-28", "close": 23.4876, "volume": 6107.0}, {"date": "2019-08-29", "close": 23.6899, "volume": 6067.0}, {"date": "2019-08-30", "close": 23.9047, "volume": 1290.0}, {"date": "2019-09-03", "close": 23.6839, "volume": 2990.0}, {"date": "2019-09-04", "close": 24.125, "volume": 6811.0}, {"date": "2019-09-05", "close": 24.3, "volume": 54993.0}, {"date": "2019-09-06", "close": 24.4546, "volume": 73149.0}, {"date": "2019-09-09", "close": 24.4754, "volume": 47217.0}, {"date": "2019-09-10", "close": 24.4846, "volume": 19476.0}, {"date": "2019-09-11", "close": 24.7441, "volume": 4034.0}, {"date": "2019-09-12", "close": 24.9047, "volume": 876.0}, {"date": "2019-09-13", "close": 25.0546, "volume": 123084.0}, {"date": "2019-09-16", "close": 24.8767, "volume": 26659.0}, {"date": "2019-09-17", "close": 24.8409, "volume": 13060.0}, {"date": "2019-09-18", "close": 24.7958, "volume": 5251.0}, {"date": "2019-09-19", "close": 24.6426, "volume": 4571.0}, {"date": "2019-09-20", "close": 24.7366, "volume": 4948.0}, {"date": "2019-09-23", "close": 24.7756, "volume": 49046.0}, {"date": "2019-09-24", "close": 24.5827, "volume": 49020.0}, {"date": "2019-09-25", "close": 24.5274, "volume": 41482.0}, {"date": "2019-09-26", "close": 24.5837, "volume": 7872.0}, {"date": "2019-09-27", "close": 24.303, "volume": 93179.0}, {"date": "2019-09-30", "close": 24.4346, "volume": 2855.0}, {"date": "2019-10-01", "close": 24.183, "volume": 44505.0}, {"date": "2019-10-02", "close": 23.9647, "volume": 17647.0}, {"date": "2019-10-03", "close": 24.2445, "volume": 15401.0}, {"date": "2019-10-04", "close": 24.4092, "volume": 19800.0}, {"date": "2019-10-07", "close": 24.2117, "volume": 53817.0}, {"date": "2019-10-08", "close": 24.074, "volume": 6622.0}, {"date": "2019-10-09", "close": 24.2451, "volume": 30809.0}, {"date": "2019-10-10", "close": 24.4781, "volume": 11150.0}, {"date": "2019-10-11", "close": 24.8671, "volume": 136202.0}, {"date": "2019-10-14", "close": 24.7571, "volume": 25551.0}, {"date": "2019-10-15", "close": 24.8958, "volume": 31680.0}, {"date": "2019-10-16", "close": 24.9958, "volume": 11753.0}, {"date": "2019-10-17", "close": 25.0739, "volume": 37347.0}, {"date": "2019-10-18", "close": 24.944, "volume": 40004.0}, {"date": "2019-10-21", "close": 25.1403, "volume": 2836.0}, {"date": "2019-10-22", "close": 25.1837, "volume": 24614.0}, {"date": "2019-10-23", "close": 25.1934, "volume": 105344.0}, {"date": "2019-10-24", "close": 25.2012, "volume": 12582.0}, {"date": "2019-10-25", "close": 25.3129, "volume": 5934.0}, {"date": "2019-10-28", "close": 25.4977, "volume": 49757.0}, {"date": "2019-10-29", "close": 25.3701, "volume": 94870.0}, {"date": "2019-10-30", "close": 25.4432, "volume": 3242.0}, {"date": "2019-10-31", "close": 25.2364, "volume": 24235.0}, {"date": "2019-11-01", "close": 25.6599, "volume": 13125.0}, {"date": "2019-11-04", "close": 25.9132, "volume": 189277.0}, {"date": "2019-11-05", "close": 25.9766, "volume": 261887.0}, {"date": "2019-11-06", "close": 25.9005, "volume": 123381.0}, {"date": "2019-11-07", "close": 26.171, "volume": 19095.0}, {"date": "2019-11-08", "close": 25.89, "volume": 262878.0}, {"date": "2019-11-11", "close": 25.6939, "volume": 12543.0}, {"date": "2019-11-12", "close": 25.52, "volume": 862.0}, {"date": "2019-11-13", "close": 25.3172, "volume": 6661.0}, {"date": "2019-11-14", "close": 25.368, "volume": 57701.0}, {"date": "2019-11-15", "close": 25.5702, "volume": 29596.0}, {"date": "2019-11-18", "close": 25.5342, "volume": 3184.0}, {"date": "2019-11-19", "close": 25.6161, "volume": 6472.0}, {"date": "2019-11-20", "close": 25.4976, "volume": 4745.0}, {"date": "2019-11-21", "close": 25.4327, "volume": 14249.0}, {"date": "2019-11-22", "close": 25.4703, "volume": 20825.0}, {"date": "2019-11-25", "close": 25.663, "volume": 6540.0}, {"date": "2019-11-26", "close": 25.5079, "volume": 26599.0}, {"date": "2019-11-27", "close": 25.57, "volume": 13963.0}, {"date": "2019-11-29", "close": 25.177, "volume": 256.0}, {"date": "2019-12-02", "close": 25.1888, "volume": 21706.0}, {"date": "2019-12-03", "close": 25.0562, "volume": 5715.0}, {"date": "2019-12-04", "close": 25.2585, "volume": 13238.0}, {"date": "2019-12-05", "close": 25.3314, "volume": 13246.0}, {"date": "2019-12-06", "close": 25.5172, "volume": 14725.0}, {"date": "2019-12-09", "close": 25.3935, "volume": 2545.0}, {"date": "2019-12-10", "close": 25.453, "volume": 6325.0}, {"date": "2019-12-11", "close": 25.8107, "volume": 7761.0}, {"date": "2019-12-12", "close": 26.3153, "volume": 52543.0}, {"date": "2019-12-13", "close": 26.2264, "volume": 235689.0}, {"date": "2019-12-16", "close": 26.447, "volume": 4506.0}, {"date": "2019-12-17", "close": 26.73, "volume": 21893.0}, {"date": "2019-12-18", "close": 26.8348, "volume": 205613.0}, {"date": "2019-12-19", "close": 26.8511, "volume": 126485.0}, {"date": "2019-12-20", "close": 26.8957, "volume": 12139.0}, {"date": "2019-12-23", "close": 26.9061, "volume": 29009.0}, {"date": "2019-12-24", "close": 26.3738, "volume": 14068.0}, {"date": "2019-12-26", "close": 26.5659, "volume": 58293.0}, {"date": "2019-12-27", "close": 26.7971, "volume": 53156.0}, {"date": "2019-12-30", "close": 26.6299, "volume": 8516.0}, {"date": "2019-12-31", "close": 26.6782, "volume": 2889.0}, {"date": "2020-01-02", "close": 27.0725, "volume": 8837.0}, {"date": "2020-01-03", "close": 26.6055, "volume": 160032.0}, {"date": "2020-01-06", "close": 26.49, "volume": 11479.0}, {"date": "2020-01-07", "close": 26.5, "volume": 7835.0}, {"date": "2020-01-08", "close": 26.64, "volume": 11813.0}, {"date": "2020-01-09", "close": 26.78, "volume": 5157.0}, {"date": "2020-01-10", "close": 26.8749, "volume": 86221.0}, {"date": "2020-01-13", "close": 27.2439, "volume": 10357.0}, {"date": "2020-01-14", "close": 27.0742, "volume": 116058.0}, {"date": "2020-01-15", "close": 26.8894, "volume": 6946.0}, {"date": "2020-01-16", "close": 27.055, "volume": 6240.0}, {"date": "2020-01-17", "close": 27.22, "volume": 5583.0}, {"date": "2020-01-21", "close": 26.5199, "volume": 4291.0}, {"date": "2020-01-22", "close": 26.77, "volume": 13167.0}, {"date": "2020-01-23", "close": 26.56, "volume": 11731.0}, {"date": "2020-01-24", "close": 26.3335, "volume": 5825.0}, {"date": "2020-01-27", "close": 25.6, "volume": 5484.0}, {"date": "2020-01-28", "close": 25.7393, "volume": 8441.0}, {"date": "2020-01-29", "close": 25.8049, "volume": 159272.0}, {"date": "2020-01-30", "close": 25.4383, "volume": 13591.0}, {"date": "2020-01-31", "close": 24.8519, "volume": 18081.0}, {"date": "2020-02-03", "close": 25.2037, "volume": 205548.0}, {"date": "2020-02-04", "close": 25.7642, "volume": 20473.0}, {"date": "2020-02-05", "close": 25.9205, "volume": 16518.0}, {"date": "2020-02-06", "close": 25.9855, "volume": 26189.0}, {"date": "2020-02-07", "close": 25.5893, "volume": 9573.0}, {"date": "2020-02-10", "close": 25.7371, "volume": 8489.0}, {"date": "2020-02-11", "close": 26.0757, "volume": 1531.0}, {"date": "2020-02-12", "close": 26.4105, "volume": 7486.0}, {"date": "2020-02-13", "close": 26.1124, "volume": 8646.0}, {"date": "2020-02-14", "close": 26.143, "volume": 9177.0}, {"date": "2020-02-18", "close": 25.9238, "volume": 32975.0}, {"date": "2020-02-19", "close": 26.1812, "volume": 26816.0}, {"date": "2020-02-20", "close": 25.7157, "volume": 20759.0}, {"date": "2020-02-21", "close": 25.5513, "volume": 30192.0}, {"date": "2020-02-24", "close": 24.59, "volume": 85609.0}, {"date": "2020-02-25", "close": 24.3966, "volume": 23510.0}, {"date": "2020-02-26", "close": 24.5629, "volume": 6347.0}, {"date": "2020-02-27", "close": 24.01, "volume": 128361.0}, {"date": "2020-02-28", "close": 23.8, "volume": 95409.0}, {"date": "2020-03-02", "close": 24.23, "volume": 103018.0}, {"date": "2020-03-03", "close": 24.24, "volume": 80493.0}, {"date": "2020-03-04", "close": 24.6608, "volume": 44157.0}, {"date": "2020-03-05", "close": 24.0821, "volume": 51928.0}, {"date": "2020-03-06", "close": 23.688, "volume": 38762.0}, {"date": "2020-03-09", "close": 22.03, "volume": 34161.0}, {"date": "2020-03-10", "close": 23.02, "volume": 20760.0}, {"date": "2020-03-11", "close": 22.01, "volume": 56878.0}, {"date": "2020-03-12", "close": 19.57, "volume": 157269.0}, {"date": "2020-03-13", "close": 21.06, "volume": 76767.0}, {"date": "2020-03-16", "close": 18.68, "volume": 62935.0}, {"date": "2020-03-17", "close": 19.7, "volume": 164147.0}, {"date": "2020-03-18", "close": 18.04, "volume": 43201.0}, {"date": "2020-03-19", "close": 17.902, "volume": 238278.0}, {"date": "2020-03-20", "close": 18.17, "volume": 191869.0}, {"date": "2020-03-23", "close": 17.71, "volume": 59285.0}, {"date": "2020-03-24", "close": 18.98, "volume": 71407.0}, {"date": "2020-03-25", "close": 19.7227, "volume": 53884.0}, {"date": "2020-03-26", "close": 20.43, "volume": 34453.0}, {"date": "2020-03-27", "close": 19.33, "volume": 34962.0}, {"date": "2020-03-30", "close": 19.52, "volume": 147604.0}, {"date": "2020-03-31", "close": 19.79, "volume": 22381.0}, {"date": "2020-04-01", "close": 18.7, "volume": 197239.0}, {"date": "2020-04-02", "close": 19.64, "volume": 254832.0}, {"date": "2020-04-03", "close": 19.15, "volume": 116196.0}, {"date": "2020-04-06", "close": 20.07, "volume": 26859.0}, {"date": "2020-04-07", "close": 20.335, "volume": 113950.0}, {"date": "2020-04-08", "close": 20.34, "volume": 265614.0}, {"date": "2020-04-09", "close": 20.39, "volume": 24290.0}, {"date": "2020-04-13", "close": 20.4615, "volume": 12046.0}, {"date": "2020-04-14", "close": 20.87, "volume": 21264.0}, {"date": "2020-04-15", "close": 20.34, "volume": 15259.0}, {"date": "2020-04-16", "close": 20.41, "volume": 88683.0}, {"date": "2020-04-17", "close": 20.89, "volume": 10416.0}, {"date": "2020-04-20", "close": 20.52, "volume": 92302.0}, {"date": "2020-04-21", "close": 20.06, "volume": 27039.0}, {"date": "2020-04-22", "close": 20.55, "volume": 81047.0}, {"date": "2020-04-23", "close": 20.5, "volume": 16370.0}, {"date": "2020-04-24", "close": 20.46, "volume": 20703.0}, {"date": "2020-04-27", "close": 20.9243, "volume": 4099.0}, {"date": "2020-04-28", "close": 20.95, "volume": 23857.0}, {"date": "2020-04-29", "close": 21.54, "volume": 69370.0}, {"date": "2020-04-30", "close": 21.12, "volume": 72493.0}, {"date": "2020-05-01", "close": 20.44, "volume": 4617.0}, {"date": "2020-05-04", "close": 20.75, "volume": 73344.0}, {"date": "2020-05-05", "close": 20.79, "volume": 275381.0}, {"date": "2020-05-06", "close": 20.61, "volume": 19521.0}, {"date": "2020-05-07", "close": 20.8072, "volume": 15443.0}, {"date": "2020-05-08", "close": 21.23, "volume": 38048.0}, {"date": "2020-05-11", "close": 21.04, "volume": 116658.0}, {"date": "2020-05-12", "close": 21.01, "volume": 52862.0}, {"date": "2020-05-13", "close": 20.89, "volume": 103013.0}, {"date": "2020-05-14", "close": 20.99, "volume": 14246.0}, {"date": "2020-05-15", "close": 20.59, "volume": 81558.0}, {"date": "2020-05-18", "close": 21.35, "volume": 6527.0}, {"date": "2020-05-19", "close": 21.19, "volume": 87950.0}, {"date": "2020-05-20", "close": 21.5077, "volume": 106946.0}, {"date": "2020-05-21", "close": 21.36, "volume": 11802.0}, {"date": "2020-05-22", "close": 20.8807, "volume": 44024.0}, {"date": "2020-05-26", "close": 21.321, "volume": 3680.0}, {"date": "2020-05-27", "close": 21.4415, "volume": 10381.0}, {"date": "2020-05-28", "close": 21.3962, "volume": 204101.0}, {"date": "2020-05-29", "close": 21.7319, "volume": 31946.0}, {"date": "2020-06-01", "close": 22.151, "volume": 20216.0}, {"date": "2020-06-02", "close": 22.68, "volume": 128701.0}, {"date": "2020-06-03", "close": 23.19, "volume": 238185.0}, {"date": "2020-06-04", "close": 22.91, "volume": 303010.0}, {"date": "2020-06-05", "close": 23.54, "volume": 61312.0}, {"date": "2020-06-08", "close": 23.72, "volume": 66301.0}, {"date": "2020-06-09", "close": 23.5421, "volume": 49422.0}, {"date": "2020-06-10", "close": 23.63, "volume": 6456.0}, {"date": "2020-06-11", "close": 22.32, "volume": 187171.0}, {"date": "2020-06-12", "close": 22.86, "volume": 75213.0}, {"date": "2020-06-15", "close": 22.5916, "volume": 28259.0}, {"date": "2020-06-16", "close": 22.7461, "volume": 8525.0}, {"date": "2020-06-17", "close": 22.96, "volume": 71763.0}, {"date": "2020-06-18", "close": 22.96, "volume": 84617.0}, {"date": "2020-06-19", "close": 22.95, "volume": 3984.0}, {"date": "2020-06-22", "close": 23.25, "volume": 19786.0}, {"date": "2020-06-23", "close": 23.45, "volume": 96288.0}, {"date": "2020-06-24", "close": 23.09, "volume": 59193.0}, {"date": "2020-06-25", "close": 22.95, "volume": 197276.0}, {"date": "2020-06-26", "close": 22.7268, "volume": 347043.0}, {"date": "2020-06-29", "close": 22.9, "volume": 157839.0}, {"date": "2020-06-30", "close": 22.72, "volume": 179170.0}, {"date": "2020-07-01", "close": 22.98, "volume": 54996.0}, {"date": "2020-07-02", "close": 23.46, "volume": 78573.0}, {"date": "2020-07-06", "close": 24.42, "volume": 159575.0}, {"date": "2020-07-07", "close": 23.97, "volume": 573003.0}, {"date": "2020-07-08", "close": 24.48, "volume": 149513.0}, {"date": "2020-07-09", "close": 24.45, "volume": 4880.0}, {"date": "2020-07-10", "close": 24.28, "volume": 6657.0}, {"date": "2020-07-13", "close": 24.13, "volume": 3513.0}, {"date": "2020-07-14", "close": 24.23, "volume": 46393.0}, {"date": "2020-07-15", "close": 24.29, "volume": 11211.0}, {"date": "2020-07-16", "close": 