{"ticker": "USG", "overview": {"name": "USCF Gold Strategy Plus Income Fund", "country": "United States"}, "description": "USCF Gold Strategy Plus Income Fund trades as USG on the NYSE Arca and is registered in the United States. Privy Trades holds 16 insider filings for the company. The most recent filing on record is dated 6 June 2018.", "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": "USG", "has_prices": true, "as_of": "2026-10-09", "last": 31.9099, "prev_close": 31.4692, "change": 0.44069999999999965, "change_pct": 0.014004169155873032, "session_volume": 6800.0, "vwap_5": 31.62937353241802, "vwap_20": 31.93900508314501, "vwap_60": 32.646502054748716, "vwap_250": 37.15170197370686, "high_52w": 44.1605, "low_52w": 31.2628, "avg_volume_20": 2964.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-e842308fa07d4885be7eb2a516dafe69-44", "src": "CONGRESS", "ticker": "USG", "cik": "", "company": "USCF Gold Strategy Plus Income Fund", "company_raw": "USG Corporation", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (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. David A Perdue , Jr dumps USG ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/e842308f-a07d-4885-be7e-b2a516dafe69/", "trade_date": "2018-06-06", "timestamp": "2018-06-06", "mins": 4423125}, {"id": "SENATE-e842308fa07d4885be7eb2a516dafe69-45", "src": "CONGRESS", "ticker": "USG", "cik": "", "company": "USCF Gold Strategy Plus Income Fund", "company_raw": "USG Corporation", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (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. David A Perdue , Jr dumps USG ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/e842308f-a07d-4885-be7e-b2a516dafe69/", "trade_date": "2018-06-04", "timestamp": "2018-06-04", "mins": 4426005}, {"id": "SENATE-07163d2f2ddf4e81a2b4210fb8a469d2-0", "src": "CONGRESS", "ticker": "USG", "cik": "", "company": "USCF Gold Strategy Plus Income Fund", "company_raw": "USG Corporation", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (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. David A Perdue , Jr dumps USG ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/07163d2f-2ddf-4e81-a2b4-210fb8a469d2/", "trade_date": "2018-04-27", "timestamp": "2018-04-27", "mins": 4480725}, {"id": "SENATE-07163d2f2ddf4e81a2b4210fb8a469d2-1", "src": "CONGRESS", "ticker": "USG", "cik": "", "company": "USCF Gold Strategy Plus Income Fund", "company_raw": "USG Corporation", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (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. David A Perdue , Jr dumps USG ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/07163d2f-2ddf-4e81-a2b4-210fb8a469d2/", "trade_date": "2018-04-26", "timestamp": "2018-04-26", "mins": 4482165}, {"id": "SENATE-07163d2f2ddf4e81a2b4210fb8a469d2-11", "src": "CONGRESS", "ticker": "USG", "cik": "", "company": "USCF Gold Strategy Plus Income Fund", "company_raw": "USG Corporation", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (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. David A Perdue , Jr dumps USG ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/07163d2f-2ddf-4e81-a2b4-210fb8a469d2/", "trade_date": "2018-04-13", "timestamp": "2018-04-13", "mins": 4500885}, {"id": "SENATE-07163d2f2ddf4e81a2b4210fb8a469d2-12", "src": "CONGRESS", "ticker": "USG", "cik": "", "company": "USCF Gold Strategy Plus Income Fund", "company_raw": "USG Corporation", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (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. David A Perdue , Jr dumps USG ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/07163d2f-2ddf-4e81-a2b4-210fb8a469d2/", "trade_date": "2018-04-12", "timestamp": "2018-04-12", "mins": 4502325}, {"id": "SENATE-07163d2f2ddf4e81a2b4210fb8a469d2-13", "src": "CONGRESS", "ticker": "USG", "cik": "", "company": "USCF Gold Strategy Plus Income Fund", "company_raw": "USG Corporation", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (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. David A Perdue , Jr dumps USG ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/07163d2f-2ddf-4e81-a2b4-210fb8a469d2/", "trade_date": "2018-04-09", "timestamp": "2018-04-09", "mins": 4506645}, {"id": "SENATE-7b03e95e63bc46459891fa190a3cc124-10", "src": "CONGRESS", "ticker": "USG", "cik": "", "company": "USCF Gold Strategy Plus Income Fund", "company_raw": "USG Corporation", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (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. David A Perdue , Jr dumps USG ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/7b03e95e-63bc-4645-9891-fa190a3cc124/", "trade_date": "2018-01-26", "timestamp": "2018-01-26", "mins": 4611765}, {"id": "SENATE-7b03e95e63bc46459891fa190a3cc124-18", "src": "CONGRESS", "ticker": "USG", "cik": "", "company": "USCF Gold Strategy Plus Income Fund", "company_raw": "USG Corporation", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (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. David A Perdue , Jr dumps USG ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/7b03e95e-63bc-4645-9891-fa190a3cc124/", "trade_date": "2018-01-19", "timestamp": "2018-01-19", "mins": 4621845}, {"id": "SENATE-7b03e95e63bc46459891fa190a3cc124-20", "src": "CONGRESS", "ticker": "USG", "cik": "", "company": "USCF Gold Strategy Plus Income Fund", "company_raw": "USG Corporation", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (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. David A Perdue , Jr dumps USG ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/7b03e95e-63bc-4645-9891-fa190a3cc124/", "trade_date": "2018-01-17", "timestamp": "2018-01-17", "mins": 4624725}, {"id": "SENATE-7b03e95e63bc46459891fa190a3cc124-41", "src": "CONGRESS", "ticker": "USG", "cik": "", "company": "USCF Gold Strategy Plus Income Fund", "company_raw": "USG Corporation", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (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. David A Perdue , Jr dumps USG ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/7b03e95e-63bc-4645-9891-fa190a3cc124/", "trade_date": "2018-01-05", "timestamp": "2018-01-05", "mins": 4642005}, {"id": "SENATE-cca867924a5146d696c6d25a40612fb8-35", "src": "CONGRESS", "ticker": "USG", "cik": "", "company": "USCF Gold Strategy Plus Income Fund", "company_raw": "USG Corporation", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (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. David A Perdue , Jr dumps USG ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/cca86792-4a51-46d6-96c6-d25a40612fb8/", "trade_date": "2017-12-07", "timestamp": "2017-12-07", "mins": 