24.06, "volume": 7508.0}, {"date": "2020-07-17", "close": 24.2136, "volume": 2460.0}, {"date": "2020-07-20", "close": 24.5299, "volume": 5533.0}, {"date": "2020-07-21", "close": 24.7198, "volume": 12677.0}, {"date": "2020-07-22", "close": 24.64, "volume": 53498.0}, {"date": "2020-07-23", "close": 24.39, "volume": 7922.0}, {"date": "2020-07-24", "close": 24.45, "volume": 3345.0}, {"date": "2020-07-27", "close": 24.81, "volume": 43647.0}, {"date": "2020-07-28", "close": 24.58, "volume": 107541.0}, {"date": "2020-07-29", "close": 24.93, "volume": 18989.0}, {"date": "2020-07-30", "close": 24.62, "volume": 3228.0}, {"date": "2020-07-31", "close": 24.431, "volume": 5834.0}, {"date": "2020-08-03", "close": 24.49, "volume": 9731.0}, {"date": "2020-08-04", "close": 24.73, "volume": 39339.0}, {"date": "2020-08-05", "close": 25.02, "volume": 1959.0}, {"date": "2020-08-06", "close": 25.09, "volume": 14231.0}, {"date": "2020-08-07", "close": 24.65, "volume": 6232.0}, {"date": "2020-08-10", "close": 24.7406, "volume": 4344.0}, {"date": "2020-08-11", "close": 24.7727, "volume": 3125.0}, {"date": "2020-08-12", "close": 25.1005, "volume": 7411.0}, {"date": "2020-08-13", "close": 24.9938, "volume": 8442.0}, {"date": "2020-08-14", "close": 24.9589, "volume": 10215.0}, {"date": "2020-08-17", "close": 25.176, "volume": 3654.0}, {"date": "2020-08-18", "close": 25.1, "volume": 10216.0}, {"date": "2020-08-19", "close": 24.8528, "volume": 1613.0}, {"date": "2020-08-20", "close": 24.6834, "volume": 2316.0}, {"date": "2020-08-21", "close": 24.8, "volume": 15732.0}, {"date": "2020-08-24", "close": 25.03, "volume": 21995.0}, {"date": "2020-08-25", "close": 25.2324, "volume": 3061.0}, {"date": "2020-08-26", "close": 25.2716, "volume": 6068.0}, {"date": "2020-08-27", "close": 25.0656, "volume": 8041.0}, {"date": "2020-08-28", "close": 25.326, "volume": 7776.0}, {"date": "2020-08-31", "close": 24.7494, "volume": 1075.0}, {"date": "2020-09-01", "close": 25.0885, "volume": 6617.0}, {"date": "2020-09-02", "close": 25.0619, "volume": 6050.0}, {"date": "2020-09-03", "close": 24.6951, "volume": 5585.0}, {"date": "2020-09-04", "close": 24.7146, "volume": 2455.0}, {"date": "2020-09-08", "close": 24.3941, "volume": 10884.0}, {"date": "2020-09-09", "close": 24.75, "volume": 12778.0}, {"date": "2020-09-10", "close": 24.4821, "volume": 3098.0}, {"date": "2020-09-11", "close": 24.65, "volume": 59051.0}, {"date": "2020-09-14", "close": 24.9625, "volume": 6688.0}, {"date": "2020-09-15", "close": 25.1911, "volume": 4919.0}, {"date": "2020-09-16", "close": 25.08, "volume": 56973.0}, {"date": "2020-09-17", "close": 25.03, "volume": 18199.0}, {"date": "2020-09-18", "close": 24.86, "volume": 9295.0}, {"date": "2020-09-21", "close": 24.62, "volume": 37821.0}, {"date": "2020-09-22", "close": 24.425, "volume": 28299.0}, {"date": "2020-09-23", "close": 24.0, "volume": 3342.0}, {"date": "2020-09-24", "close": 23.9234, "volume": 10254.0}, {"date": "2020-09-25", "close": 23.9399, "volume": 4316.0}, {"date": "2020-09-28", "close": 24.3, "volume": 138235.0}, {"date": "2020-09-29", "close": 24.2123, "volume": 8929.0}, {"date": "2020-09-30", "close": 24.5602, "volume": 12594.0}, {"date": "2020-10-01", "close": 24.7056, "volume": 11158.0}, {"date": "2020-10-02", "close": 24.479, "volume": 1708.0}, {"date": "2020-10-05", "close": 24.72, "volume": 211856.0}, {"date": "2020-10-06", "close": 24.7347, "volume": 5154.0}, {"date": "2020-10-07", "close": 24.97, "volume": 41596.0}, {"date": "2020-10-08", "close": 25.18, "volume": 7455.0}, {"date": "2020-10-09", "close": 25.34, "volume": 81125.0}, {"date": "2020-10-12", "close": 25.5959, "volume": 2213.0}, {"date": "2020-10-13", "close": 25.41, "volume": 65761.0}, {"date": "2020-10-14", "close": 25.2767, "volume": 4833.0}, {"date": "2020-10-15", "close": 25.1138, "volume": 6066.0}, {"date": "2020-10-16", "close": 25.1812, "volume": 2230.0}, {"date": "2020-10-19", "close": 25.1918, "volume": 3372.0}, {"date": "2020-10-20", "close": 25.43, "volume": 188141.0}, {"date": "2020-10-21", "close": 25.5, "volume": 143959.0}, {"date": "2020-10-22", "close": 25.52, "volume": 202426.0}, {"date": "2020-10-23", "close": 25.709, "volume": 8611.0}, {"date": "2020-10-26", "close": 25.45, "volume": 11900.0}, {"date": "2020-10-27", "close": 25.42, "volume": 56483.0}, {"date": "2020-10-28", "close": 24.7631, "volume": 37853.0}, {"date": "2020-10-29", "close": 24.97, "volume": 23787.0}, {"date": "2020-10-30", "close": 24.66, "volume": 16502.0}, {"date": "2020-11-02", "close": 25.09, "volume": 57846.0}, {"date": "2020-11-03", "close": 25.23, "volume": 98030.0}, {"date": "2020-11-04", "close": 26.01, "volume": 9579.0}, {"date": "2020-11-05", "close": 26.41, "volume": 129848.0}, {"date": "2020-11-06", "close": 26.53, "volume": 62763.0}, {"date": "2020-11-09", "close": 26.75, "volume": 128001.0}, {"date": "2020-11-10", "close": 26.73, "volume": 71763.0}, {"date": "2020-11-11", "close": 27.0362, "volume": 16651.0}, {"date": "2020-11-12", "close": 26.75, "volume": 87017.0}, {"date": "2020-11-13", "close": 27.0806, "volume": 7814.0}, {"date": "2020-11-16", "close": 27.4246, "volume": 6479.0}, {"date": "2020-11-17", "close": 27.42, "volume": 8308.0}, {"date": "2020-11-18", "close": 27.37, "volume": 39664.0}, {"date": "2020-11-19", "close": 27.37, "volume": 194361.0}, {"date": "2020-11-20", "close": 27.4963, "volume": 3455.0}, {"date": "2020-11-23", "close": 27.56, "volume": 107052.0}, {"date": "2020-11-24", "close": 27.95, "volume": 12380.0}, {"date": "2020-11-25", "close": 27.81, "volume": 38312.0}, {"date": "2020-11-27", "close": 28.0814, "volume": 729.0}, {"date": "2020-11-30", "close": 27.415, "volume": 9362.0}, {"date": "2020-12-01", "close": 27.96, "volume": 3515.0}, {"date": "2020-12-02", "close": 28.05, "volume": 69647.0}, {"date": "2020-12-03", "close": 28.2704, "volume": 8163.0}, {"date": "2020-12-04", "close": 28.59, "volume": 84230.0}, {"date": "2020-12-07", "close": 28.58, "volume": 15391.0}, {"date": "2020-12-08", "close": 28.54, "volume": 151459.0}, {"date": "2020-12-09", "close": 28.4, "volume": 3568.0}, {"date": "2020-12-10", "close": 28.71, "volume": 74552.0}, {"date": "2020-12-11", "close": 28.5368, "volume": 126941.0}, {"date": "2020-12-14", "close": 28.59, "volume": 213762.0}, {"date": "2020-12-15", "close": 28.76, "volume": 30873.0}, {"date": "2020-12-16", "close": 28.87, "volume": 8129.0}, {"date": "2020-12-17", "close": 29.0515, "volume": 7015.0}, {"date": "2020-12-18", "close": 28.98, "volume": 3189.0}, {"date": "2020-12-21", "close": 28.49, "volume": 31555.0}, {"date": "2020-12-22", "close": 28.34, "volume": 22439.0}, {"date": "2020-12-23", "close": 28.67, "volume": 9224.0}, {"date": "2020-12-24", "close": 28.4285, "volume": 7969.0}, {"date": "2020-12-28", "close": 28.7, "volume": 144663.0}, {"date": "2020-12-29", "close": 28.91, "volume": 3799.0}, {"date": "2020-12-30", "close": 29.2, "volume": 23760.0}, {"date": "2020-12-31", "close": 29.2, "volume": 22931.0}, {"date": "2021-01-04", "close": 29.33, "volume": 317939.0}, {"date": "2021-01-05", "close": 29.92, "volume": 340748.0}, {"date": "2021-01-06", "close": 29.72, "volume": 227149.0}, {"date": "2021-01-07", "close": 30.07, "volume": 6938.0}, {"date": "2021-01-08", "close": 30.8571, "volume": 7046.0}, {"date": "2021-01-11", "close": 30.54, "volume": 287798.0}, {"date": "2021-01-12", "close": 30.84, "volume": 45825.0}, {"date": "2021-01-13", "close": 30.82, "volume": 72366.0}, {"date": "2021-01-14", "close": 31.09, "volume": 184417.0}, {"date": "2021-01-15", "close": 30.62, "volume": 96147.0}, {"date": "2021-01-19", "close": 31.15, "volume": 186289.0}, {"date": "2021-01-20", "close": 31.54, "volume": 100549.0}, {"date": "2021-01-21", "close": 31.62, "volume": 157550.0}, {"date": "2021-01-22", "close": 31.2, "volume": 59763.0}, {"date": "2021-01-25", "close": 31.45, "volume": 128483.0}, {"date": "2021-01-26", "close": 31.22, "volume": 28928.0}, {"date": "2021-01-27", "close": 30.32, "volume": 287252.0}, {"date": "2021-01-28", "close": 30.57, "volume": 32461.0}, {"date": "2021-01-29", "close": 29.78, "volume": 8100.0}, {"date": "2021-02-01", "close": 30.6, "volume": 6196.0}, {"date": "2021-02-02", "close": 31.06, "volume": 42033.0}, {"date": "2021-02-03", "close": 31.15, "volume": 19429.0}, {"date": "2021-02-04", "close": 31.12, "volume": 50293.0}, {"date": "2021-02-05", "close": 31.44, "volume": 7084.0}, {"date": "2021-02-08", "close": 31.52, "volume": 15823.0}, {"date": "2021-02-09", "close": 31.86, "volume": 21896.0}, {"date": "2021-02-10", "close": 31.89, "volume": 10046.0}, {"date": "2021-02-11", "close": 32.2, "volume": 85370.0}, {"date": "2021-02-12", "close": 32.28, "volume": 135262.0}, {"date": "2021-02-16", "close": 32.4, "volume": 101726.0}, {"date": "2021-02-17", "close": 32.37, "volume": 119656.0}, {"date": "2021-02-18", "close": 31.98, "volume": 14891.0}, {"date": "2021-02-19", "close": 32.25, "volume": 14009.0}, {"date": "2021-02-22", "close": 31.36, "volume": 65935.0}, {"date": "2021-02-23", "close": 31.57, "volume": 14628.0}, {"date": "2021-02-24", "close": 31.525, "volume": 10634.0}, {"date": "2021-02-25", "close": 30.97, "volume": 144544.0}, {"date": "2021-02-26", "close": 30.4, "volume": 19791.0}, {"date": "2021-03-01", "close": 31.11, "volume": 14523.0}, {"date": "2021-03-02", "close": 30.95, "volume": 33689.0}, {"date": "2021-03-03", "close": 30.92, "volume": 18523.0}, {"date": "2021-03-04", "close": 30.28, "volume": 32002.0}, {"date": "2021-03-05", "close": 30.69, "volume": 10280.0}, {"date": "2021-03-08", "close": 29.97, "volume": 10502.0}, {"date": "2021-03-09", "close": 30.59, "volume": 6661.0}, {"date": "2021-03-10", "close": 30.47, "volume": 21494.0}, {"date": "2021-03-11", "close": 31.32, "volume": 6804.0}, {"date": "2021-03-12", "close": 30.79, "volume": 5827.0}, {"date": "2021-03-15", "close": 30.9786, "volume": 22652.0}, {"date": "2021-03-16", "close": 31.12, "volume": 47296.0}, {"date": "2021-03-17", "close": 31.27, "volume": 206179.0}, {"date": "2021-03-18", "close": 30.62, "volume": 8177.0}, {"date": "2021-03-19", "close": 30.92, "volume": 3648.0}, {"date": "2021-03-22", "close": 30.92, "volume": 5768.0}, {"date": "2021-03-23", "close": 30.33, "volume": 23079.0}, {"date": "2021-03-24", "close": 29.7, "volume": 10732.0}, {"date": "2021-03-25", "close": 29.79, "volume": 9661.0}, {"date": "2021-03-26", "close": 30.48, "volume": 26693.0}, {"date": "2021-03-29", "close": 30.38, "volume": 8710.0}, {"date": "2021-03-30", "close": 30.53, "volume": 10030.0}, {"date": "2021-03-31", "close": 30.61, "volume": 5788.0}, {"date": "2021-04-01", "close": 30.8595, "volume": 5100.0}, {"date": "2021-04-05", "close": 31.04, "volume": 12681.0}, {"date": "2021-04-06", "close": 31.12, "volume": 7297.0}, {"date": "2021-04-07", "close": 30.73, "volume": 12613.0}, {"date": "2021-04-08", "close": 30.99, "volume": 16951.0}, {"date": "2021-04-09", "close": 30.7549, "volume": 2221.0}, {"date": "2021-04-12", "close": 30.4801, "volume": 14456.0}, {"date": "2021-04-13", "close": 30.6187, "volume": 61891.0}, {"date": "2021-04-14", "close": 30.7902, "volume": 9696.0}, {"date": "2021-04-15", "close": 30.99, "volume": 76153.0}, {"date": "2021-04-16", "close": 31.16, "volume": 10335.0}, {"date": "2021-04-19", "close": 31.16, "volume": 49108.0}, {"date": "2021-04-20", "close": 30.89, "volume": 5277.0}, {"date": "2021-04-21", "close": 31.1025, "volume": 12660.0}, {"date": "2021-04-22", "close": 30.93, "volume": 9895.0}, {"date": "2021-04-23", "close": 31.35, "volume": 3067.0}, {"date": "2021-04-26", "close": 31.41, "volume": 5395.0}, {"date": "2021-04-27", "close": 31.47, "volume": 1089.0}, {"date": "2021-04-28", "close": 31.6988, "volume": 6178.0}, {"date": "2021-04-29", "close": 31.57, "volume": 2796.0}, {"date": "2021-04-30", "close": 31.05, "volume": 3314.0}, {"date": "2021-05-03", "close": 31.083, "volume": 3643.0}, {"date": "2021-05-04", "close": 30.7567, "volume": 3301.0}, {"date": "2021-05-05", "close": 30.9713, "volume": 1317.0}, {"date": "2021-05-06", "close": 31.3, "volume": 11165.0}, {"date": "2021-05-07", "close": 31.6728, "volume": 10746.0}, {"date": "2021-05-10", "close": 31.2559, "volume": 12504.0}, {"date": "2021-05-11", "close": 31.0627, "volume": 7689.0}, {"date": "2021-05-12", "close": 30.06, "volume": 2734.0}, {"date": "2021-05-13", "close": 30.1444, "volume": 6483.0}, {"date": "2021-05-14", "close": 30.6739, "volume": 7971.0}, {"date": "2021-05-17", "close": 30.606, "volume": 2597.0}, {"date": "2021-05-18", "close": 31.0529, "volume": 4310.0}, {"date": "2021-05-19", "close": 30.9007, "volume": 8415.0}, {"date": "2021-05-20", "close": 31.03, "volume": 18436.0}, {"date": "2021-05-21", "close": 30.7911, "volume": 2329.0}, {"date": "2021-05-24", "close": 31.12, "volume": 78392.0}, {"date": "2021-05-25", "close": 31.33, "volume": 2958.0}, {"date": "2021-05-26", "close": 31.52, "volume": 30263.0}, {"date": "2021-05-27", "close": 31.53, "volume": 37676.0}, {"date": "2021-05-28", "close": 31.84, "volume": 2072.0}, {"date": "2021-06-01", "close": 32.24, "volume": 73821.0}, {"date": "2021-06-02", "close": 32.27, "volume": 104581.0}, {"date": "2021-06-03", "close": 31.962, "volume": 5500.0}, {"date": "2021-06-04", "close": 32.25, "volume": 89992.0}, {"date": "2021-06-07", "close": 32.1559, "volume": 2527.0}, {"date": "2021-06-08", "close": 32.0182, "volume": 2065.0}, {"date": "2021-06-09", "close": 31.8998, "volume": 1333.0}, {"date": "2021-06-10", "close": 32.1158, "volume": 4284.0}, {"date": "2021-06-11", "close": 32.0477, "volume": 831.0}, {"date": "2021-06-14", "close": 32.0836, "volume": 4817.0}, {"date": "2021-06-15", "close": 31.86, "volume": 3458.0}, {"date": "2021-06-16", "close": 31.58, "volume": 28367.0}, {"date": "2021-06-17", "close": 31.5759, "volume": 9575.0}, {"date": "2021-06-18", "close": 31.2819, "volume": 2420.0}, {"date": "2021-06-21", "close": 31.5072, "volume": 12785.0}, {"date": "2021-06-22", "close": 31.38, "volume": 8099.0}, {"date": "2021-06-23", "close": 31.5421, "volume": 11277.0}, {"date": "2021-06-24", "close": 31.8586, "volume": 3937.0}, {"date": "2021-06-25", "close": 31.8719, "volume": 31937.0}, {"date": "2021-06-28", "close": 31.85, "volume": 92947.0}, {"date": "2021-06-29", "close": 31.7986, "volume": 19851.0}, {"date": "2021-06-30", "close": 31.6854, "volume": 23013.0}, {"date": "2021-07-01", "close": 31.54, "volume": 7346.0}, {"date": "2021-07-02", "close": 31.485, "volume": 18949.0}, {"date": "2021-07-06", "close": 31.0568, "volume": 8501.0}, {"date": "2021-07-07", "close": 31.05, "volume": 2992.0}, {"date": "2021-07-08", "close": 30.4751, "volume": 1227.0}, {"date": "2021-07-09", "close": 30.8948, "volume": 8268.0}, {"date": "2021-07-12", "close": 30.9161, "volume": 1999.0}, {"date": "2021-07-13", "close": 30.8923, "volume": 1607.0}, {"date": "2021-07-14", "close": 31.0344, "volume": 1551.0}, {"date": "2021-07-15", "close": 31.1493, "volume": 2957.0}, {"date": "2021-07-16", "close": 30.8995, "volume": 3639.0}, {"date": "2021-07-19", "close": 30.3365, "volume": 2003.0}, {"date": "2021-07-20", "close": 30.5015, "volume": 1810.0}, {"date": "2021-07-21", "close": 30.7, "volume": 12828.0}, {"date": "2021-07-22", "close": 30.7892, "volume": 3722.0}, {"date": "2021-07-23", "close": 30.4702, "volume": 2818.0}, {"date": "2021-07-26", "close": 30.0, "volume": 11247.0}, {"date": "2021-07-27", "close": 29.5413, "volume": 8071.0}, {"date": "2021-07-28", "close": 30.2272, "volume": 7657.0}, {"date": "2021-07-29", "close": 30.3644, "volume": 4614.0}, {"date": "2021-07-30", "close": 30.0732, "volume": 1494.0}, {"date": "2021-08-02", "close": 30.31, "volume": 5322.0}, {"date": "2021-08-03", "close": 30.5025, "volume": 5296.0}, {"date": "2021-08-04", "close": 30.635, "volume": 3053.0}, {"date": "2021-08-05", "close": 30.69, "volume": 55041.0}, {"date": "2021-08-06", "close": 30.357, "volume": 4618.0}, {"date": "2021-08-09", "close": 30.5, "volume": 9595.0}, {"date": "2021-08-10", "close": 30.4106, "volume": 10010.0}, {"date": "2021-08-11", "close": 30.5601, "volume": 1490.0}, {"date": "2021-08-12", "close": 30.2902, "volume": 1294.0}, {"date": "2021-08-13", "close": 30.33, "volume": 30983.0}, {"date": "2021-08-16", "close": 30.0692, "volume": 3814.0}, {"date": "2021-08-17", "close": 29.5923, "volume": 4332.0}, {"date": "2021-08-18", "close": 29.62, "volume": 25751.0}, {"date": "2021-08-19", "close": 29.18, "volume": 3065.0}, {"date": "2021-08-20", "close": 29.27, "volume": 238247.0}, {"date": "2021-08-23", "close": 29.59, "volume": 4938.0}, {"date": "2021-08-24", "close": 30.13, "volume": 40453.0}, {"date": "2021-08-25", "close": 30.1257, "volume": 5328.0}, {"date": "2021-08-26", "close": 29.8551, "volume": 6131.0}, {"date": "2021-08-27", "close": 30.34, "volume": 3923.0}, {"date": "2021-08-30", "close": 30.408, "volume": 15319.0}, {"date": "2021-08-31", "close": 30.83, "volume": 3356.0}, {"date": "2021-09-01", "close": 30.91, "volume": 41591.0}, {"date": "2021-09-02", "close": 30.7682, "volume": 10767.0}, {"date": "2021-09-03", "close": 31.0338, "volume": 762.0}, {"date": "2021-09-07", "close": 31.1133, "volume": 134337.0}, {"date": "2021-09-08", "close": 30.6211, "volume": 7780.0}, {"date": "2021-09-09", "close": 30.6213, "volume": 1725.0}, {"date": "2021-09-10", "close": 30.6101, "volume": 4417.0}, {"date": "2021-09-13", "close": 30.7454, "volume": 3868.0}, {"date": "2021-09-14", "close": 30.4796, "volume": 1562.0}, {"date": "2021-09-15", "close": 30.5586, "volume": 4285.0}, {"date": "2021-09-16", "close": 30.2216, "volume": 4545.0}, {"date": "2021-09-17", "close": 30.0282, "volume": 2560.0}, {"date": "2021-09-20", "close": 29.209, "volume": 1497.0}, {"date": "2021-09-21", "close": 29.4543, "volume": 4019.0}, {"date": "2021-09-22", "close": 29.92, "volume": 46023.0}, {"date": "2021-09-23", "close": 30.16, "volume": 20827.0}, {"date": "2021-09-24", "close": 29.8096, "volume": 2974.0}, {"date": "2021-09-27", "close": 29.986, "volume": 3014.0}, {"date": "2021-09-28", "close": 29.5644, "volume": 4440.0}, {"date": "2021-09-29", "close": 29.4144, "volume": 4567.0}, {"date": "2021-09-30", "close": 29.6, "volume": 3693.0}, {"date": "2021-10-01", "close": 29.6322, "volume": 2833.0}, {"date": "2021-10-04", "close": 29.1956, "volume": 366.0}, {"date": "2021-10-05", "close": 29.4613, "volume": 3120.0}, {"date": "2021-10-06", "close": 29.3269, "volume": 9816.0}, {"date": "2021-10-07", "close": 29.7122, "volume": 4777.0}, {"date": "2021-10-08", "close": 29.77, "volume": 3218.0}, {"date": "2021-10-11", "close": 29.7063, "volume": 9097.0}, {"date": "2021-10-12", "close": 29.6067, "volume": 3167.0}, {"date": "2021-10-13", "close": 30.0126, "volume": 481.0}, {"date": "2021-10-14", "close": 30.058, "volume": 16721.0}, {"date": "2021-10-15", "close": 30.4053, "volume": 2845.0}, {"date": "2021-10-18", "close": 30.32, "volume": 5490.0}, {"date": "2021-10-19", "close": 30.6319, "volume": 6249.0}, {"date": "2021-10-20", "close": 30.5836, "volume": 8677.0}, {"date": "2021-10-21", "close": 30.388, "volume": 4093.0}, {"date": "2021-10-22", "close": 30.31, "volume": 3495.0}, {"date": "2021-10-25", "close": 30.5337, "volume": 3116.0}, {"date": "2021-10-26", "close": 30.4218, "volume": 1369.0}, {"date": "2021-10-27", "close": 30.1948, "volume": 2455.0}, {"date": "2021-10-28", "close": 30.1195, "volume": 2161.0}, {"date": "2021-10-29", "close": 29.7209, "volume": 6812.0}, {"date": "2021-11-01", "close": 29.9979, "volume": 1906.0}, {"date": "2021-11-02", "close": 29.7475, "volume": 1362.0}, {"date": "2021-11-03", "close": 29.9509, "volume": 14692.0}, {"date": "2021-11-04", "close": 29.7566, "volume": 4525.0}, {"date": "2021-11-05", "close": 29.7988, "volume": 4571.0}, {"date": "2021-11-08", "close": 30.21, "volume": 22343.0}, {"date": "2021-11-09", "close": 30.003, "volume": 4288.0}, {"date": "2021-11-10", "close": 29.846, "volume": 6944.0}, {"date": "2021-11-11", "close": 30.2793, "volume": 2491.0}, {"date": "2021-11-12", "close": 30.51, "volume": 143686.0}, {"date": "2021-11-15", "close": 30.43, "volume": 113549.0}, {"date": "2021-11-16", "close": 30.41, "volume": 52654.0}, {"date": "2021-11-17", "close": 30.24, "volume": 22523.0}, {"date": "2021-11-18", "close": 29.83, "volume": 160650.0}, {"date": "2021-11-19", "close": 29.8469, "volume": 29227.0}, {"date": "2021-11-22", "close": 29.69, "volume": 8857.0}, {"date": "2021-11-23", "close": 29.745, "volume": 12068.0}, {"date": "2021-11-24", "close": 29.6945, "volume": 1669.0}, {"date": "2021-11-26", "close": 28.7034, "volume": 1647.0}, {"date": "2021-11-29", "close": 28.8334, "volume": 2557.0}, {"date": "2021-11-30", "close": 28.7916, "volume": 10347.0}, {"date": "2021-12-01", "close": 28.92, "volume": 25705.0}, {"date": "2021-12-02", "close": 29.3543, "volume": 5237.0}, {"date": "2021-12-03", "close": 29.02, "volume": 37038.0}, {"date": "2021-12-06", "close": 29.2064, "volume": 6555.0}, {"date": "2021-12-07", "close": 29.69, "volume": 4122.0}, {"date": "2021-12-08", "close": 29.7972, "volume": 52539.0}, {"date": "2021-12-09", "close": 29.69, "volume": 17453.0}, {"date": "2021-12-10", "close": 29.69, "volume": 8332.0}, {"date": "2021-12-13", "close": 29.2544, "volume": 34467.0}, {"date": "2021-12-14", "close": 29.23, "volume": 10910.0}, {"date": "2021-12-15", "close": 29.17, "volume": 17424.0}, {"date": "2021-12-16", "close": 29.24, "volume": 3952.0}, {"date": "2021-12-17", "close": 29.0772, "volume": 37053.0}, {"date": "2021-12-20", "close": 28.6631, "volume": 25944.0}, {"date": "2021-12-21", "close": 29.12, "volume": 13119.0}, {"date": "2021-12-22", "close": 29.2991, "volume": 5007.0}, {"date": "2021-12-23", "close": 29.4798, "volume": 5179.0}, {"date": "2021-12-27", "close": 29.0502, "volume": 5450.0}, {"date": "2021-12-28", "close": 29.0052, "volume": 70595.0}, {"date": "2021-12-29", "close": 28.8743, "volume": 18094.0}, {"date": "2021-12-30", "close": 29.16, "volume": 10649.0}, {"date": "2021-12-31", "close": 29.04, "volume": 11860.0}, {"date": "2022-01-03", "close": 29.1885, "volume": 4946.0}, {"date": "2022-01-04", "close": 29.09, "volume": 6845.0}, {"date": "2022-01-05", "close": 28.7833, "volume": 4489.0}, {"date": "2022-01-06", "close": 28.8766, "volume": 4221.0}, {"date": "2022-01-07", "close": 29.13, "volume": 65051.0}, {"date": "2022-01-10", "close": 29.0971, "volume": 1035.0}, {"date": "2022-01-11", "close": 29.76, "volume": 2328.0}, {"date": "2022-01-12", "close": 30.06, "volume": 28181.0}, {"date": "2022-01-13", "close": 29.77, "volume": 5741.0}, {"date": "2022-01-14", "close": 29.7403, "volume": 5898.0}, {"date": "2022-01-18", "close": 29.19, "volume": 2987.0}, {"date": "2022-01-19", "close": 29.3995, "volume": 5230.0}, {"date": "2022-01-20", "close": 29.4898, "volume": 2550.0}, {"date": "2022-01-21", "close": 29.0, "volume": 21356.0}, {"date": "2022-01-24", "close": 28.6033, "volume": 2995.0}, {"date": "2022-01-25", "close": 28.6609, "volume": 13330.0}, {"date": "2022-01-26", "close": 28.4078, "volume": 3974.0}, {"date": "2022-01-27", "close": 28.1358, "volume": 6110.0}, {"date": "2022-01-28", "close": 28.2918, "volume": 20803.0}, {"date": "2022-01-31", "close": 29.1192, "volume": 10851.0}, {"date": "2022-02-01", "close": 29.2807, "volume": 5667.0}, {"date": "2022-02-02", "close": 29.15, "volume": 65774.0}, {"date": "2022-02-03", "close": 28.9092, "volume": 4824.0}, {"date": "2022-02-04", "close": 29.0193, "volume": 5153.0}, {"date": "2022-02-07", "close": 29.2009, "volume": 436949.0}, {"date": "2022-02-08", "close": 29.33, "volume": 43682.0}, {"date": "2022-02-09", "close": 29.88, "volume": 5258.0}, {"date": "2022-02-10", "close": 29.58, "volume": 42737.0}, {"date": "2022-02-11", "close": 29.19, "volume": 107596.0}, {"date": "2022-02-14", "close": 29.0, "volume": 6368.0}, {"date": "2022-02-15", "close": 29.5576, "volume": 6555.0}, {"date": "2022-02-16", "close": 29.8108, "volume": 6464.0}, {"date": "2022-02-17", "close": 29.4373, "volume": 15378.0}, {"date": "2022-02-18", "close": 29.2819, "volume": 15503.0}, {"date": "2022-02-22", "close": 28.8679, "volume": 7649.0}, {"date": "2022-02-23", "close": 28.5519, "volume": 9694.0}, {"date": "2022-02-24", "close": 27.97, "volume": 7894.0}, {"date": "2022-02-25", "close": 28.42, "volume": 8999.0}, {"date": "2022-02-28", "close": 28.201, "volume": 7398.0}, {"date": "2022-03-01", "close": 27.88, "volume": 43118.0}, {"date": "2022-03-02", "close": 27.96, "volume": 16069.0}, {"date": "2022-03-03", "close": 27.775, "volume": 323891.0}, {"date": "2022-03-04", "close": 27.25, "volume": 13736.0}, {"date": "2022-03-07", "close": 26.274, "volume": 12337.0}, {"date": "2022-03-08", "close": 26.46, "volume": 173752.0}, {"date": "2022-03-09", "close": 27.12, "volume": 48649.0}, {"date": "2022-03-10", "close": 26.6738, "volume": 10150.0}, {"date": "2022-03-11", "close": 26.2181, "volume": 14933.0}, {"date": "2022-03-14", "close": 25.7043, "volume": 15427.0}, {"date": "2022-03-15", "close": 25.7781, "volume": 65884.0}, {"date": "2022-03-16", "close": 27.55, "volume": 41907.0}, {"date": "2022-03-17", "close": 27.4438, "volume": 19998.0}, {"date": "2022-03-18", "close": 27.86, "volume": 106757.0}, {"date": "2022-03-21", "close": 27.44, "volume": 115079.0}, {"date": "2022-03-22", "close": 27.7756, "volume": 17208.0}, {"date": "2022-03-23", "close": 27.5705, "volume": 11819.0}, {"date": "2022-03-24", "close": 27.7433, "volume": 18164.0}, {"date": "2022-03-25", "close": 27.58, "volume": 99932.0}, {"date": "2022-03-28", "close": 27.6023, "volume": 10695.0}, {"date": "2022-03-29", "close": 28.0569, "volume": 7974.0}, {"date": "2022-03-30", "close": 27.9497, "volume": 4716.0}, {"date": "2022-03-31", "close": 27.62, "volume": 44378.0}, {"date": "2022-04-01", "close": 28.0352, "volume": 17624.0}, {"date": "2022-04-04", "close": 28.5396, "volume": 3649.0}, {"date": "2022-04-05", "close": 28.0343, "volume": 5955.0}, {"date": "2022-04-06", "close": 27.7293, "volume": 14109.0}, {"date": "2022-04-07", "close": 27.5767, "volume": 4502.0}, {"date": "2022-04-08", "close": 27.65, "volume": 65949.0}, {"date": "2022-04-11", "close": 27.36, "volume": 7780.0}, {"date": "2022-04-12", "close": 27.26, "volume": 5464.0}, {"date": "2022-04-13", "close": 27.5385, "volume": 4707.0}, {"date": "2022-04-14", "close": 27.2237, "volume": 11965.0}, {"date": "2022-04-18", "close": 27.1395, "volume": 10382.0}, {"date": "2022-04-19", "close": 26.9348, "volume": 5730.0}, {"date": "2022-04-20", "close": 26.8834, "volume": 1212.0}, {"date": "2022-04-21", "close": 26.4532, "volume": 7775.0}, {"date": "2022-04-22", "close": 26.2348, "volume": 3313.0}, {"date": "2022-04-25", "close": 25.97, "volume": 2117.0}, {"date": "2022-04-26", "close": 25.5279, "volume": 