4683765}, {"id": "SENATE-079b4d68f8a145a2b43ef5569366bfa6-16", "src": "CONGRESS", "ticker": "USG", "cik": "", "company": "USCF Gold Strategy Plus Income Fund", "company_raw": "USG Corporation", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (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": "Sen. David A Perdue , Jr files a buy in USG ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/079b4d68-f8a1-45a2-b43e-f5569366bfa6/", "trade_date": "2016-09-06", "timestamp": "2016-09-06", "mins": 5341845}, {"id": "SENATE-079b4d68f8a145a2b43ef5569366bfa6-18", "src": "CONGRESS", "ticker": "USG", "cik": "", "company": "USCF Gold Strategy Plus Income Fund", "company_raw": "USG Corporation", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (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": "Sen. David A Perdue , Jr files a buy in USG ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/079b4d68-f8a1-45a2-b43e-f5569366bfa6/", "trade_date": "2016-09-01", "timestamp": "2016-09-01", "mins": 5349045}, {"id": "SENATE-9bd025ca2c034314a7b2b4b0a2524a00-15", "src": "CONGRESS", "ticker": "USG", "cik": "", "company": "USCF Gold Strategy Plus Income Fund", "company_raw": "USG Corporation", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (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": "Sen. David A Perdue , Jr files a buy in USG ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/9bd025ca-2c03-4314-a7b2-b4b0a2524a00/", "trade_date": "2016-03-02", "timestamp": "2016-03-02", "mins": 5612565}, {"id": "SENATE-9bd025ca2c034314a7b2b4b0a2524a00-16", "src": "CONGRESS", "ticker": "USG", "cik": "", "company": "USCF Gold Strategy Plus Income Fund", "company_raw": "USG Corporation", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (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": "Sen. David A Perdue , Jr files a buy in USG ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/9bd025ca-2c03-4314-a7b2-b4b0a2524a00/", "trade_date": "2016-03-02", "timestamp": "2016-03-02", "mins": 5612565}], "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. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 4004.0, "sold": 12012.0, "net": -8008.0, "trades": 16, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2018-06-06", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/e842308f-a07d-4885-be7e-b2a516dafe69/"}, {"action": "SELL", "amount": 1001.0, "date": "2018-06-04", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/e842308f-a07d-4885-be7e-b2a516dafe69/"}, {"action": "SELL", "amount": 1001.0, "date": "2018-04-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/07163d2f-2ddf-4e81-a2b4-210fb8a469d2/"}, {"action": "SELL", "amount": 1001.0, "date": "2018-04-26", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/07163d2f-2ddf-4e81-a2b4-210fb8a469d2/"}, {"action": "SELL", "amount": 1001.0, "date": "2018-04-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/07163d2f-2ddf-4e81-a2b4-210fb8a469d2/"}, {"action": "SELL", "amount": 1001.0, "date": "2018-04-12", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/07163d2f-2ddf-4e81-a2b4-210fb8a469d2/"}, {"action": "SELL", "amount": 1001.0, "date": "2018-04-09", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/07163d2f-2ddf-4e81-a2b4-210fb8a469d2/"}, {"action": "SELL", "amount": 1001.0, "date": "2018-01-26", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/7b03e95e-63bc-4645-9891-fa190a3cc124/"}, {"action": "SELL", "amount": 1001.0, "date": "2018-01-19", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/7b03e95e-63bc-4645-9891-fa190a3cc124/"}, {"action": "SELL", "amount": 1001.0, "date": "2018-01-17", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/7b03e95e-63bc-4645-9891-fa190a3cc124/"}, {"action": "SELL", "amount": 1001.0, "date": "2018-01-05", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/7b03e95e-63bc-4645-9891-fa190a3cc124/"}, {"action": "SELL", "amount": 1001.0, "date": "2017-12-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/cca86792-4a51-46d6-96c6-d25a40612fb8/"}, {"action": "BUY", "amount": 1001.0, "date": "2016-09-06", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/079b4d68-f8a1-45a2-b43e-f5569366bfa6/"}, {"action": "BUY", "amount": 1001.0, "date": "2016-09-01", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/079b4d68-f8a1-45a2-b43e-f5569366bfa6/"}, {"action": "BUY", "amount": 1001.0, "date": "2016-03-02", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/9bd025ca-2c03-4314-a7b2-b4b0a2524a00/"}, {"action": "BUY", "amount": 1001.0, "date": "2016-03-02", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/9bd025ca-2c03-4314-a7b2-b4b0a2524a00/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2018-06-06", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/e842308f-a07d-4885-be7e-b2a516dafe69/"}}], "activity": [], "announcements": [], "performance": {"ticker": "USG", "has_prices": true, "summary": {"n": 4, "avg": 0.285077986879357, "win_rate": 1.0, "best": 0.285077986879357, "worst": 0.285077986879357, "as_of": "2026-10-09"}, "buys": [{"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2016-09-06", "score": 0.0, "ref_price": 24.8311, "return": 0.285077986879357}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2016-09-01", "score": 0.0, "ref_price": 24.8311, "return": 0.285077986879357}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2016-03-02", "score": 0.0, "ref_price": 24.8311, "return": 0.285077986879357}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2016-03-02", "score": 0.0, "ref_price": 24.8311, "return": 0.285077986879357}]}, "price_series": [{"date": "2021-11-03", "close": 24.8311, "volume": 50507.0}, {"date": "2021-11-04", "close": 25.135, "volume": 659.0}, {"date": "2021-11-05", "close": 25.4002, "volume": 189.0}, {"date": "2021-11-08", "close": 25.4622, "volume": 2689.0}, {"date": "2021-11-09", "close": 25.595, "volume": 1733.0}, {"date": "2021-11-10", "close": 25.7467, "volume": 4303.0}, {"date": "2021-11-11", "close": 25.8799, "volume": 1160.0}, {"date": "2021-11-12", "close": 25.9694, "volume": 1544.0}, {"date": "2021-11-15", "close": 25.9235, "volume": 2301.0}, {"date": "2021-11-16", "close": 25.885, "volume": 6960.0}, {"date": "2021-11-17", "close": 25.9648, "volume": 685.0}, {"date": "2021-11-18", "close": 26.0153, "volume": 1178.0}, {"date": "2021-11-19", "close": 25.8797, "volume": 1890.0}, {"date": "2021-11-22", "close": 25.21, "volume": 8670.0}, {"date": "2021-11-23", "close": 25.0635, "volume": 1790.0}, {"date": "2021-11-24", "close": 25.0123, "volume": 