4256.0}, {"date": "2022-04-27", "close": 25.8409, "volume": 49652.0}, {"date": "2022-04-28", "close": 26.1196, "volume": 9695.0}, {"date": "2022-04-29", "close": 26.1344, "volume": 460.0}, {"date": "2022-05-02", "close": 26.13, "volume": 7766.0}, {"date": "2022-05-03", "close": 26.2905, "volume": 7025.0}, {"date": "2022-05-04", "close": 26.6039, "volume": 3227.0}, {"date": "2022-05-05", "close": 25.6209, "volume": 15132.0}, {"date": "2022-05-06", "close": 25.3599, "volume": 12045.0}, {"date": "2022-05-09", "close": 24.6467, "volume": 13331.0}, {"date": "2022-05-10", "close": 24.71, "volume": 5024.0}, {"date": "2022-05-11", "close": 24.5463, "volume": 5010.0}, {"date": "2022-05-12", "close": 24.4335, "volume": 12031.0}, {"date": "2022-05-13", "close": 25.0066, "volume": 14550.0}, {"date": "2022-05-16", "close": 24.93, "volume": 11551.0}, {"date": "2022-05-17", "close": 25.52, "volume": 14276.0}, {"date": "2022-05-18", "close": 24.9047, "volume": 9416.0}, {"date": "2022-05-19", "close": 25.2782, "volume": 4356.0}, {"date": "2022-05-20", "close": 25.3549, "volume": 23241.0}, {"date": "2022-05-23", "close": 25.5725, "volume": 2676.0}, {"date": "2022-05-24", "close": 25.1855, "volume": 7440.0}, {"date": "2022-05-25", "close": 25.33, "volume": 8253.0}, {"date": "2022-05-26", "close": 25.6812, "volume": 5878.0}, {"date": "2022-05-27", "close": 25.9363, "volume": 4196.0}, {"date": "2022-05-31", "close": 26.265, "volume": 3661.0}, {"date": "2022-06-01", "close": 26.03, "volume": 4703.0}, {"date": "2022-06-02", "close": 26.45, "volume": 2005.0}, {"date": "2022-06-03", "close": 26.0356, "volume": 6774.0}, {"date": "2022-06-06", "close": 26.1375, "volume": 1204.0}, {"date": "2022-06-07", "close": 26.2253, "volume": 3327.0}, {"date": "2022-06-08", "close": 26.2408, "volume": 2205.0}, {"date": "2022-06-09", "close": 25.6996, "volume": 3172.0}, {"date": "2022-06-10", "close": 25.34, "volume": 1829.0}, {"date": "2022-06-13", "close": 24.5542, "volume": 3068.0}, {"date": "2022-06-14", "close": 24.811, "volume": 5735.0}, {"date": "2022-06-15", "close": 25.1003, "volume": 64301.0}, {"date": "2022-06-16", "close": 24.2965, "volume": 15561.0}, {"date": "2022-06-17", "close": 24.3824, "volume": 2112.0}, {"date": "2022-06-21", "close": 24.7402, "volume": 2191.0}, {"date": "2022-06-22", "close": 24.3422, "volume": 8989.0}, {"date": "2022-06-23", "close": 24.33, "volume": 7449.0}, {"date": "2022-06-24", "close": 24.8642, "volume": 7966.0}, {"date": "2022-06-27", "close": 24.7015, "volume": 2555.0}, {"date": "2022-06-28", "close": 24.5863, "volume": 8451.0}, {"date": "2022-06-29", "close": 24.6, "volume": 192504.0}, {"date": "2022-06-30", "close": 24.4315, "volume": 2600.0}, {"date": "2022-07-01", "close": 24.304, "volume": 5317.0}, {"date": "2022-07-05", "close": 24.053, "volume": 4311.0}, {"date": "2022-07-06", "close": 23.9245, "volume": 4036.0}, {"date": "2022-07-07", "close": 24.3997, "volume": 8073.0}, {"date": "2022-07-08", "close": 24.3851, "volume": 18565.0}, {"date": "2022-07-11", "close": 23.8259, "volume": 866220.0}, {"date": "2022-07-12", "close": 23.81, "volume": 21259.0}, {"date": "2022-07-13", "close": 23.6684, "volume": 3798.0}, {"date": "2022-07-14", "close": 23.435, "volume": 941961.0}, {"date": "2022-07-15", "close": 23.63, "volume": 13108.0}, {"date": "2022-07-18", "close": 23.7256, "volume": 5013.0}, {"date": "2022-07-19", "close": 24.087, "volume": 7682.0}, {"date": "2022-07-20", "close": 24.05, "volume": 61896.0}, {"date": "2022-07-21", "close": 24.28, "volume": 18687.0}, {"date": "2022-07-22", "close": 24.0307, "volume": 721.0}, {"date": "2022-07-25", "close": 24.1917, "volume": 3811.0}, {"date": "2022-07-26", "close": 23.9932, "volume": 2425.0}, {"date": "2022-07-27", "close": 24.3969, "volume": 8030.0}, {"date": "2022-07-28", "close": 24.5553, "volume": 469.0}, {"date": "2022-07-29", "close": 24.46, "volume": 5190.0}, {"date": "2022-08-01", "close": 24.3384, "volume": 2384.0}, {"date": "2022-08-02", "close": 24.29, "volume": 459911.0}, {"date": "2022-08-03", "close": 24.38, "volume": 149337.0}, {"date": "2022-08-04", "close": 24.4852, "volume": 1909.0}, {"date": "2022-08-05", "close": 24.5012, "volume": 3794.0}, {"date": "2022-08-08", "close": 24.6103, "volume": 12982.0}, {"date": "2022-08-09", "close": 24.59, "volume": 9247.0}, {"date": "2022-08-10", "close": 24.8568, "volume": 35000.0}, {"date": "2022-08-11", "close": 24.9053, "volume": 5068.0}, {"date": "2022-08-12", "close": 25.1823, "volume": 7798.0}, {"date": "2022-08-15", "close": 25.03, "volume": 3615.0}, {"date": "2022-08-16", "close": 25.11, "volume": 185465.0}, {"date": "2022-08-17", "close": 25.062, "volume": 137953.0}, {"date": "2022-08-18", "close": 24.85, "volume": 5387.0}, {"date": "2022-08-19", "close": 24.56, "volume": 7303.0}, {"date": "2022-08-22", "close": 24.3466, "volume": 7901.0}, {"date": "2022-08-23", "close": 24.4775, "volume": 6877.0}, {"date": "2022-08-24", "close": 24.545, "volume": 5180.0}, {"date": "2022-08-25", "close": 24.9467, "volume": 15525.0}, {"date": "2022-08-26", "close": 24.5944, "volume": 4159.0}, {"date": "2022-08-29", "close": 24.4566, "volume": 3633.0}, {"date": "2022-08-30", "close": 24.1959, "volume": 721.0}, {"date": "2022-08-31", "close": 24.3376, "volume": 258727.0}, {"date": "2022-09-01", "close": 24.1728, "volume": 251492.0}, {"date": "2022-09-02", "close": 24.02, "volume": 5385.0}, {"date": "2022-09-06", "close": 23.7682, "volume": 2277.0}, {"date": "2022-09-07", "close": 24.06, "volume": 176027.0}, {"date": "2022-09-08", "close": 23.8698, "volume": 17789.0}, {"date": "2022-09-09", "close": 24.2384, "volume": 270042.0}, {"date": "2022-09-12", "close": 24.54, "volume": 57842.0}, {"date": "2022-09-13", "close": 23.8227, "volume": 15923.0}, {"date": "2022-09-14", "close": 23.982, "volume": 11784.0}, {"date": "2022-09-15", "close": 23.7285, "volume": 3486.0}, {"date": "2022-09-16", "close": 23.48, "volume": 1026.0}, {"date": "2022-09-19", "close": 23.5943, "volume": 13581.0}, {"date": "2022-09-20", "close": 23.4746, "volume": 351106.0}, {"date": "2022-09-21", "close": 23.17, "volume": 25084.0}, {"date": "2022-09-22", "close": 23.09, "volume": 81967.0}, {"date": "2022-09-23", "close": 22.53, "volume": 8293.0}, {"date": "2022-09-26", "close": 22.2, "volume": 58032.0}, {"date": "2022-09-27", "close": 22.17, "volume": 19153.0}, {"date": "2022-09-28", "close": 22.3015, "volume": 28927.0}, {"date": "2022-09-29", "close": 21.8034, "volume": 20295.0}, {"date": "2022-09-30", "close": 21.7486, "volume": 25200.0}, {"date": "2022-10-03", "close": 22.1195, "volume": 10966.0}, {"date": "2022-10-04", "close": 22.7109, "volume": 6296.0}, {"date": "2022-10-05", "close": 22.7489, "volume": 5853.0}, {"date": "2022-10-06", "close": 22.5834, "volume": 5659.0}, {"date": "2022-10-07", "close": 22.22, "volume": 22236.0}, {"date": "2022-10-10", "close": 21.9589, "volume": 7010.0}, {"date": "2022-10-11", "close": 21.65, "volume": 7805.0}, {"date": "2022-10-12", "close": 21.5973, "volume": 290379.0}, {"date": "2022-10-13", "close": 21.6, "volume": 411923.0}, {"date": "2022-10-14", "close": 21.25, "volume": 24363.0}, {"date": "2022-10-17", "close": 21.77, "volume": 48754.0}, {"date": "2022-10-18", "close": 21.7263, "volume": 12507.0}, {"date": "2022-10-19", "close": 21.4182, "volume": 22866.0}, {"date": "2022-10-20", "close": 21.63, "volume": 135214.0}, {"date": "2022-10-21", "close": 21.902, "volume": 5910.0}, {"date": "2022-10-24", "close": 21.17, "volume": 32148.0}, {"date": "2022-10-25", "close": 21.4052, "volume": 13505.0}, {"date": "2022-10-26", "close": 21.62, "volume": 21410.0}, {"date": "2022-10-27", "close": 21.5312, "volume": 22929.0}, {"date": "2022-10-28", "close": 21.56, "volume": 77131.0}, {"date": "2022-10-31", "close": 21.4, "volume": 36628.0}, {"date": "2022-11-01", "close": 21.7339, "volume": 6747.0}, {"date": "2022-11-02", "close": 21.5326, "volume": 9604.0}, {"date": "2022-11-03", "close": 21.6207, "volume": 29327.0}, {"date": "2022-11-04", "close": 22.4695, "volume": 7414.0}, {"date": "2022-11-07", "close": 22.4727, "volume": 17743.0}, {"date": "2022-11-08", "close": 22.6902, "volume": 3205.0}, {"date": "2022-11-09", "close": 22.3047, "volume": 19811.0}, {"date": "2022-11-10", "close": 23.0924, "volume": 5511.0}, {"date": "2022-11-11", "close": 23.6084, "volume": 10209.0}, {"date": "2022-11-14", "close": 23.5347, "volume": 14353.0}, {"date": "2022-11-15", "close": 23.8917, "volume": 8349.0}, {"date": "2022-11-16", "close": 23.49, "volume": 25591.0}, {"date": "2022-11-17", "close": 23.57, "volume": 30172.0}, {"date": "2022-11-18", "close": 23.45, "volume": 6290.0}, {"date": "2022-11-21", "close": 23.2012, "volume": 2521.0}, {"date": "2022-11-22", "close": 23.2548, "volume": 22944.0}, {"date": "2022-11-23", "close": 23.4681, "volume": 3816.0}, {"date": "2022-11-25", "close": 23.4434, "volume": 7297.0}, {"date": "2022-11-28", "close": 23.38, "volume": 49895.0}, {"date": "2022-11-29", "close": 23.8154, "volume": 9308.0}, {"date": "2022-11-30", "close": 24.4763, "volume": 11812.0}, {"date": "2022-12-01", "close": 24.32, "volume": 78762.0}, {"date": "2022-12-02", "close": 24.37, "volume": 15040.0}, {"date": "2022-12-05", "close": 24.0746, "volume": 9724.0}, {"date": "2022-12-06", "close": 24.0625, "volume": 6437.0}, {"date": "2022-12-07", "close": 23.88, "volume": 20828.0}, {"date": "2022-12-08", "close": 24.0777, "volume": 17917.0}, {"date": "2022-12-09", "close": 23.98, "volume": 29084.0}, {"date": "2022-12-12", "close": 23.93, "volume": 51861.0}, {"date": "2022-12-13", "close": 24.0817, "volume": 5163.0}, {"date": "2022-12-14", "close": 24.11, "volume": 11660.0}, {"date": "2022-12-15", "close": 23.5782, "volume": 9314.0}, {"date": "2022-12-16", "close": 23.69, "volume": 335263.0}, {"date": "2022-12-19", "close": 23.7344, "volume": 46395.0}, {"date": "2022-12-20", "close": 23.7, "volume": 110561.0}, {"date": "2022-12-21", "close": 23.92, "volume": 58889.0}, {"date": "2022-12-22", "close": 23.66, "volume": 31689.0}, {"date": "2022-12-23", "close": 23.6869, "volume": 14042.0}, {"date": "2022-12-27", "close": 23.5107, "volume": 3126.0}, {"date": "2022-12-28", "close": 23.1, "volume": 190552.0}, {"date": "2022-12-29", "close": 23.4911, "volume": 20440.0}, {"date": "2022-12-30", "close": 23.19, "volume": 8347.0}, {"date": "2023-01-03", "close": 23.3296, "volume": 4128.0}, {"date": "2023-01-04", "close": 23.9085, "volume": 6997.0}, {"date": "2023-01-05", "close": 23.84, "volume": 8878.0}, {"date": "2023-01-06", "close": 24.334, "volume": 14661.0}, {"date": "2023-01-09", "close": 24.5199, "volume": 7875.0}, {"date": "2023-01-10", "close": 24.64, "volume": 19231.0}, {"date": "2023-01-11", "close": 24.75, "volume": 124917.0}, {"date": "2023-01-12", "close": 24.9064, "volume": 4347.0}, {"date": "2023-01-13", "close": 25.04, "volume": 16424.0}, {"date": "2023-01-17", "close": 24.93, "volume": 8633.0}, {"date": "2023-01-18", "close": 24.77, "volume": 16748.0}, {"date": "2023-01-19", "close": 25.0194, "volume": 4417.0}, {"date": "2023-01-20", "close": 25.3481, "volume": 82542.0}, {"date": "2023-01-23", "close": 25.5, "volume": 25430.0}, {"date": "2023-01-24", "close": 25.5422, "volume": 39019.0}, {"date": "2023-01-25", "close": 25.55, "volume": 11216.0}, {"date": "2023-01-26", "close": 25.7809, "volume": 13374.0}, {"date": "2023-01-27", "close": 25.6294, "volume": 9124.0}, {"date": "2023-01-30", "close": 25.1812, "volume": 6434.0}, {"date": "2023-01-31", "close": 25.153, "volume": 2725.0}, {"date": "2023-02-01", "close": 25.43, "volume": 10575.0}, {"date": "2023-02-02", "close": 25.27, "volume": 43288.0}, {"date": "2023-02-03", "close": 24.857, "volume": 6857.0}, {"date": "2023-02-06", "close": 24.574, "volume": 2548.0}, {"date": "2023-02-07", "close": 24.6974, "volume": 37701.0}, {"date": "2023-02-08", "close": 24.6888, "volume": 180021.0}, {"date": "2023-02-09", "close": 24.72, "volume": 36118.0}, {"date": "2023-02-10", "close": 24.59, "volume": 20731.0}, {"date": "2023-02-13", "close": 24.7807, "volume": 6964.0}, {"date": "2023-02-14", "close": 24.7107, "volume": 6612.0}, {"date": "2023-02-15", "close": 24.49, "volume": 29424.0}, {"date": "2023-02-16", "close": 24.515, "volume": 3645.0}, {"date": "2023-02-17", "close": 24.3512, "volume": 7622.0}, {"date": "2023-02-21", "close": 24.11, "volume": 27765.0}, {"date": "2023-02-22", "close": 23.944, "volume": 11746.0}, {"date": "2023-02-23", "close": 24.0919, "volume": 2732.0}, {"date": "2023-02-24", "close": 23.5864, "volume": 2545.0}, {"date": "2023-02-27", "close": 23.72, "volume": 11456.0}, {"date": "2023-02-28", "close": 23.5391, "volume": 5036.0}, {"date": "2023-03-01", "close": 23.9863, "volume": 52439.0}, {"date": "2023-03-02", "close": 24.04, "volume": 46454.0}, {"date": "2023-03-03", "close": 24.3058, "volume": 29999.0}, {"date": "2023-03-06", "close": 24.26, "volume": 7506.0}, {"date": "2023-03-07", "close": 23.8912, "volume": 6497.0}, {"date": "2023-03-08", "close": 23.99, "volume": 4190.0}, {"date": "2023-03-09", "close": 23.5, "volume": 4817.0}, {"date": "2023-03-10", "close": 23.4015, "volume": 4103.0}, {"date": "2023-03-13", "close": 23.36, "volume": 2974.0}, {"date": "2023-03-14", "close": 23.4284, "volume": 4823.0}, {"date": "2023-03-15", "close": 22.9873, "volume": 3598.0}, {"date": "2023-03-16", "close": 23.3528, "volume": 7691.0}, {"date": "2023-03-17", "close": 