243.0}, {"date": "2021-11-26", "close": 25.015, "volume": 1613.0}, {"date": "2021-11-29", "close": 24.9233, "volume": 134.0}, {"date": "2021-11-30", "close": 24.8003, "volume": 2600.0}, {"date": "2021-12-01", "close": 24.835, "volume": 304.0}, {"date": "2021-12-02", "close": 24.7226, "volume": 1515.0}, {"date": "2021-12-03", "close": 24.9248, "volume": 2007.0}, {"date": "2021-12-06", "close": 24.8843, "volume": 43.0}, {"date": "2021-12-07", "close": 24.9732, "volume": 824.0}, {"date": "2021-12-08", "close": 24.9811, "volume": 1.0}, {"date": "2021-12-09", "close": 24.925, "volume": 1174.0}, {"date": "2021-12-10", "close": 24.875, "volume": 300.0}, {"date": "2021-12-13", "close": 25.0075, "volume": 9.0}, {"date": "2021-12-14", "close": 24.945, "volume": 19.0}, {"date": "2021-12-15", "close": 24.8145, "volume": 117.0}, {"date": "2021-12-16", "close": 25.0168, "volume": 594.0}, {"date": "2021-12-17", "close": 25.2005, "volume": 649.0}, {"date": "2021-12-20", "close": 25.195, "volume": 1003.0}, {"date": "2021-12-21", "close": 25.085, "volume": 104.0}, {"date": "2021-12-22", "close": 25.0952, "volume": 14.0}, {"date": "2021-12-23", "close": 25.255, "volume": 96.0}, {"date": "2021-12-27", "close": 25.365, "volume": 2.0}, {"date": "2021-12-28", "close": 25.375, "volume": 1.0}, {"date": "2021-12-29", "close": 25.325, "volume": 32.0}, {"date": "2021-12-30", "close": 25.3309, "volume": 4.0}, {"date": "2021-12-31", "close": 25.3309, "volume": null}, {"date": "2022-01-03", "close": 25.4835, "volume": 1208.0}, {"date": "2022-01-04", "close": 25.2826, "volume": 800.0}, {"date": "2022-01-05", "close": 25.3965, "volume": 198.0}, {"date": "2022-01-06", "close": 25.1984, "volume": 10.0}, {"date": "2022-01-07", "close": 25.0857, "volume": 10.0}, {"date": "2022-01-10", "close": 25.2046, "volume": 1.0}, {"date": "2022-01-11", "close": 25.39, "volume": 3410.0}, {"date": "2022-01-12", "close": 25.525, "volume": 3.0}, {"date": "2022-01-13", "close": 25.5826, "volume": 37.0}, {"date": "2022-01-14", "close": 25.5102, "volume": 4.0}, {"date": "2022-01-18", "close": 25.455, "volume": 57.0}, {"date": "2022-01-19", "close": 25.63, "volume": 10802.0}, {"date": "2022-01-20", "close": 25.7794, "volume": 453.0}, {"date": "2022-01-21", "close": 25.7906, "volume": 101.0}, {"date": "2022-01-24", "close": 25.7733, "volume": 122.0}, {"date": "2022-01-25", "close": 25.855, "volume": 462.0}, {"date": "2022-01-26", "close": 25.49, "volume": 13551.0}, {"date": "2022-01-27", "close": 25.22, "volume": 175.0}, {"date": "2022-01-28", "close": 25.0146, "volume": 415.0}, {"date": "2022-01-31", "close": 24.99, "volume": 349.0}, {"date": "2022-02-01", "close": 25.065, "volume": 126.0}, {"date": "2022-02-02", "close": 25.1415, "volume": 37.0}, {"date": "2022-02-03", "close": 25.2281, "volume": 5.0}, {"date": "2022-02-04", "close": 25.175, "volume": 1.0}, {"date": "2022-02-07", "close": 25.275, "volume": 211.0}, {"date": "2022-02-08", "close": 25.445, "volume": 570.0}, {"date": "2022-02-09", "close": 25.525, "volume": 498.0}, {"date": "2022-02-10", "close": 25.5945, "volume": 1.0}, {"date": "2022-02-11", "close": 25.915, "volume": 26.0}, {"date": "2022-02-14", "close": 26.485, "volume": 39.0}, {"date": "2022-02-15", "close": 26.14, "volume": 1325.0}, {"date": "2022-02-16", "close": 26.345, "volume": 1.0}, {"date": "2022-02-17", "close": 26.3177, "volume": 5.0}, {"date": "2022-02-18", "close": 26.435, "volume": 1156.0}, {"date": "2022-02-22", "close": 26.6785, "volume": 1229.0}, {"date": "2022-02-23", "close": 26.785, "volume": 81.0}, {"date": "2022-02-24", "close": 26.8094, "volume": 13327.0}, {"date": "2022-02-25", "close": 26.5319, "volume": 780.0}, {"date": "2022-02-28", "close": 26.6089, "volume": 5537.0}, {"date": "2022-03-01", "close": 26.8567, "volume": 331.0}, {"date": "2022-03-02", "close": 27.0902, "volume": 4940.0}, {"date": "2022-03-03", "close": 27.0214, "volume": 760.0}, {"date": "2022-03-04", "close": 27.2501, "volume": 3501.0}, {"date": "2022-03-07", "close": 27.5644, "volume": 2253.0}, {"date": "2022-03-08", "close": 28.0223, "volume": 556.0}, {"date": "2022-03-09", "close": 27.7692, "volume": 9781.0}, {"date": "2022-03-10", "close": 27.7485, "volume": 628.0}, {"date": "2022-03-11", "close": 27.7801, "volume": 1437.0}, {"date": "2022-03-14", "close": 27.5995, "volume": 786.0}, {"date": "2022-03-15", "close": 27.3008, "volume": 4640.0}, {"date": "2022-03-16", "close": 27.0759, "volume": 349.0}, {"date": "2022-03-17", "close": 27.0649, "volume": 867.0}, {"date": "2022-03-18", "close": 27.2081, "volume": 190.0}, {"date": "2022-03-21", "close": 27.18, "volume": 3384.0}, {"date": "2022-03-22", "close": 27.15, "volume": 107.0}, {"date": "2022-03-23", "close": 27.1662, "volume": 695.0}, {"date": "2022-03-24", "close": 27.38, "volume": 25.0}, {"date": "2022-03-25", "close": 27.5999, "volume": 805.0}, {"date": "2022-03-28", "close": 27.375, "volume": 596.0}, {"date": "2022-03-29", "close": 27.38, "volume": 4295.0}, {"date": "2022-03-30", "close": 27.0681, "volume": 136.0}, {"date": "2022-03-31", "close": 27.2981, "volume": 1080.0}, {"date": "2022-04-01", "close": 27.3948, "volume": 8.0}, {"date": "2022-04-04", "close": 27.14, "volume": 247.0}, {"date": "2022-04-05", "close": 27.279, "volume": 3153.0}, {"date": "2022-04-06", "close": 27.16, "volume": 15.0}, {"date": "2022-04-07", "close": 27.155, "volume": 1002.0}, {"date": "2022-04-08", "close": 27.3426, "volume": 248.0}, {"date": "2022-04-11", "close": 27.4992, "volume": 2846.0}, {"date": "2022-04-12", "close": 27.5848, "volume": 417.0}, {"date": "2022-04-13", "close": 27.8787, "volume": 218.0}, {"date": "2022-04-14", "close": 28.0838, "volume": 5760.0}, {"date": "2022-04-18", "close": 27.8778, "volume": 4362.0}, {"date": "2022-04-19", "close": 27.85, "volume": 1133.0}, {"date": "2022-04-20", "close": 27.634, "volume": 2306.0}, {"date": "2022-04-21", "close": 27.5683, "volume": 253.0}, {"date": "2022-04-22", "close": 27.41, "volume": 150.0}, {"date": "2022-04-25", "close": 27.39, "volume": 169.0}, {"date": "2022-04-26", "close": 26.745, "volume": 59.0}, {"date": "2022-04-27", "close": 26.7601, "volume": 450.0}, {"date": "2022-04-28", "close": 26.667, "volume": 45.0}, {"date": "2022-04-29", "close": 26.7138, "volume": 1068.0}, {"date": "2022-05-02", "close": 26.7293, "volume": 104.0}, {"date": "2022-05-03", "close": 26.3349, "volume": 263.0}, {"date": "2022-05-04", "close": 26.4752, "volume": 41.0}, {"date": "2022-05-05", "close": 26.4658, "volume": 9224.0}, {"date": "2022-05-06", "close": 26.5449, "volume": 292.0}, {"date": "2022-05-09", "close": 26.5, "volume": 1260.0}, {"date": "2022-05-10", "close": 26.1932, "volume": 210.0}, {"date": "2022-05-11", "close": 26.1498, "volume": 435.0}, {"date": "2022-05-12", "close": 26.1214, "volume": 72.0}, {"date": "2022-05-13", "close": 25.735, "volume": 1156.0}, {"date": "2022-05-16", "close": 25.6617, "volume": 304.0}, {"date": "2022-05-17", "close": 25.6617, "volume": null}, {"date": "2022-05-18", "close": 25.7255, "volume": 52.0}, {"date": "2022-05-19", "close": 26.0, "volume": 2808.0}, {"date": "2022-05-20", "close": 26.06, "volume": 100.0}, {"date": "2022-05-23", "close": 26.1572, "volume": 176.0}, {"date": "2022-05-24", "close": 26.31, "volume": 18.0}, {"date": "2022-05-25", "close": 26.345, "volume": 401.0}, {"date": "2022-05-26", "close": 26.1901, "volume": 311.0}, {"date": "2022-05-27", "close": 26.2151, "volume": 44.0}, {"date": "2022-05-31", "close": 26.1038, "volume": 374.0}, {"date": "2022-06-01", "close": 26.0993, "volume": 1.0}, {"date": "2022-06-02", "close": 26.46, "volume": 1144.0}, {"date": "2022-06-03", "close": 26.46, "volume": null}, {"date": "2022-06-06", "close": 26.16, "volume": 37.0}, {"date": "2022-06-07", "close": 26.15, "volume": 166.0}, {"date": "2022-06-08", "close": 26.2351, "volume": 915.0}, {"date": "2022-06-09", "close": 26.255, "volume": 8.0}, {"date": "2022-06-10", "close": 26.3301, "volume": 1.0}, {"date": "2022-06-13", "close": 26.14, "volume": 7933.0}, {"date": "2022-06-14", "close": 25.7756, "volume": 2.0}, {"date": "2022-06-15", "close": 25.89, "volume": 13714.0}, {"date": "2022-06-16", "close": 26.225, "volume": 11434.0}, {"date": "2022-06-17", "close": 26.5079, "volume": 985.0}, {"date": "2022-06-21", "close": 26.12, "volume": 803.0}, {"date": "2022-06-22", "close": 26.1497, "volume": 4.0}, {"date": "2022-06-23", "close": 26.09, "volume": 59.0}, {"date": "2022-06-24", "close": 26.0178, "volume": 1.0}, {"date": "2022-06-27", "close": 25.8365, "volume": 16.0}, {"date": "2022-06-28", "close": 25.79, "volume": 2.0}, {"date": "2022-06-29", "close": 25.8692, "volume": 6.0}, {"date": "2022-06-30", "close": 25.5692, "volume": 138.0}, {"date": "2022-07-01", "close": 25.425, "volume": 113.0}, {"date": "2022-07-05", "close": 25.245, "volume": 7883.0}, {"date": "2022-07-06", "close": 24.71, "volume": 230.0}, {"date": "2022-07-07", "close": 24.4893, "volume": 742.0}, {"date": "2022-07-08", "close": 24.525, "volume": 1315.0}, {"date": "2022-07-11", "close": 24.515, "volume": 642.0}, {"date": "2022-07-12", "close": 24.3774, "volume": 42.0}, {"date": "2022-07-13", "close": 24.35, "volume": 5.0}, {"date": "2022-07-14", "close": 24.355, "volume": 1008.0}, {"date": "2022-07-15", "close": 24.035, "volume": 119.0}, {"date": "2022-07-18", "close": 24.0192, "volume": 12.0}, {"date": "2022-07-19", "close": 24.1051, "volume": 505.0}, {"date": "2022-07-20", "close": 24.0471, "volume": 24.0}, {"date": "2022-07-21", "close": 24.16, "volume": 201.0}, {"date": "2022-07-22", "close": 24.205, "volume": 3.0}, {"date": "2022-07-25", "close": 24.3156, "volume": 1540.0}, {"date": "2022-07-26", "close": 24.3156, "volume": null}, {"date": "2022-07-27", "close": 24.33, "volume": 588.0}, {"date": "2022-07-28", "close": 24.66, "volume": 15276.0}, {"date": "2022-07-29", "close": 24.7301, "volume": 10.0}, {"date": "2022-08-01", "close": 24.885, "volume": 19.0}, {"date": "2022-08-02", "close": 25.66, "volume": 1.0}, {"date": "2022-08-03", "close": 24.98, "volume": 94.0}, {"date": "2022-08-04", "close": 25.04, "volume": 840.0}, {"date": "2022-08-05", "close": 25.1112, "volume": 24.0}, {"date": "2022-08-08", "close": 25.095, "volume": 586.0}, {"date": "2022-08-09", "close": 25.2246, "volume": 403.0}, {"date": "2022-08-10", "close": 25.255, "volume": 577.0}, {"date": "2022-08-11", "close": 25.255, "volume": null}, {"date": "2022-08-12", "close": 25.33, "volume": 1000.0}, {"date": "2022-08-15", "close": 25.415, "volume": 3.0}, {"date": "2022-08-16", "close": 24.98, "volume": 5007.0}, {"date": "2022-08-17", "close": 24.98, "volume": null}, {"date": "2022-08-18", "close": 24.94, "volume": 359.0}, {"date": "2022-08-19", "close": 24.84, "volume": 123.0}, {"date": "2022-08-22", "close": 24.71, "volume": 23.0}, {"date": "2022-08-23", "close": 24.6151, "volume": 12.0}, {"date": "2022-08-24", "close": 24.6151, "volume": null}, {"date": "2022-08-25", "close": 24.6151, "volume": null}, {"date": "2022-08-26", "close": 24.6151, "volume": null}, {"date": "2022-08-29", "close": 24.62, "volume": 330.0}, {"date": "2022-08-30", "close": 24.56, "volume": 350.0}, {"date": "2022-08-31", "close": 24.38, "volume": 11.0}, {"date": "2022-09-01", "close": 24.2, "volume": 46.0}, {"date": "2022-09-02", "close": 24.1538, "volume": 200.0}, {"date": "2022-09-06", "close": 24.21, "volume": 86.0}, {"date": "2022-09-07", "close": 24.1901, "volume": 26.0}, {"date": "2022-09-08", "close": 24.1901, "volume": null}, {"date": "2022-09-09", "close": 24.265, "volume": 101.0}, {"date": "2022-09-12", "close": 24.265, "volume": null}, {"date": "2022-09-13", "close": 24.525, "volume": 5.0}, {"date": "2022-09-14", "close": 24.525, "volume": null}, {"date": "2022-09-15", "close": 23.925, "volume": 110.0}, {"date": "2022-09-16", "close": 23.7691, "volume": 704.0}, {"date": "2022-09-19", "close": 23.7295, "volume": 6.0}, {"date": "2022-09-20", "close": 23.655, "volume": 114.0}, {"date": "2022-09-21", "close": 23.63, "volume": 114.0}, {"date": "2022-09-22", "close": 23.64, "volume": 4838.0}, {"date": "2022-09-23", "close": 23.5641, "volume": 257.0}, {"date": "2022-09-26", "close": 23.2291, "volume": 210.0}, {"date": "2022-09-27", "close": 23.01, "volume": 101.0}, {"date": "2022-09-28", "close": 22.94, "volume": 2082.0}, {"date": "2022-09-29", "close": 23.06, "volume": 23.0}, {"date": "2022-09-30", "close": 23.2114, "volume": 2305.0}, {"date": "2022-10-03", "close": 23.2499, "volume": 316.0}, {"date": "2022-10-04", "close": 23.6004, "volume": 631.0}, {"date": "2022-10-05", "close": 23.7343, "volume": 201.0}, {"date": "2022-10-06", "close": 23.6991, "volume": 155.0}, {"date": "2022-10-07", "close": 23.6, "volume": 922.0}, {"date": "2022-10-10", "close": 23.6, "volume": 1261.0}, {"date": "2022-10-11", "close": 23.1821, "volume": 2510.0}, {"date": "2022-10-12", "close": 23.31, "volume": 536.0}, {"date": "2022-10-13", "close": 23.2, "volume": 285.0}, {"date": "2022-10-14", "close": 23.125, "volume": 537.0}, {"date": "2022-10-17", "close": 22.945, "volume": 153.0}, {"date": "2022-10-18", "close": 22.9198, "volume": 120.0}, {"date": "2022-10-19", "close": 22.67, "volume": 1441.0}, {"date": "2022-10-20", "close": 22.78, "volume": 7.0}, {"date": "2022-10-21", "close": 