23.2483, "volume": 3334.0}, {"date": "2023-03-20", "close": 23.3489, "volume": 8899.0}, {"date": "2023-03-21", "close": 23.5505, "volume": 28133.0}, {"date": "2023-03-22", "close": 23.6241, "volume": 2373.0}, {"date": "2023-03-23", "close": 23.9012, "volume": 12163.0}, {"date": "2023-03-24", "close": 23.81, "volume": 2001.0}, {"date": "2023-03-27", "close": 23.7569, "volume": 2632.0}, {"date": "2023-03-28", "close": 24.0381, "volume": 3286.0}, {"date": "2023-03-29", "close": 24.04, "volume": 22652.0}, {"date": "2023-03-30", "close": 24.2827, "volume": 2274.0}, {"date": "2023-03-31", "close": 24.23, "volume": 12416.0}, {"date": "2023-04-03", "close": 24.3032, "volume": 4313.0}, {"date": "2023-04-04", "close": 24.33, "volume": 4637.0}, {"date": "2023-04-05", "close": 24.139, "volume": 2433.0}, {"date": "2023-04-06", "close": 24.2161, "volume": 12020.0}, {"date": "2023-04-10", "close": 24.2642, "volume": 1546.0}, {"date": "2023-04-11", "close": 24.42, "volume": 3569.0}, {"date": "2023-04-12", "close": 24.32, "volume": 15520.0}, {"date": "2023-04-13", "close": 24.666, "volume": 8370.0}, {"date": "2023-04-14", "close": 24.5226, "volume": 4549.0}, {"date": "2023-04-17", "close": 24.5998, "volume": 4945.0}, {"date": "2023-04-18", "close": 24.5826, "volume": 2270.0}, {"date": "2023-04-19", "close": 24.348, "volume": 7702.0}, {"date": "2023-04-20", "close": 24.3058, "volume": 6873.0}, {"date": "2023-04-21", "close": 24.1284, "volume": 3675.0}, {"date": "2023-04-24", "close": 24.0692, "volume": 826.0}, {"date": "2023-04-25", "close": 23.7009, "volume": 16859.0}, {"date": "2023-04-26", "close": 23.87, "volume": 12078.0}, {"date": "2023-04-27", "close": 24.1105, "volume": 4283.0}, {"date": "2023-04-28", "close": 24.2424, "volume": 13775.0}, {"date": "2023-05-01", "close": 24.1773, "volume": 3447.0}, {"date": "2023-05-02", "close": 23.9797, "volume": 3486.0}, {"date": "2023-05-03", "close": 23.9804, "volume": 2524.0}, {"date": "2023-05-04", "close": 24.16, "volume": 7264.0}, {"date": "2023-05-05", "close": 24.44, "volume": 638065.0}, {"date": "2023-05-08", "close": 24.49, "volume": 14689.0}, {"date": "2023-05-09", "close": 24.33, "volume": 18219.0}, {"date": "2023-05-10", "close": 24.3217, "volume": 22386.0}, {"date": "2023-05-11", "close": 24.1864, "volume": 860426.0}, {"date": "2023-05-12", "close": 23.93, "volume": 28353.0}, {"date": "2023-05-15", "close": 24.33, "volume": 8880.0}, {"date": "2023-05-16", "close": 24.1662, "volume": 2951.0}, {"date": "2023-05-17", "close": 24.2647, "volume": 6860.0}, {"date": "2023-05-18", "close": 24.1605, "volume": 2281.0}, {"date": "2023-05-19", "close": 24.21, "volume": 40853.0}, {"date": "2023-05-22", "close": 24.36, "volume": 31774.0}, {"date": "2023-05-23", "close": 24.05, "volume": 31783.0}, {"date": "2023-05-24", "close": 23.9216, "volume": 479715.0}, {"date": "2023-05-25", "close": 23.8505, "volume": 11957.0}, {"date": "2023-05-26", "close": 24.2245, "volume": 16497.0}, {"date": "2023-05-30", "close": 23.9737, "volume": 5325.0}, {"date": "2023-05-31", "close": 23.8, "volume": 5045.0}, {"date": "2023-06-01", "close": 24.1947, "volume": 12111.0}, {"date": "2023-06-02", "close": 24.6, "volume": 109164.0}, {"date": "2023-06-05", "close": 24.5493, "volume": 22485.0}, {"date": "2023-06-06", "close": 24.7654, "volume": 8348.0}, {"date": "2023-06-07", "close": 24.712, "volume": 15386.0}, {"date": "2023-06-08", "close": 24.86, "volume": 33964.0}, {"date": "2023-06-09", "close": 24.96, "volume": 78803.0}, {"date": "2023-06-12", "close": 25.01, "volume": 18401.0}, {"date": "2023-06-13", "close": 25.22, "volume": 16423.0}, {"date": "2023-06-14", "close": 25.3637, "volume": 17944.0}, {"date": "2023-06-15", "close": 25.6, "volume": 36256.0}, {"date": "2023-06-16", "close": 25.513, "volume": 7577.0}, {"date": "2023-06-20", "close": 25.12, "volume": 10371.0}, {"date": "2023-06-21", "close": 25.04, "volume": 3332.0}, {"date": "2023-06-22", "close": 24.9624, "volume": 5031.0}, {"date": "2023-06-23", "close": 24.605, "volume": 5931.0}, {"date": "2023-06-26", "close": 24.7185, "volume": 2905.0}, {"date": "2023-06-27", "close": 24.6025, "volume": 2601.0}, {"date": "2023-06-28", "close": 24.42, "volume": 46753.0}, {"date": "2023-06-29", "close": 24.316, "volume": 6931.0}, {"date": "2023-06-30", "close": 24.73, "volume": 184764.0}, {"date": "2023-07-03", "close": 24.9, "volume": 5289.0}, {"date": "2023-07-05", "close": 24.745, "volume": 4035.0}, {"date": "2023-07-06", "close": 24.2599, "volume": 29417.0}, {"date": "2023-07-07", "close": 24.4781, "volume": 17090.0}, {"date": "2023-07-10", "close": 24.475, "volume": 9475.0}, {"date": "2023-07-11", "close": 24.7433, "volume": 10767.0}, {"date": "2023-07-12", "close": 25.24, "volume": 2100.0}, {"date": "2023-07-13", "close": 25.4, "volume": 20872.0}, {"date": "2023-07-14", "close": 25.3585, "volume": 3995.0}, {"date": "2023-07-17", "close": 25.32, "volume": 73734.0}, {"date": "2023-07-18", "close": 25.1922, "volume": 6987.0}, {"date": "2023-07-19", "close": 25.17, "volume": 2382.0}, {"date": "2023-07-20", "close": 25.0218, "volume": 1473.0}, {"date": "2023-07-21", "close": 25.0222, "volume": 2642.0}, {"date": "2023-07-24", "close": 25.2739, "volume": 43201.0}, {"date": "2023-07-25", "close": 25.5068, "volume": 15439.0}, {"date": "2023-07-26", "close": 25.61, "volume": 15211.0}, {"date": "2023-07-27", "close": 25.33, "volume": 11175.0}, {"date": "2023-07-28", "close": 25.84, "volume": 2068.0}, {"date": "2023-07-31", "close": 25.84, "volume": 82771.0}, {"date": "2023-08-01", "close": 25.51, "volume": 19920.0}, {"date": "2023-08-02", "close": 24.92, "volume": 5235.0}, {"date": "2023-08-03", "close": 25.003, "volume": 199786.0}, {"date": "2023-08-04", "close": 25.0095, "volume": 10648.0}, {"date": "2023-08-07", "close": 25.0011, "volume": 14819.0}, {"date": "2023-08-08", "close": 24.7245, "volume": 859.0}, {"date": "2023-08-09", "close": 24.8242, "volume": 30269.0}, {"date": "2023-08-10", "close": 24.83, "volume": 4018.0}, {"date": "2023-08-11", "close": 24.49, "volume": 7864.0}, {"date": "2023-08-14", "close": 24.3724, "volume": 13645.0}, {"date": "2023-08-15", "close": 24.1374, "volume": 15085.0}, {"date": "2023-08-16", "close": 23.87, "volume": 99066.0}, {"date": "2023-08-17", "close": 23.9411, "volume": 1479.0}, {"date": "2023-08-18", "close": 23.8076, "volume": 12974.0}, {"date": "2023-08-21", "close": 23.8999, "volume": 15205.0}, {"date": "2023-08-22", "close": 23.8496, "volume": 3211.0}, {"date": "2023-08-23", "close": 24.2228, "volume": 6655.0}, {"date": "2023-08-24", "close": 24.1285, "volume": 9307.0}, {"date": "2023-08-25", "close": 24.1349, "volume": 4993.0}, {"date": "2023-08-28", "close": 24.348, "volume": 2675.0}, {"date": "2023-08-29", "close": 24.6348, "volume": 7902.0}, {"date": "2023-08-30", "close": 24.5418, "volume": 2904.0}, {"date": "2023-08-31", "close": 24.3039, "volume": 5602.0}, {"date": "2023-09-01", "close": 24.56, "volume": 5483.0}, {"date": "2023-09-05", "close": 24.48, "volume": 4851.0}, {"date": "2023-09-06", "close": 24.2911, "volume": 7682.0}, {"date": "2023-09-07", "close": 24.0928, "volume": 3640.0}, {"date": "2023-09-08", "close": 24.1652, "volume": 2273.0}, {"date": "2023-09-11", "close": 24.4397, "volume": 8411.0}, {"date": "2023-09-12", "close": 24.37, "volume": 20651.0}, {"date": "2023-09-13", "close": 24.32, "volume": 28225.0}, {"date": "2023-09-14", "close": 24.5439, "volume": 4604.0}, {"date": "2023-09-15", "close": 24.4742, "volume": 7672.0}, {"date": "2023-09-18", "close": 24.39, "volume": 91815.0}, {"date": "2023-09-19", "close": 24.3105, "volume": 3959.0}, {"date": "2023-09-20", "close": 24.2618, "volume": 8513.0}, {"date": "2023-09-21", "close": 23.78, "volume": 17592.0}, {"date": "2023-09-22", "close": 24.02, "volume": 11724.0}, {"date": "2023-09-25", "close": 23.9603, "volume": 4021.0}, {"date": "2023-09-26", "close": 23.6, "volume": 37597.0}, {"date": "2023-09-27", "close": 23.629, "volume": 3978.0}, {"date": "2023-09-28", "close": 23.7007, "volume": 10056.0}, {"date": "2023-09-29", "close": 23.7457, "volume": 42231.0}, {"date": "2023-10-02", "close": 23.65, "volume": 89278.0}, {"date": "2023-10-03", "close": 23.28, "volume": 130628.0}, {"date": "2023-10-04", "close": 23.2399, "volume": 5215.0}, {"date": "2023-10-05", "close": 23.3152, "volume": 9291.0}, {"date": "2023-10-06", "close": 23.6332, "volume": 8559.0}, {"date": "2023-10-09", "close": 23.51, "volume": 8334.0}, {"date": "2023-10-10", "close": 23.885, "volume": 4062.0}, {"date": "2023-10-11", "close": 23.96, "volume": 22412.0}, {"date": "2023-10-12", "close": 23.7799, "volume": 7396.0}, {"date": "2023-10-13", "close": 23.65, "volume": 16397.0}, {"date": "2023-10-16", "close": 23.8996, "volume": 5815.0}, {"date": "2023-10-17", "close": 23.78, "volume": 97879.0}, {"date": "2023-10-18", "close": 23.4774, "volume": 17031.0}, {"date": "2023-10-19", "close": 23.3247, "volume": 4684.0}, {"date": "2023-10-20", "close": 23.04, "volume": 4622.0}, {"date": "2023-10-23", "close": 23.0436, "volume": 8678.0}, {"date": "2023-10-24", "close": 23.3057, "volume": 7802.0}, {"date": "2023-10-25", "close": 23.0201, "volume": 19859.0}, {"date": "2023-10-26", "close": 22.9, "volume": 37220.0}, {"date": "2023-10-27", "close": 22.8842, "volume": 4800.0}, {"date": "2023-10-30", "close": 23.1015, "volume": 11880.0}, {"date": "2023-10-31", "close": 22.94, "volume": 46794.0}, {"date": "2023-11-01", "close": 23.191, "volume": 548875.0}, {"date": "2023-11-02", "close": 23.58, "volume": 185693.0}, {"date": "2023-11-03", "close": 24.0596, "volume": 19437.0}, {"date": "2023-11-06", "close": 24.14, "volume": 132404.0}, {"date": "2023-11-07", "close": 24.07, "volume": 119815.0}, {"date": "2023-11-08", "close": 23.9258, "volume": 4929.0}, {"date": "2023-11-09", "close": 23.7315, "volume": 1299.0}, {"date": "2023-11-10", "close": 23.9054, "volume": 23211.0}, {"date": "2023-11-13", "close": 23.9172, "volume": 5879.0}, {"date": "2023-11-14", "close": 24.4898, "volume": 25812.0}, {"date": "2023-11-15", "close": 24.7001, "volume": 12864.0}, {"date": "2023-11-16", "close": 24.48, "volume": 23291.0}, {"date": "2023-11-17", "close": 24.53, "volume": 9800.0}, {"date": "2023-11-20", "close": 24.8264, "volume": 15187.0}, {"date": "2023-11-21", "close": 24.62, "volume": 11382.0}, {"date": "2023-11-22", "close": 24.59, "volume": 8219.0}, {"date": "2023-11-24", "close": 24.6209, "volume": 1392.0}, {"date": "2023-11-27", "close": 24.5418, "volume": 11052.0}, {"date": "2023-11-28", "close": 24.7583, "volume": 18214.0}, {"date": "2023-11-29", "close": 24.5931, "volume": 13721.0}, {"date": "2023-11-30", "close": 24.684, "volume": 5759.0}, {"date": "2023-12-01", "close": 24.8062, "volume": 18084.0}, {"date": "2023-12-04", "close": 24.54, "volume": 24913.0}, {"date": "2023-12-05", "close": 24.42, "volume": 16041.0}, {"date": "2023-12-06", "close": 24.45, "volume": 35224.0}, {"date": "2023-12-07", "close": 24.49, "volume": 11745.0}, {"date": "2023-12-08", "close": 24.44, "volume": 3169.0}, {"date": "2023-12-11", "close": 24.5651, "volume": 3305.0}, {"date": "2023-12-12", "close": 24.55, "volume": 4689.0}, {"date": "2023-12-13", "close": 24.81, "volume": 4810.0}, {"date": "2023-12-14", "close": 25.18, "volume": 23794.0}, {"date": "2023-12-15", "close": 25.04, "volume": 30550.0}, {"date": "2023-12-18", "close": 25.1361, "volume": 71446.0}, {"date": "2023-12-19", "close": 25.3153, "volume": 98611.0}, {"date": "2023-12-20", "close": 24.84, "volume": 22834.0}, {"date": "2023-12-21", "close": 25.33, "volume": 10026.0}, {"date": "2023-12-22", "close": 25.2, "volume": 16933.0}, {"date": "2023-12-26", "close": 25.05, "volume": 5380.0}, {"date": "2023-12-27", "close": 25.155, "volume": 15659.0}, {"date": "2023-12-28", "close": 25.42, "volume": 5267.0}, {"date": "2023-12-29", "close": 25.43, "volume": 11736.0}, {"date": "2024-01-02", "close": 25.09, "volume": 5346.0}, {"date": "2024-01-03", "close": 24.9979, "volume": 42685.0}, {"date": "2024-01-04", "close": 24.96, "volume": 16908.0}, {"date": "2024-01-05", "close": 24.945, "volume": 17853.0}, {"date": "2024-01-08", "close": 24.99, "volume": 8346.0}, {"date": "2024-01-09", "close": 24.63, "volume": 4532.0}, {"date": "2024-01-10", "close": 24.5953, "volume": 2387.0}, {"date": "2024-01-11", "close": 24.66, "volume": 17334.0}, {"date": "2024-01-12", "close": 24.81, "volume": 33309.0}, {"date": "2024-01-16", "close": 24.221, "volume": 9493.0}, {"date": "2024-01-17", "close": 23.84, "volume": 3960.0}, {"date": "2024-01-18", "close": 24.03, "volume": 4104.0}, {"date": "2024-01-19", "close": 24.26, "volume": 7939.0}, {"date": "2024-01-22", "close": 24.1258, "volume": 7245.0}, {"date": "2024-01-23", "close": 24.24, "volume": 15261.0}, {"date": "2024-01-24", "close": 24.56, "volume": 7262.0}, {"date": "2024-01-25", "close": 24.59, "volume": 5081.0}, {"date": "2024-01-26", "close": 24.58, "volume": 1883.0}, {"date": "2024-01-29", "close": 24.67, "volume": 11013.0}, {"date": "2024-01-30", "close": 24.5178, "volume": 30482.0}, {"date": "2024-01-31", "close": 24.47, "volume": 301994.0}, {"date": "2024-02-01", "close": 24.7374, "volume": 25830.0}, {"date": "2024-02-02", "close": 24.65, "volume": 20787.0}, {"date": "2024-02-05", "close": 24.75, "volume": 7188.0}, {"date": "2024-02-06", "close": 25.22, "volume": 