22.9064, "volume": 51.0}, {"date": "2022-10-24", "close": 23.0464, "volume": 207.0}, {"date": "2022-10-25", "close": 23.045, "volume": 665.0}, {"date": "2022-10-26", "close": 23.045, "volume": null}, {"date": "2022-10-27", "close": 23.154, "volume": 50.0}, {"date": "2022-10-28", "close": 23.11, "volume": 6.0}, {"date": "2022-10-31", "close": 22.9134, "volume": 119.0}, {"date": "2022-11-01", "close": 22.945, "volume": 9.0}, {"date": "2022-11-02", "close": 22.9846, "volume": 501.0}, {"date": "2022-11-03", "close": 22.965, "volume": 2276.0}, {"date": "2022-11-04", "close": 23.22, "volume": 9127.0}, {"date": "2022-11-07", "close": 23.405, "volume": 11.0}, {"date": "2022-11-08", "close": 23.73, "volume": 142.0}, {"date": "2022-11-09", "close": 23.875, "volume": 387.0}, {"date": "2022-11-10", "close": 24.2, "volume": 12940.0}, {"date": "2022-11-11", "close": 24.435, "volume": 531.0}, {"date": "2022-11-14", "close": 24.555, "volume": 1907.0}, {"date": "2022-11-15", "close": 24.6379, "volume": 44.0}, {"date": "2022-11-16", "close": 24.625, "volume": 16.0}, {"date": "2022-11-17", "close": 24.6185, "volume": 170.0}, {"date": "2022-11-18", "close": 24.5764, "volume": 34.0}, {"date": "2022-11-21", "close": 24.4565, "volume": 1218.0}, {"date": "2022-11-22", "close": 24.3425, "volume": 200.0}, {"date": "2022-11-23", "close": 24.41, "volume": 1042.0}, {"date": "2022-11-25", "close": 24.475, "volume": 439.0}, {"date": "2022-11-28", "close": 24.5001, "volume": 46.0}, {"date": "2022-11-29", "close": 24.43, "volume": 5.0}, {"date": "2022-11-30", "close": 24.6199, "volume": 11.0}, {"date": "2022-12-01", "close": 24.87, "volume": 1007.0}, {"date": "2022-12-02", "close": 25.1807, "volume": 2613.0}, {"date": "2022-12-05", "close": 24.88, "volume": 72.0}, {"date": "2022-12-06", "close": 24.8496, "volume": 1271.0}, {"date": "2022-12-07", "close": 24.8509, "volume": 1010.0}, {"date": "2022-12-08", "close": 25.115, "volume": 136.0}, {"date": "2022-12-09", "close": 24.945, "volume": 112.0}, {"date": "2022-12-12", "close": 25.05, "volume": 1702.0}, {"date": "2022-12-13", "close": 25.2001, "volume": 1618.0}, {"date": "2022-12-14", "close": 25.3, "volume": 108.0}, {"date": "2022-12-15", "close": 25.23, "volume": 620.0}, {"date": "2022-12-16", "close": 24.9816, "volume": 788.0}, {"date": "2022-12-19", "close": 25.0916, "volume": 151.0}, {"date": "2022-12-20", "close": 25.3462, "volume": 1100.0}, {"date": "2022-12-21", "close": 25.5, "volume": 848.0}, {"date": "2022-12-22", "close": 25.3399, "volume": 409.0}, {"date": "2022-12-23", "close": 25.09, "volume": 181.0}, {"date": "2022-12-27", "close": 25.1624, "volume": 1082.0}, {"date": "2022-12-28", "close": 25.26, "volume": 79.0}, {"date": "2022-12-29", "close": 25.2552, "volume": 141.0}, {"date": "2022-12-30", "close": 25.37, "volume": 1331.0}, {"date": "2023-01-03", "close": 25.4389, "volume": 872.0}, {"date": "2023-01-04", "close": 25.67, "volume": 1134.0}, {"date": "2023-01-05", "close": 25.67, "volume": 4090.0}, {"date": "2023-01-06", "close": 25.6953, "volume": 323.0}, {"date": "2023-01-09", "close": 26.1, "volume": 1593.0}, {"date": "2023-01-10", "close": 26.0171, "volume": 2684.0}, {"date": "2023-01-11", "close": 25.8431, "volume": 440.0}, {"date": "2023-01-12", "close": 26.13, "volume": 3909.0}, {"date": "2023-01-13", "close": 26.51, "volume": 1310.0}, {"date": "2023-01-17", "close": 26.34, "volume": 2070.0}, {"date": "2023-01-18", "close": 26.34, "volume": 917.0}, {"date": "2023-01-19", "close": 26.4795, "volume": 7669.0}, {"date": "2023-01-20", "close": 26.4809, "volume": 797.0}, {"date": "2023-01-23", "close": 26.5, "volume": 959.0}, {"date": "2023-01-24", "close": 26.44, "volume": 964.0}, {"date": "2023-01-25", "close": 26.59, "volume": 905.0}, {"date": "2023-01-26", "close": 26.3516, "volume": 3997.0}, {"date": "2023-01-27", "close": 26.3965, "volume": 1050.0}, {"date": "2023-01-30", "close": 26.4094, "volume": 1057.0}, {"date": "2023-01-31", "close": 26.3901, "volume": 113.0}, {"date": "2023-02-01", "close": 26.59, "volume": 8243.0}, {"date": "2023-02-02", "close": 26.3858, "volume": 7927.0}, {"date": "2023-02-03", "close": 26.03, "volume": 1116.0}, {"date": "2023-02-06", "close": 25.5706, "volume": 894.0}, {"date": "2023-02-07", "close": 25.6079, "volume": 90.0}, {"date": "2023-02-08", "close": 25.6079, "volume": null}, {"date": "2023-02-09", "close": 25.6801, "volume": 1006.0}, {"date": "2023-02-10", "close": 25.555, "volume": 458.0}, {"date": "2023-02-13", "close": 25.505, "volume": 115.0}, {"date": "2023-02-14", "close": 25.4, "volume": 10.0}, {"date": "2023-02-15", "close": 25.3629, "volume": 92.0}, {"date": "2023-02-16", "close": 25.1405, "volume": 5089.0}, {"date": "2023-02-17", "close": 25.23, "volume": 2.0}, {"date": "2023-02-21", "close": 25.185, "volume": 26.0}, {"date": "2023-02-22", "close": 25.08, "volume": 2.0}, {"date": "2023-02-23", "close": 25.08, "volume": null}, {"date": "2023-02-24", "close": 24.855, "volume": 556.0}, {"date": "2023-02-27", "close": 24.77, "volume": 1074.0}, {"date": "2023-02-28", "close": 24.929, "volume": 666.0}, {"date": "2023-03-01", "close": 25.07, "volume": 113.0}, {"date": "2023-03-02", "close": 25.1318, "volume": 13.0}, {"date": "2023-03-03", "close": 25.1844, "volume": 9312.0}, {"date": "2023-03-06", "close": 25.26, "volume": 1.0}, {"date": "2023-03-07", "close": 24.9256, "volume": 123311.0}, {"date": "2023-03-08", "close": 24.8348, "volume": 100.0}, {"date": "2023-03-09", "close": 24.99, "volume": 510.0}, {"date": "2023-03-10", "close": 25.477, "volume": 1016.0}, {"date": "2023-03-13", "close": 25.76, "volume": 1646.0}, {"date": "2023-03-14", "close": 25.6388, "volume": 110.0}, {"date": "2023-03-15", "close": 25.7863, "volume": 809.0}, {"date": "2023-03-16", "close": 25.8, "volume": 540.0}, {"date": "2023-03-17", "close": 26.14, "volume": 353.0}, {"date": "2023-03-20", "close": 26.0429, "volume": 1859.0}, {"date": "2023-03-21", "close": 25.74, "volume": 541.0}, {"date": "2023-03-22", "close": 25.9327, "volume": 358.0}, {"date": "2023-03-23", "close": 25.84, "volume": 3990.0}, {"date": "2023-03-24", "close": 25.86, "volume": 558.0}, {"date": "2023-03-27", "close": 25.845, "volume": 5310.0}, {"date": "2023-03-28", "close": 25.875, "volume": 62.0}, {"date": "2023-03-29", "close": 25.8297, "volume": 2606.0}, {"date": "2023-03-30", "close": 26.0293, "volume": 1239.0}, {"date": "2023-03-31", "close": 25.965, "volume": 756.0}, {"date": "2023-04-03", "close": 26.0801, "volume": 629.0}, {"date": "2023-04-04", "close": 26.5752, "volume": 527.0}, {"date": "2023-04-05", "close": 26.5483, "volume": 