82333.0}, {"date": "2024-02-07", "close": 25.21, "volume": 20485.0}, {"date": "2024-02-08", "close": 25.0652, "volume": 16230.0}, {"date": "2024-02-09", "close": 25.1405, "volume": 5858.0}, {"date": "2024-02-12", "close": 25.31, "volume": 11867.0}, {"date": "2024-02-13", "close": 24.78, "volume": 8378.0}, {"date": "2024-02-14", "close": 25.18, "volume": 2622.0}, {"date": "2024-02-15", "close": 25.28, "volume": 8811.0}, {"date": "2024-02-16", "close": 25.37, "volume": 4949.0}, {"date": "2024-02-20", "close": 25.43, "volume": 63560.0}, {"date": "2024-02-21", "close": 25.45, "volume": 11980.0}, {"date": "2024-02-22", "close": 25.68, "volume": 13858.0}, {"date": "2024-02-23", "close": 25.75, "volume": 30721.0}, {"date": "2024-02-26", "close": 25.54, "volume": 19436.0}, {"date": "2024-02-27", "close": 25.61, "volume": 6300.0}, {"date": "2024-02-28", "close": 25.27, "volume": 2611.0}, {"date": "2024-02-29", "close": 25.31, "volume": 57591.0}, {"date": "2024-03-01", "close": 25.64, "volume": 22596.0}, {"date": "2024-03-04", "close": 25.55, "volume": 14512.0}, {"date": "2024-03-05", "close": 25.39, "volume": 12147.0}, {"date": "2024-03-06", "close": 25.68, "volume": 133988.0}, {"date": "2024-03-07", "close": 25.9, "volume": 12142.0}, {"date": "2024-03-08", "close": 25.8424, "volume": 33502.0}, {"date": "2024-03-11", "close": 25.85, "volume": 5732.0}, {"date": "2024-03-12", "close": 26.08, "volume": 5306.0}, {"date": "2024-03-13", "close": 25.95, "volume": 8522.0}, {"date": "2024-03-14", "close": 25.8604, "volume": 5191.0}, {"date": "2024-03-15", "close": 25.69, "volume": 5612.0}, {"date": "2024-03-18", "close": 25.7, "volume": 7616.0}, {"date": "2024-03-19", "close": 25.6, "volume": 8614.0}, {"date": "2024-03-20", "close": 25.8601, "volume": 6927.0}, {"date": "2024-03-21", "close": 25.94, "volume": 5910.0}, {"date": "2024-03-22", "close": 25.7398, "volume": 2430.0}, {"date": "2024-03-25", "close": 25.77, "volume": 6593.0}, {"date": "2024-03-26", "close": 25.78, "volume": 26283.0}, {"date": "2024-03-27", "close": 25.82, "volume": 7127.0}, {"date": "2024-03-28", "close": 25.9291, "volume": 3873.0}, {"date": "2024-04-01", "close": 25.96, "volume": 12613.0}, {"date": "2024-04-02", "close": 26.03, "volume": 14135.0}, {"date": "2024-04-03", "close": 26.03, "volume": 39507.0}, {"date": "2024-04-04", "close": 25.94, "volume": 71094.0}, {"date": "2024-04-05", "close": 26.015, "volume": 23438.0}, {"date": "2024-04-08", "close": 26.18, "volume": 9873.0}, {"date": "2024-04-09", "close": 26.31, "volume": 26996.0}, {"date": "2024-04-10", "close": 25.96, "volume": 120347.0}, {"date": "2024-04-11", "close": 26.15, "volume": 17308.0}, {"date": "2024-04-12", "close": 25.55, "volume": 8839.0}, {"date": "2024-04-15", "close": 25.43, "volume": 15419.0}, {"date": "2024-04-16", "close": 25.12, "volume": 63409.0}, {"date": "2024-04-17", "close": 25.08, "volume": 2722.0}, {"date": "2024-04-18", "close": 25.21, "volume": 7164.0}, {"date": "2024-04-19", "close": 25.15, "volume": 57355.0}, {"date": "2024-04-22", "close": 25.44, "volume": 3523.0}, {"date": "2024-04-23", "close": 25.56, "volume": 29924.0}, {"date": "2024-04-24", "close": 25.65, "volume": 8132.0}, {"date": "2024-04-25", "close": 25.72, "volume": 48967.0}, {"date": "2024-04-26", "close": 25.93, "volume": 174106.0}, {"date": "2024-04-29", "close": 26.22, "volume": 27346.0}, {"date": "2024-04-30", "close": 25.87, "volume": 275634.0}, {"date": "2024-05-01", "close": 25.97, "volume": 113272.0}, {"date": "2024-05-02", "close": 26.52, "volume": 174395.0}, {"date": "2024-05-03", "close": 26.75, "volume": 65465.0}, {"date": "2024-05-06", "close": 26.73, "volume": 43593.0}, {"date": "2024-05-07", "close": 26.5701, "volume": 11232.0}, {"date": "2024-05-08", "close": 26.5634, "volume": 18259.0}, {"date": "2024-05-09", "close": 26.62, "volume": 18734.0}, {"date": "2024-05-10", "close": 26.683, "volume": 3977.0}, {"date": "2024-05-13", "close": 26.8997, "volume": 5255.0}, {"date": "2024-05-14", "close": 27.0007, "volume": 8229.0}, {"date": "2024-05-15", "close": 27.2746, "volume": 8096.0}, {"date": "2024-05-16", "close": 27.3996, "volume": 3369.0}, {"date": "2024-05-17", "close": 27.5332, "volume": 6010.0}, {"date": "2024-05-20", "close": 27.44, "volume": 4727.0}, {"date": "2024-05-21", "close": 27.3214, "volume": 20299.0}, {"date": "2024-05-22", "close": 27.2101, "volume": 4031.0}, {"date": "2024-05-23", "close": 27.03, "volume": 3979.0}, {"date": "2024-05-24", "close": 27.1457, "volume": 9252.0}, {"date": "2024-05-28", "close": 27.119, "volume": 4086.0}, {"date": "2024-05-29", "close": 26.765, "volume": 18173.0}, {"date": "2024-05-30", "close": 26.6645, "volume": 6471.0}, {"date": "2024-05-31", "close": 26.4533, "volume": 4754.0}, {"date": "2024-06-03", "close": 26.8, "volume": 12724.0}, {"date": "2024-06-04", "close": 26.3356, "volume": 5725.0}, {"date": "2024-06-05", "close": 26.6955, "volume": 5319.0}, {"date": "2024-06-06", "close": 26.8727, "volume": 2541.0}, {"date": "2024-06-07", "close": 26.6082, "volume": 1707.0}, {"date": "2024-06-10", "close": 26.7482, "volume": 2797.0}, {"date": "2024-06-11", "close": 26.6306, "volume": 4151.0}, {"date": "2024-06-12", "close": 26.8457, "volume": 4227.0}, {"date": "2024-06-13", "close": 26.7764, "volume": 2928.0}, {"date": "2024-06-14", "close": 26.8468, "volume": 42356.0}, {"date": "2024-06-17", "close": 26.9952, "volume": 7667.0}, {"date": "2024-06-18", "close": 27.2003, "volume": 3204.0}, {"date": "2024-06-20", "close": 27.2263, "volume": 4011.0}, {"date": "2024-06-21", "close": 27.09, "volume": 7555.0}, {"date": "2024-06-24", "close": 27.17, "volume": 134123.0}, {"date": "2024-06-25", "close": 27.08, "volume": 104112.0}, {"date": "2024-06-26", "close": 26.6423, "volume": 7765.0}, {"date": "2024-06-27", "close": 26.6586, "volume": 124665.0}, {"date": "2024-06-28", "close": 26.73, "volume": 7191.0}, {"date": "2024-07-01", "close": 26.7753, "volume": 13401.0}, {"date": "2024-07-02", "close": 26.8483, "volume": 9691.0}, {"date": "2024-07-03", "close": 27.17, "volume": 6898.0}, {"date": "2024-07-05", "close": 27.335, "volume": 3233.0}, {"date": "2024-07-08", "close": 27.3036, "volume": 10474.0}, {"date": "2024-07-09", "close": 27.3724, "volume": 10546.0}, {"date": "2024-07-10", "close": 27.49, "volume": 15180.0}, {"date": "2024-07-11", "close": 27.706, "volume": 4266.0}, {"date": "2024-07-12", "close": 27.79, "volume": 37114.0}, {"date": "2024-07-15", "close": 27.5152, "volume": 14203.0}, {"date": "2024-07-16", "close": 27.69, "volume": 10612.0}, {"date": "2024-07-17", "close": 27.3209, "volume": 14002.0}, {"date": "2024-07-18", "close": 27.0869, "volume": 1901.0}, {"date": "2024-07-19", "close": 26.7763, "volume": 2794.0}, {"date": "2024-07-22", "close": 26.9801, "volume": 97458.0}, {"date": "2024-07-23", "close": 26.6706, "volume": 23668.0}, {"date": "2024-07-24", "close": 26.4042, "volume": 24634.0}, {"date": "2024-07-25", "close": 26.39, "volume": 26507.0}, {"date": "2024-07-26", "close": 26.6632, "volume": 25127.0}, {"date": "2024-07-29", "close": 26.6155, "volume": 1985.0}, {"date": "2024-07-30", "close": 26.5239, "volume": 4336.0}, {"date": "2024-07-31", "close": 27.0349, "volume": 6332.0}, {"date": "2024-08-01", "close": 26.6438, "volume": 7552.0}, {"date": "2024-08-02", "close": 26.3022, "volume": 4472.0}, {"date": "2024-08-05", "close": 25.4524, "volume": 3649.0}, {"date": "2024-08-06", "close": 25.5447, "volume": 8341.0}, {"date": "2024-08-07", "close": 25.7011, "volume": 18485.0}, {"date": "2024-08-08", "close": 26.249, "volume": 3987.0}, {"date": "2024-08-09", "close": 26.3786, "volume": 3797.0}, {"date": "2024-08-12", "close": 26.4835, "volume": 4172.0}, {"date": "2024-08-13", "close": 26.7489, "volume": 15333.0}, {"date": "2024-08-14", "close": 26.6136, "volume": 2537.0}, {"date": "2024-08-15", "close": 26.8637, "volume": 11719.0}, {"date": "2024-08-16", "close": 27.1586, "volume": 2181.0}, {"date": "2024-08-19", "close": 27.4582, "volume": 2188.0}, {"date": "2024-08-20", "close": 27.2, "volume": 7696.0}, {"date": "2024-08-21", "close": 27.368, "volume": 5252.0}, {"date": "2024-08-22", "close": 26.9995, "volume": 30640.0}, {"date": "2024-08-23", "close": 27.4954, "volume": 2723.0}, {"date": "2024-08-26", "close": 27.3208, "volume": 1763.0}, {"date": "2024-08-27", "close": 27.3628, "volume": 5155.0}, {"date": "2024-08-28", "close": 27.1938, "volume": 15457.0}, {"date": "2024-08-29", "close": 27.1916, "volume": 2477.0}, {"date": "2024-08-30", "close": 27.2608, "volume": 3194.0}, {"date": "2024-09-03", "close": 26.74, "volume": 13288.0}, {"date": "2024-09-04", "close": 26.7495, "volume": 4522.0}, {"date": "2024-09-05", "close": 26.7768, "volume": 4533.0}, {"date": "2024-09-06", "close": 26.33, "volume": 4388.0}, {"date": "2024-09-09", "close": 26.5049, "volume": 3132.0}, {"date": "2024-09-10", "close": 26.4511, "volume": 10794.0}, {"date": "2024-09-11", "close": 26.5754, "volume": 23201.0}, {"date": "2024-09-12", "close": 26.7744, "volume": 9012.0}, {"date": "2024-09-13", "close": 26.9408, "volume": 3560.0}, {"date": "2024-09-16", "close": 27.097, "volume": 41584.0}, {"date": "2024-09-17", "close": 27.095, "volume": 2682.0}, {"date": "2024-09-18", "close": 27.017, "volume": 6135.0}, {"date": "2024-09-19", "close": 27.4982, "volume": 1740.0}, {"date": "2024-09-20", "close": 27.469, "volume": 6481.0}, {"date": "2024-09-23", "close": 27.7311, "volume": 3590.0}, {"date": "2024-09-24", "close": 28.5504, "volume": 30218.0}, {"date": "2024-09-25", "close": 28.16, "volume": 285032.0}, {"date": "2024-09-26", "close": 29.1402, "volume": 19517.0}, {"date": "2024-09-27", "close": 29.03, "volume": 212498.0}, {"date": "2024-09-30", "close": 28.6, "volume": 129412.0}, {"date": "2024-10-01", "close": 28.787, "volume": 11341.0}, {"date": "2024-10-02", "close": 29.165, "volume": 123663.0}, {"date": "2024-10-03", "close": 28.8108, "volume": 27301.0}, {"date": "2024-10-04", "close": 29.055, "volume": 8898.0}, {"date": "2024-10-07", "close": 29.2365, "volume": 11384.0}, {"date": "2024-10-08", "close": 28.5808, "volume": 19936.0}, {"date": "2024-10-09", "close": 28.4639, "volume": 5977.0}, {"date": "2024-10-10", "close": 28.515, "volume": 9301.0}, {"date": "2024-10-11", "close": 28.67, "volume": 9123.0}, {"date": "2024-10-14", "close": 28.5726, "volume": 785.0}, {"date": "2024-10-15", "close": 28.0486, "volume": 8421.0}, {"date": "2024-10-16", "close": 28.26, "volume": 3808.0}, {"date": "2024-10-17", "close": 28.057, "volume": 2489.0}, {"date": "2024-10-18", "close": 28.352, "volume": 1956.0}, {"date": "2024-10-21", "close": 28.1348, "volume": 4560.0}, {"date": "2024-10-22", "close": 28.1041, "volume": 2617.0}, {"date": "2024-10-23", "close": 27.8895, "volume": 1785.0}, {"date": "2024-10-24", "close": 27.88, "volume": 11745.0}, {"date": "2024-10-25", "close": 27.7857, "volume": 1334.0}, {"date": "2024-10-28", "close": 27.94, "volume": 6209.0}, {"date": "2024-10-29", "close": 27.8515, "volume": 3308.0}, {"date": "2024-10-30", "close": 27.5724, "volume": 1298.0}, {"date": "2024-10-31", "close": 27.36, "volume": 15861.0}, {"date": "2024-11-01", "close": 27.45, "volume": 17730.0}, {"date": "2024-11-04", "close": 27.5804, "volume": 9355.0}, {"date": "2024-11-05", "close": 27.9109, "volume": 2671.0}, {"date": "2024-11-06", "close": 27.6021, "volume": 10084.0}, {"date": "2024-11-07", "close": 28.1882, "volume": 4573.0}, {"date": "2024-11-08", "close": 27.4863, "volume": 2106.0}, {"date": "2024-11-11", "close": 27.3017, "volume": 2990.0}, {"date": "2024-11-12", "close": 26.8322, "volume": 18254.0}, {"date": "2024-11-13", "close": 26.6244, "volume": 6896.0}, {"date": "2024-11-14", "close": 26.4837, "volume": 95872.0}, {"date": "2024-11-15", "close": 26.57, "volume": 95874.0}, {"date": "2024-11-18", "close": 26.7814, "volume": 6410.0}, {"date": "2024-11-19", "close": 26.8321, "volume": 2344.0}, {"date": "2024-11-20", "close": 26.7789, "volume": 7626.0}, {"date": "2024-11-21", "close": 26.7259, "volume": 12093.0}, {"date": "2024-11-22", "close": 26.7728, "volume": 3434.0}, {"date": "2024-11-25", "close": 26.8583, "volume": 5542.0}, {"date": "2024-11-26", "close": 26.7062, "volume": 10144.0}, {"date": "2024-11-27", "close": 26.715, "volume": 2864.0}, {"date": "2024-11-29", "close": 26.7668, "volume": 6408.0}, {"date": "2024-12-02", "close": 26.9, "volume": 78092.0}, {"date": "2024-12-03", "close": 26.9598, "volume": 10375.0}, {"date": "2024-12-04", "close": 27.0, "volume": 6324.0}, {"date": "2024-12-05", "close": 27.1457, "volume": 4850.0}, {"date": "2024-12-06", "close": 27.17, "volume": 19685.0}, {"date": "2024-12-09", "close": 27.62, "volume": 8699.0}, {"date": "2024-12-10", "close": 27.16, "volume": 19204.0}, {"date": "2024-12-11", "close": 27.3043, "volume": 2692.0}, {"date": "2024-12-12", "close": 27.1429, "volume": 2937.0}, {"date": "2024-12-13", "close": 27.1377, "volume": 2857.0}, {"date": "2024-12-16", "close": 26.955, "volume": 2304.0}, {"date": "2024-12-17", "close": 26.8691, "volume": 5457.0}, {"date": "2024-12-18", "close": 26.21, "volume": 6423.0}, {"date": "2024-12-19", "close": 26.3968, "volume": 3408.0}, {"date": "2024-12-20", "close": 26.4232, "volume": 8781.0}, {"date": "2024-12-23", "close": 26.5636, "volume": 3269.0}, {"date": "2024-12-24", "close": 26.61, "volume": 13862.0}, {"date": "2024-12-26", "close": 26.5733, "volume": 