2976.0}, {"date": "2023-04-06", "close": 26.3701, "volume": 288.0}, {"date": "2023-04-10", "close": 26.1926, "volume": 5964.0}, {"date": "2023-04-11", "close": 26.3745, "volume": 637.0}, {"date": "2023-04-12", "close": 26.5071, "volume": 129.0}, {"date": "2023-04-13", "close": 26.906, "volume": 3277.0}, {"date": "2023-04-14", "close": 26.4261, "volume": 5172.0}, {"date": "2023-04-17", "close": 26.2789, "volume": 831.0}, {"date": "2023-04-18", "close": 26.4318, "volume": 2060.0}, {"date": "2023-04-19", "close": 26.2544, "volume": 943.0}, {"date": "2023-04-20", "close": 26.3593, "volume": 568.0}, {"date": "2023-04-21", "close": 26.07, "volume": 60.0}, {"date": "2023-04-24", "close": 26.1459, "volume": 40.0}, {"date": "2023-04-25", "close": 26.3037, "volume": 40.0}, {"date": "2023-04-26", "close": 26.1511, "volume": 33.0}, {"date": "2023-04-27", "close": 26.1844, "volume": 6150.0}, {"date": "2023-04-28", "close": 26.18, "volume": 1907.0}, {"date": "2023-05-01", "close": 26.08, "volume": 226.0}, {"date": "2023-05-02", "close": 26.66, "volume": 2313.0}, {"date": "2023-05-03", "close": 26.7707, "volume": 142.0}, {"date": "2023-05-04", "close": 26.964, "volume": 1094.0}, {"date": "2023-05-05", "close": 26.5395, "volume": 1506.0}, {"date": "2023-05-08", "close": 26.59, "volume": 107.0}, {"date": "2023-05-09", "close": 26.7947, "volume": 1369.0}, {"date": "2023-05-10", "close": 26.7473, "volume": 107.0}, {"date": "2023-05-11", "close": 26.5253, "volume": 230.0}, {"date": "2023-05-12", "close": 26.5036, "volume": 85.0}, {"date": "2023-05-15", "close": 26.5636, "volume": 136.0}, {"date": "2023-05-16", "close": 26.225, "volume": 204.0}, {"date": "2023-05-17", "close": 26.1393, "volume": 388.0}, {"date": "2023-05-18", "close": 25.7957, "volume": 192.0}, {"date": "2023-05-19", "close": 26.0002, "volume": 396.0}, {"date": "2023-05-22", "close": 25.968, "volume": 16.0}, {"date": "2023-05-23", "close": 25.98, "volume": 160.0}, {"date": "2023-05-24", "close": 25.81, "volume": 78.0}, {"date": "2023-05-25", "close": 25.5451, "volume": 74.0}, {"date": "2023-05-26", "close": 25.61, "volume": 163.0}, {"date": "2023-05-30", "close": 25.7998, "volume": 67.0}, {"date": "2023-05-31", "close": 25.7998, "volume": null}, {"date": "2023-06-01", "close": 26.05, "volume": 514.0}, {"date": "2023-06-02", "close": 25.7, "volume": 157.0}, {"date": "2023-06-05", "close": 25.88, "volume": 104.0}, {"date": "2023-06-06", "close": 25.9012, "volume": 77.0}, {"date": "2023-06-07", "close": 25.6214, "volume": 33.0}, {"date": "2023-06-08", "close": 25.857, "volume": 251.0}, {"date": "2023-06-09", "close": 25.8571, "volume": 51.0}, {"date": "2023-06-12", "close": 25.8352, "volume": 687.0}, {"date": "2023-06-13", "close": 25.625, "volume": 160.0}, {"date": "2023-06-14", "close": 25.6397, "volume": 255.0}, {"date": "2023-06-15", "close": 25.8367, "volume": 640.0}, {"date": "2023-06-16", "close": 25.795, "volume": 208.0}, {"date": "2023-06-20", "close": 25.298, "volume": 357.0}, {"date": "2023-06-21", "close": 25.245, "volume": 10.0}, {"date": "2023-06-22", "close": 24.9521, "volume": 1163.0}, {"date": "2023-06-23", "close": 25.0198, "volume": 16.0}, {"date": "2023-06-26", "close": 25.0837, "volume": 524.0}, {"date": "2023-06-27", "close": 24.9509, "volume": 19.0}, {"date": "2023-06-28", "close": 24.895, "volume": 340.0}, {"date": "2023-06-29", "close": 24.88, "volume": 158.0}, {"date": "2023-06-30", "close": 25.045, "volume": 326.0}, {"date": "2023-07-03", "close": 25.0999, "volume": 102.0}, {"date": "2023-07-05", "close": 25.083, "volume": 380.0}, {"date": "2023-07-06", "close": 24.925, "volume": 628.0}, {"date": "2023-07-07", "close": 25.14, "volume": 3.0}, {"date": "2023-07-10", "close": 25.1251, "volume": 13.0}, {"date": "2023-07-11", "close": 25.23, "volume": 860.0}, {"date": "2023-07-12", "close": 25.56, "volume": 1520.0}, {"date": "2023-07-13", "close": 25.58, "volume": 123.0}, {"date": "2023-07-14", "close": 25.54, "volume": 20.0}, {"date": "2023-07-17", "close": 25.535, "volume": 252.0}, {"date": "2023-07-18", "close": 25.8201, "volume": 73.0}, {"date": "2023-07-19", "close": 25.825, "volume": 34.0}, {"date": "2023-07-20", "close": 25.72, "volume": 1.0}, {"date": "2023-07-21", "close": 25.64, "volume": 168.0}, {"date": "2023-07-24", "close": 25.555, "volume": 256.0}, {"date": "2023-07-25", "close": 25.685, "volume": 70.0}, {"date": "2023-07-26", "close": 25.825, "volume": 1022.0}, {"date": "2023-07-27", "close": 25.46, "volume": 1719.0}, {"date": "2023-07-28", "close": 25.585, "volume": 6.0}, {"date": "2023-07-31", "close": 25.68, "volume": 63.0}, {"date": "2023-08-01", "close": 25.4653, "volume": 1931.0}, {"date": "2023-08-02", "close": 25.4014, "volume": 201.0}, {"date": "2023-08-03", "close": 25.2717, "volume": 2565.0}, {"date": "2023-08-04", "close": 25.37, "volume": 2012.0}, {"date": "2023-08-07", "close": 25.3, "volume": 2091.0}, {"date": "2023-08-08", "close": 25.16, "volume": 664.0}, {"date": "2023-08-09", "close": 25.09, "volume": 32.0}, {"date": "2023-08-10", "close": 25.0702, "volume": 49.0}, {"date": "2023-08-11", "close": 25.065, "volume": 43.0}, {"date": "2023-08-14", "close": 24.875, "volume": 1814.0}, {"date": "2023-08-15", "close": 24.86, "volume": 143.0}, {"date": "2023-08-16", "close": 24.665, "volume": 4.0}, {"date": "2023-08-17", "close": 24.6, "volume": 94.0}, {"date": "2023-08-18", "close": 24.605, "volume": 282.0}, {"date": "2023-08-21", "close": 24.68, "volume": 552.0}, {"date": "2023-08-22", "close": 24.775, "volume": 304.0}, {"date": "2023-08-23", "close": 25.03, "volume": 7.0}, {"date": "2023-08-24", "close": 25.03, "volume": null}, {"date": "2023-08-25", "close": 24.9501, "volume": 1609.0}, {"date": "2023-08-28", "close": 25.04, "volume": 159.0}, {"date": "2023-08-29", "close": 25.22, "volume": 60.0}, {"date": "2023-08-30", "close": 25.2951, "volume": 1.0}, {"date": "2023-08-31", "close": 25.29, "volume": 2.0}, {"date": "2023-09-01", "close": 25.29, "volume": null}, {"date": "2023-09-05", "close": 25.135, "volume": 41.0}, {"date": "2023-09-06", "close": 25.16, "volume": 246.0}, {"date": "2023-09-07", "close": 24.92, "volume": 104.0}, {"date": "2023-09-08", "close": 24.94, "volume": 181.0}, {"date": "2023-09-11", "close": 24.98, "volume": 105.0}, {"date": "2023-09-12", "close": 24.86, "volume": 100.0}, {"date": "2023-09-13", "close": 24.87, "volume": 108.0}, {"date": "2023-09-14", "close": 24.82, "volume": 102.0}, {"date": "2023-09-15", "close": 25.05, "volume": 100.0}, {"date": "2023-09-18", "close": 25.16, "volume": 187.0}, {"date": "2023-09-19", "close": 24.4, "volume": 596.0}, {"date": "2023-09-20", "close": 24.392, "volume": 3.0}, {"date": "2023-09-21", "close": 24.235, "volume": 685.0}, {"date": "2023-09-22", "close": 24.29, "volume": 77.0}, {"date": "2023-09-25", "close": 24.1881, "volume": 463.0}, {"date": "2023-09-26", "close": 23.945, "volume": 2922.0}, {"date": "2023-09-27", "close": 23.66, "volume": 20.0}, {"date": "2023-09-28", "close": 23.5193, "volume": 473.0}, {"date": "2023-09-29", "close": 23.3138, "volume": 145.0}, {"date": "2023-10-02", "close": 23.0683, "volume": 215.0}, {"date": "2023-10-03", "close": 22.9914, "volume": 103.0}, {"date": "2023-10-04", "close": 22.9832, "volume": 240.0}, {"date": "2023-10-05", "close": 22.935, "volume": 60.0}, {"date": "2023-10-06", "close": 23.0561, "volume": 46.0}, {"date": "2023-10-09", "close": 23.4572, "volume": 288.0}, {"date": "2023-10-10", "close": 23.4382, "volume": 161.0}, {"date": "2023-10-11", "close": 23.6154, "volume": 893.0}, {"date": "2023-10-12", "close": 23.5672, "volume": 21.0}, {"date": "2023-10-13", "close": 24.287, "volume": 504.0}, {"date": "2023-10-16", "close": 24.135, "volume": 7974.0}, {"date": "2023-10-17", "close": 24.2299, "volume": 43.0}, {"date": "2023-10-18", "close": 24.5149, "volume": 968.0}, {"date": "2023-10-19", "close": 24.8038, "volume": 217.0}, {"date": "2023-10-20", "close": 24.9089, "volume": 1837.0}, {"date": "2023-10-23", "close": 24.76, "volume": 753.0}, {"date": "2023-10-24", "close": 24.8213, "volume": 603.0}, {"date": "2023-10-25", "close": 24.9445, "volume": 212.0}, {"date": "2023-10-26", "close": 24.9932, "volume": 493.0}, {"date": "2023-10-27", "close": 25.3401, "volume": 164.0}, {"date": "2023-10-30", "close": 25.1953, "volume": 283.0}, {"date": "2023-10-31", "close": 25.0597, "volume": 172.0}, {"date": "2023-11-01", "close": 25.0192, "volume": 79.0}, {"date": "2023-11-02", "close": 25.1123, "volume": 457.0}, {"date": "2023-11-03", "close": 25.2075, "volume": 780.0}, {"date": "2023-11-06", "close": 25.0453, "volume": 232.0}, {"date": "2023-11-07", "close": 24.9463, "volume": 462.0}, {"date": "2023-11-08", "close": 24.6953, "volume": 1037.0}, {"date": "2023-11-09", "close": 24.8096, "volume": 1494.0}, {"date": "2023-11-10", "close": 24.5014, "volume": 580.0}, {"date": "2023-11-13", "close": 24.6311, "volume": 4205.0}, {"date": "2023-11-14", "close": 24.8698, "volume": 119.0}, {"date": "2023-11-15", "close": 24.8249, "volume": 216.0}, {"date": "2023-11-16", "close": 25.085, "volume": 42.0}, {"date": "2023-11-17", "close": 25.07, "volume": 1220.0}, {"date": "2023-11-20", "close": 25.0464, "volume": 177.0}, {"date": "2023-11-21", "close": 25.33, "volume": 1268.0}, {"date": "2023-11-22", "close": 25.2106, "volume": 358.0}, {"date": "2023-11-24", "close": 25.2106, "volume": null}, {"date": "2023-11-27", "close": 25.5187, "volume": 1192.0}, {"date": "2023-11-28", "close": 25.8244, "volume": 25270.0}, {"date": "2023-11-29", "close": 25.875, "volume": 135.0}, {"date": "2023-11-30", "close": 25.7551, "volume": 224.0}, {"date": "2023-12-01", "close": 26.1495, "volume": 579.0}, {"date": "2023-12-04", "close": 25.6696, "volume": 480.0}, {"date": "2023-12-05", "close": 25.53, "volume": 313.0}, {"date": "2023-12-06", "close": 25.6754, "volume": 445.0}, {"date": "2023-12-07", "close": 25.7, "volume": 204.0}, {"date": "2023-12-08", "close": 25.3892, "volume": 472.0}, {"date": "2023-12-11", "close": 25.1122, "volume": 578.0}, {"date": "2023-12-12", "close": 25.11, "volume": 211.0}, {"date": "2023-12-13", "close": 25.6327, "volume": 8154.0}, {"date": "2023-12-14", "close": 25.8, "volume": 160.0}, {"date": "2023-12-15", "close": 25.5949, "volume": 636.0}, {"date": "2023-12-18", "close": 25.6929, "volume": 540.0}, {"date": "2023-12-19", "close": 25.07, "volume": 1883.0}, {"date": "2023-12-20", "close": 24.9732, "volume": 404.0}, {"date": "2023-12-21", "close": 25.1139, "volume": 387.0}, {"date": "2023-12-22", "close": 25.3102, "volume": 778.0}, {"date": "2023-12-26", "close": 25.4264, "volume": 473.0}, {"date": "2023-12-27", "close": 25.5497, "volume": 399.0}, {"date": "2023-12-28", "close": 25.4008, "volume": 568.0}, {"date": "2023-12-29", "close": 25.3505, "volume": 79.0}, {"date": "2024-01-02", "close": 25.3205, "volume": 1061.0}, {"date": "2024-01-03", "close": 25.1379, "volume": 1506.0}, {"date": "2024-01-04", "close": 25.1792, "volume": 283.0}, {"date": "2024-01-05", "close": 25.1648, "volume": 287.0}, {"date": "2024-01-08", "close": 25.0078, "volume": 529.0}, {"date": "2024-01-09", "close": 24.95, "volume": 112.0}, {"date": "2024-01-10", "close": 24.879, "volume": 47.0}, {"date": "2024-01-11", "close": 24.9309, "volume": 195.0}, {"date": "2024-01-12", "close": 25.18, "volume": 1281.0}, {"date": "2024-01-16", "close": 24.9903, "volume": 1078.0}, {"date": "2024-01-17", "close": 24.6469, "volume": 70.0}, {"date": "2024-01-18", "close": 24.8603, "volume": 650.0}, {"date": "2024-01-19", "close": 24.9495, "volume": 613.0}, {"date": "2024-01-22", "close": 24.8357, "volume": 232.0}, {"date": "2024-01-23", "close": 24.9501, "volume": 214.0}, {"date": "2024-01-24", "close": 24.7394, "volume": 15.0}, {"date": "2024-01-25", "close": 24.8169, "volume": 552.0}, {"date": "2024-01-26", "close": 24.85, "volume": 550.0}, {"date": "2024-01-29", "close": 25.0051, "volume": 262.0}, {"date": "2024-01-30", "close": 25.055, "volume": 61.0}, {"date": "2024-01-31", "close": 25.0037, "volume": 521.0}, {"date": "2024-02-01", "close": 25.2323, "volume": 460.0}, {"date": "2024-02-02", "close": 25.0117, "volume": 1353.0}, {"date": "2024-02-05", "close": 24.91, "volume": 254.0}, {"date": "2024-02-06", "close": 25.0522, "volume": 260.0}, {"date": "2024-02-07", "close": 25.0616, "volume": 410.0}, {"date": "2024-02-08", "close": 25.055, "volume": 2561.0}, {"date": "2024-02-09", "close": 24.9055, "volume": 1758.0}, {"date": "2024-02-12", "close": 24.82, "volume": 344.0}, {"date": "2024-02-13", "close": 24.495, "volume": 253.0}, {"date": "2024-02-14", "close": 24.4706, "volume": 299.0}, {"date": "2024-02-15", "close": 24.66, "volume": 98.0}, {"date": "2024-02-16", "close": 24.7347, "volume": 1738.0}, {"date": "2024-02-20", "close": 24.9, "volume": 482.0}, {"date": "2024-02-21", "close": 24.8954, "volume": 113.0}, {"date": "2024-02-22", "close": 24.9703, "volume": 262.0}, {"date": "2024-02-23", "close": 25.0419, "volume": 1001.0}, {"date": "2024-02-26", "close": 24.9956, "volume": 203.0}, {"date": "2024-02-27", "close": 24.98, "volume": 72.0}, {"date": "2024-02-28", "close": 25.025, "volume": 5.0}, {"date": "2024-02-29", "close": 25.115, "volume": 569.0}, {"date": "2024-03-01", "close": 25.5052, "volume": 