3941.0}, {"date": "2024-12-27", "close": 25.96, "volume": 57655.0}, {"date": "2024-12-30", "close": 25.73, "volume": 58556.0}, {"date": "2024-12-31", "close": 25.85, "volume": 161663.0}, {"date": "2025-01-02", "close": 25.74, "volume": 39567.0}, {"date": "2025-01-03", "close": 25.9327, "volume": 10783.0}, {"date": "2025-01-06", "close": 25.9021, "volume": 29842.0}, {"date": "2025-01-07", "close": 25.816, "volume": 30056.0}, {"date": "2025-01-08", "close": 25.6971, "volume": 14938.0}, {"date": "2025-01-10", "close": 25.28, "volume": 390844.0}, {"date": "2025-01-13", "close": 25.1245, "volume": 9347.0}, {"date": "2025-01-14", "close": 25.3664, "volume": 8344.0}, {"date": "2025-01-15", "close": 25.71, "volume": 772569.0}, {"date": "2025-01-16", "close": 25.6, "volume": 31462.0}, {"date": "2025-01-17", "close": 25.82, "volume": 894405.0}, {"date": "2025-01-21", "close": 26.05, "volume": 44401.0}, {"date": "2025-01-22", "close": 26.02, "volume": 829819.0}, {"date": "2025-01-23", "close": 26.0676, "volume": 5640.0}, {"date": "2025-01-24", "close": 26.1869, "volume": 10380.0}, {"date": "2025-01-27", "close": 25.76, "volume": 9258.0}, {"date": "2025-01-28", "close": 25.9, "volume": 4159.0}, {"date": "2025-01-29", "close": 25.92, "volume": 5549.0}, {"date": "2025-01-30", "close": 26.28, "volume": 50918.0}, {"date": "2025-01-31", "close": 26.03, "volume": 45749.0}, {"date": "2025-02-03", "close": 25.86, "volume": 37262.0}, {"date": "2025-02-04", "close": 26.25, "volume": 39605.0}, {"date": "2025-02-05", "close": 26.21, "volume": 8168.0}, {"date": "2025-02-06", "close": 26.29, "volume": 9114.0}, {"date": "2025-02-07", "close": 26.24, "volume": 3985.0}, {"date": "2025-02-10", "close": 26.49, "volume": 35080.0}, {"date": "2025-02-11", "close": 26.37, "volume": 102709.0}, {"date": "2025-02-12", "close": 26.51, "volume": 12565.0}, {"date": "2025-02-13", "close": 26.7, "volume": 64089.0}, {"date": "2025-02-14", "close": 26.85, "volume": 8055.0}, {"date": "2025-02-18", "close": 27.03, "volume": 65127.0}, {"date": "2025-02-19", "close": 27.07, "volume": 1236874.0}, {"date": "2025-02-20", "close": 27.2698, "volume": 6691.0}, {"date": "2025-02-21", "close": 27.2, "volume": 1307273.0}, {"date": "2025-02-24", "close": 27.0, "volume": 244786.0}, {"date": "2025-02-25", "close": 26.99, "volume": 10803.0}, {"date": "2025-02-26", "close": 27.21, "volume": 1474613.0}, {"date": "2025-02-27", "close": 26.68, "volume": 13713.0}, {"date": "2025-02-28", "close": 26.32, "volume": 1531882.0}, {"date": "2025-03-03", "close": 26.17, "volume": 53891.0}, {"date": "2025-03-04", "close": 26.3, "volume": 7956.0}, {"date": "2025-03-05", "close": 27.0649, "volume": 8501.0}, {"date": "2025-03-06", "close": 26.945, "volume": 13008.0}, {"date": "2025-03-07", "close": 27.0, "volume": 23447.0}, {"date": "2025-03-10", "close": 26.37, "volume": 59297.0}, {"date": "2025-03-11", "close": 26.51, "volume": 16300.0}, {"date": "2025-03-12", "close": 26.64, "volume": 19027.0}, {"date": "2025-03-13", "close": 26.54, "volume": 25182.0}, {"date": "2025-03-14", "close": 27.03, "volume": 24841.0}, {"date": "2025-03-17", "close": 27.39, "volume": 72661.0}, {"date": "2025-03-18", "close": 27.32, "volume": 183767.0}, {"date": "2025-03-19", "close": 27.4, "volume": 51568.0}, {"date": "2025-03-20", "close": 27.16, "volume": 44204.0}, {"date": "2025-03-21", "close": 27.1, "volume": 25572.0}, {"date": "2025-03-24", "close": 27.2, "volume": 27805.0}, {"date": "2025-03-25", "close": 27.16, "volume": 36597.0}, {"date": "2025-03-26", "close": 27.01, "volume": 26616.0}, {"date": "2025-03-27", "close": 27.16, "volume": 21413.0}, {"date": "2025-03-28", "close": 26.66, "volume": 99543.0}, {"date": "2025-03-31", "close": 26.661, "volume": 18476.0}, {"date": "2025-04-01", "close": 26.74, "volume": 154088.0}, {"date": "2025-04-02", "close": 26.81, "volume": 24260.0}, {"date": "2025-04-03", "close": 26.26, "volume": 16103.0}, {"date": "2025-04-04", "close": 24.85, "volume": 13499.0}, {"date": "2025-04-07", "close": 24.069, "volume": 15991.0}, {"date": "2025-04-08", "close": 23.5815, "volume": 13183.0}, {"date": "2025-04-09", "close": 25.05, "volume": 9821.0}, {"date": "2025-04-10", "close": 24.79, "volume": 209731.0}, {"date": "2025-04-11", "close": 25.4399, "volume": 9624.0}, {"date": "2025-04-14", "close": 25.7, "volume": 94700.0}, {"date": "2025-04-15", "close": 25.65, "volume": 113659.0}, {"date": "2025-04-16", "close": 25.49, "volume": 235314.0}, {"date": "2025-04-17", "close": 25.6967, "volume": 6198.0}, {"date": "2025-04-21", "close": 25.76, "volume": 13281.0}, {"date": "2025-04-22", "close": 26.0775, "volume": 72629.0}, {"date": "2025-04-23", "close": 26.26, "volume": 10883.0}, {"date": "2025-04-24", "close": 26.53, "volume": 87539.0}, {"date": "2025-04-25", "close": 26.41, "volume": 26739.0}, {"date": "2025-04-28", "close": 26.5206, "volume": 9130.0}, {"date": "2025-04-29", "close": 26.67, "volume": 140862.0}, {"date": "2025-04-30", "close": 26.63, "volume": 49736.0}, {"date": "2025-05-01", "close": 26.59, "volume": 127119.0}, {"date": "2025-05-02", "close": 27.385, "volume": 165517.0}, {"date": "2025-05-05", "close": 27.6, "volume": 70961.0}, {"date": "2025-05-06", "close": 27.48, "volume": 390594.0}, {"date": "2025-05-07", "close": 27.18, "volume": 27269.0}, {"date": "2025-05-08", "close": 27.06, "volume": 7871.0}, {"date": "2025-05-09", "close": 27.32, "volume": 6192.0}, {"date": "2025-05-12", "close": 27.9, "volume": 14588.0}, {"date": "2025-05-13", "close": 28.0266, "volume": 6780.0}, {"date": "2025-05-14", "close": 28.1496, "volume": 7793.0}, {"date": "2025-05-15", "close": 28.35, "volume": 120401.0}, {"date": "2025-05-16", "close": 28.17, "volume": 57139.0}, {"date": "2025-05-19", "close": 28.37, "volume": 12031.0}, {"date": "2025-05-20", "close": 28.2542, "volume": 4594.0}, {"date": "2025-05-21", "close": 28.21, "volume": 4169.0}, {"date": "2025-05-22", "close": 28.01, "volume": 51367.0}, {"date": "2025-05-23", "close": 28.28, "volume": 20909.0}, {"date": "2025-05-27", "close": 28.08, "volume": 65880.0}, {"date": "2025-05-28", "close": 28.02, "volume": 11991.0}, {"date": "2025-05-29", "close": 28.1231, "volume": 4899.0}, {"date": "2025-05-30", "close": 27.8, "volume": 7883.0}, {"date": "2025-06-02", "close": 27.91, "volume": 41403.0}, {"date": "2025-06-03", "close": 27.93, "volume": 4229.0}, {"date": "2025-06-04", "close": 28.2704, "volume": 1173.0}, {"date": "2025-06-05", "close": 28.38, "volume": 8703.0}, {"date": "2025-06-06", "close": 28.55, "volume": 5843.0}, {"date": "2025-06-09", "close": 28.73, "volume": 5500.0}, {"date": "2025-06-10", "close": 28.88, "volume": 24931.0}, {"date": "2025-06-11", "close": 28.97, "volume": 18167.0}, {"date": "2025-06-12", "close": 28.99, "volume": 92090.0}, {"date": "2025-06-13", "close": 28.6, "volume": 15083.0}, {"date": "2025-06-16", "close": 28.91, "volume": 17339.0}, {"date": "2025-06-17", "close": 28.54, "volume": 89548.0}, {"date": "2025-06-18", "close": 28.556, "volume": 10186.0}, {"date": "2025-06-20", "close": 28.4074, "volume": 1361.0}, {"date": "2025-06-23", "close": 28.5891, "volume": 4701.0}, {"date": "2025-06-24", "close": 29.246, "volume": 12173.0}, {"date": "2025-06-25", "close": 29.316, "volume": 68908.0}, {"date": "2025-06-26", "close": 29.13, "volume": 20771.0}, {"date": "2025-06-27", "close": 29.06, "volume": 22737.0}, {"date": "2025-06-30", "close": 29.19, "volume": 39018.0}, {"date": "2025-07-01", "close": 29.17, "volume": 16903.0}, {"date": "2025-07-02", "close": 29.28, "volume": 27078.0}, {"date": "2025-07-03", "close": 29.45, "volume": 3637.0}, {"date": "2025-07-07", "close": 29.05, "volume": 7716.0}, {"date": "2025-07-08", "close": 29.24, "volume": 8284.0}, {"date": "2025-07-09", "close": 29.16, "volume": 9020.0}, {"date": "2025-07-10", "close": 29.26, "volume": 4871.0}, {"date": "2025-07-11", "close": 29.22, "volume": 133616.0}, {"date": "2025-07-14", "close": 29.23, "volume": 18873.0}, {"date": "2025-07-15", "close": 29.35, "volume": 15530.0}, {"date": "2025-07-16", "close": 29.46, "volume": 126940.0}, {"date": "2025-07-17", "close": 29.57, "volume": 15857.0}, {"date": "2025-07-18", "close": 29.5729, "volume": 6660.0}, {"date": "2025-07-21", "close": 29.7786, "volume": 14161.0}, {"date": "2025-07-22", "close": 29.74, "volume": 56168.0}, {"date": "2025-07-23", "close": 30.0948, "volume": 6411.0}, {"date": "2025-07-24", "close": 29.8937, "volume": 7270.0}, {"date": "2025-07-25", "close": 29.8054, "volume": 2309.0}, {"date": "2025-07-28", "close": 29.5811, "volume": 10535.0}, {"date": "2025-07-29", "close": 29.6278, "volume": 6653.0}, {"date": "2025-07-30", "close": 29.383, "volume": 4146.0}, {"date": "2025-07-31", "close": 29.2404, "volume": 8059.0}, {"date": "2025-08-01", "close": 29.069, "volume": 13150.0}, {"date": "2025-08-04", "close": 29.31, "volume": 107131.0}, {"date": "2025-08-05", "close": 29.4696, "volume": 4547.0}, {"date": "2025-08-06", "close": 29.57, "volume": 31964.0}, {"date": "2025-08-07", "close": 29.75, "volume": 53760.0}, {"date": "2025-08-08", "close": 29.72, "volume": 65809.0}, {"date": "2025-08-11", "close": 29.6521, "volume": 11728.0}, {"date": "2025-08-12", "close": 30.0792, "volume": 7958.0}, {"date": "2025-08-13", "close": 30.33, "volume": 68025.0}, {"date": "2025-08-14", "close": 30.01, "volume": 13361.0}, {"date": "2025-08-15", "close": 30.14, "volume": 122576.0}, {"date": "2025-08-18", "close": 30.23, "volume": 42178.0}, {"date": "2025-08-19", "close": 29.98, "volume": 55982.0}, {"date": "2025-08-20", "close": 30.0236, "volume": 4882.0}, {"date": "2025-08-21", "close": 29.9436, "volume": 14739.0}, {"date": "2025-08-22", "close": 30.4499, "volume": 12630.0}, {"date": "2025-08-25", "close": 30.2955, "volume": 14322.0}, {"date": "2025-08-26", "close": 30.19, "volume": 18354.0}, {"date": "2025-08-27", "close": 30.04, "volume": 15358.0}, {"date": "2025-08-28", "close": 30.17, "volume": 8232.0}, {"date": "2025-08-29", "close": 29.975, "volume": 6646.0}, {"date": "2025-09-02", "close": 29.9553, "volume": 9250.0}, {"date": "2025-09-03", "close": 30.06, "volume": 43672.0}, {"date": "2025-09-04", "close": 29.9663, "volume": 11852.0}, {"date": "2025-09-05", "close": 30.2602, "volume": 16489.0}, {"date": "2025-09-08", "close": 30.5411, "volume": 9863.0}, {"date": "2025-09-09", "close": 30.635, "volume": 57898.0}, {"date": "2025-09-10", "close": 30.875, "volume": 69036.0}, {"date": "2025-09-11", "close": 31.225, "volume": 104884.0}, {"date": "2025-09-12", "close": 31.19, "volume": 49914.0}, {"date": "2025-09-15", "close": 31.435, "volume": 20639.0}, {"date": "2025-09-16", "close": 31.62, "volume": 51041.0}, {"date": "2025-09-17", "close": 31.71, "volume": 69017.0}, {"date": "2025-09-18", "close": 31.63, "volume": 86275.0}, {"date": "2025-09-19", "close": 31.56, "volume": 11703.0}, {"date": "2025-09-22", "close": 31.6711, "volume": 9127.0}, {"date": "2025-09-23", "close": 31.6109, "volume": 11065.0}, {"date": "2025-09-24", "close": 31.5313, "volume": 53292.0}, {"date": "2025-09-25", "close": 31.34, "volume": 21034.0}, {"date": "2025-09-26", "close": 31.3003, "volume": 14603.0}, {"date": "2025-09-29", "close": 31.5601, "volume": 5889.0}, {"date": "2025-09-30", "close": 31.655, "volume": 10767.0}, {"date": "2025-10-01", "close": 31.86, "volume": 75077.0}, {"date": "2025-10-02", "close": 31.9757, "volume": 126625.0}, {"date": "2025-10-03", "close": 32.06, "volume": 27850.0}, {"date": "2025-10-06", "close": 32.19, "volume": 21274.0}, {"date": "2025-10-07", "close": 31.96, "volume": 20323.0}, {"date": "2025-10-08", "close": 32.19, "volume": 21010.0}, {"date": "2025-10-09", "close": 31.92, "volume": 36114.0}, {"date": "2025-10-10", "close": 30.87, "volume": 28451.0}, {"date": "2025-10-13", "close": 31.6899, "volume": 9139.0}, {"date": "2025-10-14", "close": 31.4312, "volume": 16715.0}, {"date": "2025-10-15", "close": 32.07, "volume": 20637.0}, {"date": "2025-10-16", "close": 32.2371, "volume": 101247.0}, {"date": "2025-10-17", "close": 32.32, "volume": 95195.0}, {"date": "2025-10-20", "close": 32.78, "volume": 80632.0}, {"date": "2025-10-21", "close": 32.29, "volume": 108403.0}, {"date": "2025-10-22", "close": 32.3948, "volume": 14507.0}, {"date": "2025-10-23", "close": 32.66, "volume": 18637.0}, {"date": "2025-10-24", "close": 32.833, "volume": 15048.0}, {"date": "2025-10-27", "close": 33.15, "volume": 18600.0}, {"date": "2025-10-28", "close": 33.1, "volume": 26674.0}, {"date": "2025-10-29", "close": 33.27, "volume": 10078.0}, {"date": "2025-10-30", "close": 32.89, "volume": 36469.0}, {"date": "2025-10-31", "close": 32.89, "volume": 18335.0}, {"date": "2025-11-03", "close": 33.16, "volume": 90886.0}, {"date": "2025-11-04", "close": 32.5547, "volume": 174102.0}, {"date": "2025-11-05", "close": 32.89, "volume": 21394.0}, {"date": "2025-11-06", "close": 32.58, "volume": 26071.0}, {"date": "2025-11-07", "close": 32.5385, "volume": 7417.0}, {"date": "2025-11-10", "close": 33.12, "volume": 11907.0}, {"date": "2025-11-11", "close": 33.16, "volume": 19185.0}, {"date": "2025-11-12", "close": 33.1821, "volume": 4869.0}, {"date": "2025-11-13", "close": 32.8506, "volume": 19899.0}, {"date": "2025-11-14", "close": 32.82, "volume": 21739.0}, {"date": "2025-11-17", "close": 32.46, "volume": 8930.0}, {"date": "2025-11-18", "close": 32.34, "volume": 23276.0}, {"date": "2025-11-19", "close": 32.2957, "volume": 14877.0}, {"date": "2025-11-20", "close": 31.867, "volume": 22369.0}, {"date": "2025-11-21", "close": 31.813, "volume": 10308.0}, {"date": "2025-11-24", "close": 32.142, "volume": 8765.0}, {"date": "2025-11-25", "close": 32.2302, "volume": 9592.0}, {"date": "2025-11-26", "close": 32.4886, "volume": 14064.0}, {"date": "2025-11-28", "close": 32.538, "volume": 6829.0}, {"date": "2025-12-01", "close": 32.56, "volume": 5424.0}, {"date": "2025-12-02", "close": 32.563, "volume": 15524.0}, {"date": "2025-12-03", "close": 32.53, "volume": 11499.0}, {"date": "2025-12-04", "close": 32.54, "volume": 5627.0}, {"date": "2025-12-05", "close": 32.82, "volume": 8349.0}, {"date": "2025-12-08", "close": 32.6, "volume": 41440.0}, {"date": "2025-12-09", "close": 32.66, "volume": 13372.0}, {"date": "2025-12-10", "close": 32.85, "volume": 13343.0}, {"date": "2025-12-11", "close": 32.76, "volume": 8544.0}, {"date": "2025-12-12", "close": 32.4644, "volume": 8129.0}, {"date": "2025-12-15", "close": 32.44, "volume": 12133.0}, {"date": "2025-12-16", "close": 32.22, "volume": 19761.0}, {"date": "2025-12-17", "close": 32.01, "volume": 7948.0}, {"date": "2025-12-18", "close": 32.45, "volume": 11526.0}, {"date": "2025-12-19", "close": 32.7798, "volume": 14936.0}, {"date": "2025-12-22", "close": 32.82, "volume": 27371.0}, {"date": "2025-12-23", "close": 33.0121, "volume": 15024.0}, {"date": "2025-12-24", "close": 33.03, "volume": 7646.0}, {"date": "2025-12-26", "close": 33.2744, "volume": 14236.0}, {"date": "2025-12-29", "close": 32.58, "volume": 31513.0}, {"date": "2025-12-30", "close": 32.74, "volume": 216193.0}, {"date": "2025-12-31", "close": 32.9, "volume": 228733.0}, {"date": "2026-01-02", "close": 33.6, "volume": 40389.0}, {"date": "2026-01-05", "close": 33.87, "volume": 519161.0}, {"date": "2026-01-06", "close": 34.25, "volume": 281487.0}, {"date": "2026-01-07", "close": 34.06, "volume": 106550.0}, {"date": "2026-01-08", "close": 33.93, "volume": 88185.0}, {"date": "2026-01-09", "close": 34.038, "volume": 7250.0}, {"date": "2026-01-12", "close": 34.4945, "volume": 24598.0}, {"date": "2026-01-13", "close": 34.13, "volume": 33121.0}, {"date": "2026-01-14", "close": 34.36, "volume": 320270.0}, {"date": "2026-01-15", "close": 34.56, "volume": 52794.0}, {"date": "2026-01-16", "close": 34.42, "volume": 34007.0}, {"date": "2026-01-20", "close": 34.145, "volume": 32375.0}, {"date": "2026-01-21", "close": 34.545, "volume": 65913.0}, {"date": "2026-01-22", "close": 34.75, "volume": 60857.0}, {"date": "2026-01-23", "close": 34.95, "volume": 27368.0}, {"date": "2026-01-26", "close": 35.08, "volume": 58629.0}, {"date": "2026-01-27", "close": 35.71, "volume": 138156.0}, {"date": "2026-01-28", "close": 35.84, "volume": 89379.0}, {"date": "2026-01-29", "close": 35.76, "volume": 97865.0}, {"date": "2026-01-30", "close": 35.065, "volume": 135589.0}, {"date": "2026-02-02", "close": 35.24, "volume": 63752.0}, {"date": "2026-02-03", "close": 35.36, "volume": 17511.0}, {"date": "2026-02-04", "close": 35.07, "volume": 24472.0}, {"date": "2026-02-05", "close": 34.92, "volume": 19538.0}, {"date": "2026-02-06", "close": 35.785, "volume": 30421.0}, {"date": "2026-02-09", "close": 36.0387, "volume": 65713.0}, {"date": "2026-02-10", "close": 36.12, "volume": 12793.0}, {"date": "2026-02-11", "close": 36.63, "volume": 13923.0}, {"date": "2026-02-12", "close": 36.16, "volume": 26451.0}, {"date": "2026-02-13", "close": 36.36, "volume": 25731.0}, {"date": "2026-02-17", "close": 36.29, "volume": 34694.0}, {"date": "2026-02-18", "close": 36.36, "volume": 17585.0}, {"date": "2026-02-19", "close": 36.44, "volume": 45094.0}, {"date": "2026-02-20", "close": 37.14, "volume": 48132.0}, {"date": "2026-02-23", "close": 36.76, "volume": 88438.0}, {"date": "2026-02-24", "close": 37.39, "volume": 10679.0}, {"date": "2026-02-25", "close": 37.74, "volume": 51847.0}, {"date": "2026-02-26", "close": 37.48, "volume": 40421.0}, {"date": "2026-02-27", "close": 37.85, "volume": 491177.0}, {"date": "2026-03-02", "close": 36.97, "volume": 81800.0}, {"date": "2026-03-03", "close": 35.2834, "volume": 107109.0}, {"date": "2026-03-04", "close": 35.58, "volume": 18750.0}, {"date": "2026-03-05", "close": 34.83, "volume": 326331.0}, {"date": "2026-03-06", "close": 34.65, "volume": 37907.0}, {"date": "2026-03-09", "close": 35.215, "volume": 24699.0}, {"date": "2026-03-10", "close": 35.3, "volume": 24364.0}, {"date": "2026-03-11", "close": 35.4, "volume": 13548.0}, {"date": "2026-03-12", "close": 34.44, "volume": 8473.0}, {"date": "2026-03-13", "close": 34.39, "volume": 43946.0}, {"date": "2026-03-16", "close": 35.304, "volume": 16057.0}, {"date": "2026-03-17", "close": 35.436, "volume": 16969.0}, {"date": "2026-03-18", "close": 34.78, "volume": 12093.0}, {"date": "2026-03-19", "close": 34.76, "volume": 11509.0}, {"date": "2026-03-20", "close": 33.67, "volume": 1283413.0}, {"date": "2026-03-23", "close": 34.6321, "volume": 39393.0}, {"date": "2026-03-24", "close": 34.0126, "volume": 24211.0}, {"date": "2026-03-25", "close": 34.58, "volume": 24989.0}, {"date": "2026-03-26", "close": 33.596, "volume": 1245732.0}, {"date": "2026-03-27", "close": 33.42, "volume": 16924.0}, {"date": "2026-03-30", "close": 33.18, "volume": 15575.0}, {"date": "2026-03-31", "close": 34.258, "volume": 30134.0}, {"date": "2026-04-01", "close": 34.42, "volume": 1190774.0}, {"date": "2026-04-02", "close": 34.1569, "volume": 14587.0}, {"date": "2026-04-06", "close": 34.52, "volume": 12839.0}, {"date": "2026-04-07", "close": 34.29, "volume": 524026.0}, {"date": "2026-04-08", "close": 36.07, "volume": 22295.0}, {"date": "2026-04-09", "close": 36.04, "volume": 881412.0}, {"date": "2026-04-10", "close": 36.23, "volume": 20884.0}, {"date": "2026-04-13", "close": 36.5446, "volume": 120630.0}, {"date": "2026-04-14", "close": 37.02, "volume": 18825.0}, {"date": "2026-04-15", "close": 37.0, "volume": 13413.0}, {"date": "2026-04-16", "close": 37.2, "volume": 570813.0}, {"date": "2026-04-17", "close": 37.9298, "volume": 22330.0}, {"date": "2026-04-20", "close": 37.665, "volume": 18427.0}, {"date": "2026-04-21", "close": 37.13, "volume": 23810.0}, {"date": "2026-04-22", "close": 37.795, "volume": 5242.0}, {"date": "2026-04-23", "close": 37.02, "volume": 10744.0}, {"date": "2026-04-24", "close": 37.6588, "volume": 6044.0}, {"date": "2026-04-27", "close": 37.6192, "volume": 18232.0}, {"date": "2026-04-28", "close": 37.3948, "volume": 9479.0}, {"date": "2026-04-29", "close": 37.2265, "volume": 12787.0}, {"date": "2026-04-30", "close": 38.02, "volume": 23233.0}, {"date": "2026-05-01", "close": 38.117, "volume": 31388.0}, {"date": "2026-05-04", "close": 37.88, "volume": 22215.0}, {"date": "2026-05-05", "close": 38.735, "volume": 12382.0}, {"date": "2026-05-06", "close": 39.87, "volume": 9862.0}, {"date": "2026-05-07", "close": 39.4727, "volume": 13298.0}, {"date": "2026-05-08", "close": 40.41, "volume": 54909.0}, {"date": "2026-05-11", "close": 40.4038, "volume": 21420.0}, {"date": "2026-05-12", "close": 39.2733, "volume": 10882.0}, {"date": "2026-05-13", "close": 39.8, "volume": 68272.0}, {"date": "2026-05-14", "close": 39.8539, "volume": 10969.0}, {"date": "2026-05-15", "close": 38.5685, "volume": 17939.0}, {"date": "2026-05-18", "close": 38.56, "volume": 16183.0}, {"date": "2026-05-19", "close": 38.0707, "volume": 22817.0}, {"date": "2026-05-20", "close": 38.736, "volume": 11652.0}, {"date": "2026-05-21", "close": 39.1165, "volume": 24224.0}, {"date": "2026-05-22", "close": 39.1375, "volume": 9959.0}, {"date": "2026-05-26", "close": 40.6963, "volume": 11818.0}, {"date": "2026-05-27", "close": 40.74, "volume": 100927.0}, {"date": "2026-05-28", "close": 40.9101, "volume": 11527.0}, {"date": "2026-05-29", "close": 40.93, "volume": 7676.0}, {"date": "2026-06-01", "close": 41.62, "volume": 84047.0}, {"date": "2026-06-02", "close": 41.94, "volume": 10617.0}, {"date": "2026-06-03", "close": 41.4209, "volume": 33614.0}, {"date": "2026-06-04", "close": 41.13, "volume": 18089.0}, {"date": "2026-06-05", "close": 38.6015, "volume": 116074.0}, {"date": "2026-06-08", "close": 39.27, "volume": 102255.0}, {"date": "2026-06-09", "close": 39.29, "volume": 46736.0}, {"date": "2026-06-10", "close": 38.725, "volume": 14647.0}, {"date": "2026-06-11", "close": 40.32, "volume": 109610.0}, {"date": "2026-06-12", "close": 40.3954, "volume": 16180.0}, {"date": "2026-06-15", "close": 41.6557, "volume": 10162.0}, {"date": "2026-06-16", "close": 40.89, "volume": 66804.0}, {"date": "2026-06-17", "close": 40.691, "volume": 17834.0}, {"date": "2026-06-18", "close": 41.964, "volume": 26222.0}, {"date": "2026-06-22", "close": 41.79, "volume": 108372.0}, {"date": "2026-06-23", "close": 39.915, "volume": 55337.0}, {"date": "2026-06-24", "close": 39.8607, "volume": 4978.0}, {"date": "2026-06-25", "close": 40.2121, "volume": 6502.0}, {"date": "2026-06-26", "close": 39.5648, "volume": 4719.0}, {"date": "2026-06-29", "close": 39.6464, "volume": 12849.0}, {"date": "2026-06-30", "close": 40.2434, "volume": 7502.0}, {"date": "2026-07-01", "close": 39.1953, "volume": 6565.0}, {"date": "2026-07-02", "close": 38.794, "volume": 36923.0}, {"date": "2026-07-06", "close": 39.8323, "volume": 14906.0}, {"date": "2026-07-07", "close": 38.8, "volume": 28205.0}, {"date": "2026-07-08", "close": 39.2114, "volume": 16386.0}, {"date": "2026-07-09", "close": 39.4439, "volume": 8288.0}, {"date": "2026-07-10", "close": 39.6121, "volume": 15075.0}, {"date": "2026-07-13", "close": 38.3043, "volume": 22591.0}, {"date": "2026-07-14", "close": 38.9791, "volume": 7357.0}, {"date": "2026-07-15", "close": 38.94, "volume": 161781.0}, {"date": "2026-07-16", "close": 38.3261, "volume": 19955.0}, {"date": "2026-07-17", "close": 38.05, "volume": 181461.0}, {"date": "2026-07-20", "close": 37.66, "volume": 217092.0}, {"date": "2026-07-21", "close": 38.92, "volume": 130310.0}, {"date": "2026-07-22", "close": 38.66, "volume": 51529.0}, {"date": "2026-07-23", "close": 38.415, "volume": 33120.0}, {"date": "2026-07-24", "close": 37.8511, "volume": 16838.0}, {"date": "2026-07-27", "close": 38.12, "volume": 16684.0}, {"date": "2026-07-28", "close": 37.3444, "volume": 10413.0}, {"date": "2026-07-29", "close": 36.637, "volume": 19448.0}, {"date": "2026-07-30", "close": 37.9048, "volume": 8508.0}, {"date": "2026-07-31", "close": 38.1021, "volume": 16259.0}, {"date": "2026-08-03", "close": 38.4635, "volume": 21427.0}, {"date": "2026-08-04", "close": 39.4455, "volume": 49571.0}, {"date": "2026-08-05", "close": 39.26, "volume": 17905.0}, {"date": "2026-08-06", "close": 39.0017, "volume": 6236.0}, {"date": "2026-08-07", "close": 39.3098, "volume": 16428.0}, {"date": "2026-08-10", "close": 39.04, "volume": 16596.0}, {"date": "2026-08-11", "close": 39.1396, "volume": 15838.0}, {"date": "2026-08-12", "close": 39.6088, "volume": 23987.0}, {"date": "2026-08-13", "close": 39.67, "volume": 53435.0}, {"date": "2026-08-14", "close": 39.7039, "volume": 23304.0}, {"date": "2026-08-17", "close": 40.03, "volume": 62280.0}, {"date": "2026-08-18", "close": 39.0294, "volume": 188869.0}, {"date": "2026-08-19", "close": 39.4778, "volume": 14045.0}, {"date": "2026-08-20", "close": 39.7, "volume": 13530.0}, {"date": "2026-08-21", "close": 39.78, "volume": 80004.0}, {"date": "2026-08-24", "close": 39.38, "volume": 10277.0}, {"date": "2026-08-25", "close": 40.0978, "volume": 9582.0}, {"date": "2026-08-26", "close": 40.0049, "volume": 241950.0}, {"date": "2026-08-27", "close": 40.24, "volume": 60656.0}, {"date": "2026-08-28", "close": 40.04, "volume": 126364.0}, {"date": "2026-08-31", "close": 40.1525, "volume": 16697.0}, {"date": "2026-09-01", "close": 40.01, "volume": 231121.0}, {"date": "2026-09-02", "close": 40.25, "volume": 226184.0}, {"date": "2026-09-03", "close": 40.5199, "volume": 101137.0}, {"date": "2026-09-04", "close": 41.19, "volume": 103418.0}, {"date": "2026-09-08", "close": 41.01, "volume": 249494.0}, {"date": "2026-09-09", "close": 40.91, "volume": 237805.0}, {"date": "2026-09-10", "close": 40.0993, "volume": 154166.0}, {"date": "2026-09-11", "close": 40.6694, "volume": 12853.0}, {"date": "2026-09-14", "close": 39.7011, "volume": 437559.0}, {"date": "2026-09-15", "close": 39.52, "volume": 26367.0}, {"date": "2026-09-16", "close": 39.3476, "volume": 22481.0}, {"date": "2026-09-17", "close": 40.11, "volume": 81068.0}, {"date": "2026-09-18", "close": 40.0849, "volume": 26779.0}, {"date": "2026-09-21", "close": 40.9711, "volume": 14838.0}, {"date": "2026-09-22", "close": 41.0663, "volume": 46861.0}, {"date": "2026-09-23", "close": 40.241, "volume": 69425.0}, {"date": "2026-09-24", "close": 40.1, "volume": 44281.0}, {"date": "2026-09-25", "close": 40.3406, "volume": 25919.0}, {"date": "2026-09-28", "close": 40.0715, "volume": 22389.0}, {"date": "2026-09-29", "close": 40.0571, "volume": 26368.0}, {"date": "2026-09-30", "close": 39.6416, "volume": 19673.0}, {"date": "2026-10-01", "close": 39.6027, "volume": 80946.0}, {"date": "2026-10-02", "close": 40.08, "volume": 121775.0}, {"date": "2026-10-05", "close": 40.586, "volume": 43185.0}, {"date": "2026-10-06", "close": 40.465, "volume": 81426.0}, {"date": "2026-10-07", "close": 39.91, "volume": 26461.0}, {"date": "2026-10-08", "close": 39.32, "volume": 14948.0}, {"date": "2026-10-09", "close": 39.7537, "volume": 19393.0}], "refreshing": true}