113.0}, {"date": "2024-03-04", "close": 25.69, "volume": 500.0}, {"date": "2024-03-05", "close": 25.83, "volume": 1129.0}, {"date": "2024-03-06", "close": 25.875, "volume": 706.0}, {"date": "2024-03-07", "close": 25.93, "volume": 1008.0}, {"date": "2024-03-08", "close": 25.97, "volume": 2502.0}, {"date": "2024-03-11", "close": 26.0, "volume": 931.0}, {"date": "2024-03-12", "close": 26.025, "volume": 612.0}, {"date": "2024-03-13", "close": 26.045, "volume": 1006.0}, {"date": "2024-03-14", "close": 26.1, "volume": 324.0}, {"date": "2024-03-15", "close": 26.095, "volume": 369.0}, {"date": "2024-03-18", "close": 26.095, "volume": 312.0}, {"date": "2024-03-19", "close": 25.89, "volume": 384.0}, {"date": "2024-03-20", "close": 25.9051, "volume": 36.0}, {"date": "2024-03-21", "close": 25.905, "volume": 83.0}, {"date": "2024-03-22", "close": 25.8773, "volume": 260.0}, {"date": "2024-03-25", "close": 26.03, "volume": 126.0}, {"date": "2024-03-26", "close": 25.975, "volume": 75.0}, {"date": "2024-03-27", "close": 26.0914, "volume": 37.0}, {"date": "2024-03-28", "close": 26.3359, "volume": 163.0}, {"date": "2024-04-01", "close": 26.4809, "volume": 1334.0}, {"date": "2024-04-02", "close": 26.76, "volume": 2500.0}, {"date": "2024-04-03", "close": 26.95, "volume": 1468.0}, {"date": "2024-04-04", "close": 26.9495, "volume": 264.0}, {"date": "2024-04-05", "close": 27.106, "volume": 534.0}, {"date": "2024-04-08", "close": 27.1349, "volume": 2072.0}, {"date": "2024-04-09", "close": 27.1253, "volume": 29.0}, {"date": "2024-04-10", "close": 27.135, "volume": 279.0}, {"date": "2024-04-11", "close": 27.2417, "volume": 504.0}, {"date": "2024-04-12", "close": 27.1771, "volume": 2884.0}, {"date": "2024-04-15", "close": 27.1981, "volume": 590.0}, {"date": "2024-04-16", "close": 27.2538, "volume": 1500.0}, {"date": "2024-04-17", "close": 27.24, "volume": 138.0}, {"date": "2024-04-18", "close": 27.28, "volume": 1196.0}, {"date": "2024-04-19", "close": 27.325, "volume": 56.0}, {"date": "2024-04-22", "close": 27.19, "volume": 1279.0}, {"date": "2024-04-23", "close": 27.2439, "volume": 1061.0}, {"date": "2024-04-24", "close": 27.2702, "volume": 263.0}, {"date": "2024-04-25", "close": 27.325, "volume": 55.0}, {"date": "2024-04-26", "close": 27.44, "volume": 275.0}, {"date": "2024-04-29", "close": 27.419, "volume": 15.0}, {"date": "2024-04-30", "close": 26.9271, "volume": 878.0}, {"date": "2024-05-01", "close": 27.2175, "volume": 37.0}, {"date": "2024-05-02", "close": 27.0778, "volume": 61.0}, {"date": "2024-05-03", "close": 27.0341, "volume": 1001.0}, {"date": "2024-05-06", "close": 27.3177, "volume": 91.0}, {"date": "2024-05-07", "close": 27.2, "volume": 1439.0}, {"date": "2024-05-08", "close": 27.1495, "volume": 312.0}, {"date": "2024-05-09", "close": 27.54, "volume": 774.0}, {"date": "2024-05-10", "close": 27.7522, "volume": 799.0}, {"date": "2024-05-13", "close": 27.471, "volume": 433.0}, {"date": "2024-05-14", "close": 27.7039, "volume": 105.0}, {"date": "2024-05-15", "close": 28.0508, "volume": 34.0}, {"date": "2024-05-16", "close": 27.9579, "volume": 151.0}, {"date": "2024-05-17", "close": 28.3963, "volume": 125.0}, {"date": "2024-05-20", "close": 28.5047, "volume": 1694.0}, {"date": "2024-05-21", "close": 28.505, "volume": 97.0}, {"date": "2024-05-22", "close": 28.0062, "volume": 17.0}, {"date": "2024-05-23", "close": 27.4222, "volume": 733.0}, {"date": "2024-05-24", "close": 27.4353, "volume": 1035.0}, {"date": "2024-05-28", "close": 27.7391, "volume": 536.0}, {"date": "2024-05-29", "close": 27.505, "volume": 12.0}, {"date": "2024-05-30", "close": 27.63, "volume": 109.0}, {"date": "2024-05-31", "close": 27.4046, "volume": 6.0}, {"date": "2024-06-03", "close": 27.6433, "volume": 133.0}, {"date": "2024-06-04", "close": 27.4648, "volume": 6418.0}, {"date": "2024-06-05", "close": 27.7267, "volume": 89.0}, {"date": "2024-06-06", "close": 27.9318, "volume": 75.0}, {"date": "2024-06-07", "close": 26.9974, "volume": 91584.0}, {"date": "2024-06-10", "close": 27.2071, "volume": 119.0}, {"date": "2024-06-11", "close": 27.2873, "volume": 7485.0}, {"date": "2024-06-12", "close": 27.5385, "volume": 1618.0}, {"date": "2024-06-13", "close": 27.1122, "volume": 47.0}, {"date": "2024-06-14", "close": 27.464, "volume": 106124.0}, {"date": "2024-06-17", "close": 27.3152, "volume": 84467.0}, {"date": "2024-06-18", "close": 27.4836, "volume": 563.0}, {"date": "2024-06-20", "close": 27.8019, "volume": 906.0}, {"date": "2024-06-21", "close": 27.4048, "volume": 6162.0}, {"date": "2024-06-24", "close": 27.3825, "volume": 1211.0}, {"date": "2024-06-25", "close": 27.3084, "volume": 2443.0}, {"date": "2024-06-26", "close": 27.0233, "volume": 3733.0}, {"date": "2024-06-27", "close": 27.2924, "volume": 400.0}, {"date": "2024-06-28", "close": 27.3371, "volume": 2174.0}, {"date": "2024-07-01", "close": 27.3583, "volume": 2581.0}, {"date": "2024-07-02", "close": 27.3699, "volume": 5295.0}, {"date": "2024-07-03", "close": 27.6722, "volume": 16144.0}, {"date": "2024-07-05", "close": 27.9813, "volume": 2029.0}, {"date": "2024-07-08", "close": 27.7423, "volume": 3152.0}, {"date": "2024-07-09", "close": 27.8227, "volume": 2035.0}, {"date": "2024-07-10", "close": 27.835, "volume": 2734.0}, {"date": "2024-07-11", "close": 28.3399, "volume": 14350.0}, {"date": "2024-07-12", "close": 28.3632, "volume": 619.0}, {"date": "2024-07-15", "close": 28.4699, "volume": 363.0}, {"date": "2024-07-16", "close": 28.6751, "volume": 623.0}, {"date": "2024-07-17", "close": 28.685, "volume": 3906.0}, {"date": "2024-07-18", "close": 28.6349, "volume": 1108.0}, {"date": "2024-07-19", "close": 28.2299, "volume": 190.0}, {"date": "2024-07-22", "close": 28.2851, "volume": 331.0}, {"date": "2024-07-23", "close": 28.37, "volume": 2203.0}, {"date": "2024-07-24", "close": 28.38, "volume": 179.0}, {"date": "2024-07-25", "close": 27.86, "volume": 514.0}, {"date": "2024-07-26", "close": 28.1448, "volume": 10905.0}, {"date": "2024-07-29", "close": 28.07, "volume": 1441.0}, {"date": "2024-07-30", "close": 28.3849, "volume": 501.0}, {"date": "2024-07-31", "close": 28.7201, "volume": 2084.0}, {"date": "2024-08-01", "close": 28.6774, "volume": 171.0}, {"date": "2024-08-02", "close": 28.61, "volume": 3747.0}, {"date": "2024-08-05", "close": 28.46, "volume": 8904.0}, {"date": "2024-08-06", "close": 28.165, "volume": 426.0}, {"date": "2024-08-07", "close": 28.2649, "volume": 3003.0}, {"date": "2024-08-08", "close": 28.53, "volume": 3514.0}, {"date": "2024-08-09", "close": 28.715, "volume": 1629.0}, {"date": "2024-08-12", "close": 29.0634, "volume": 623.0}, {"date": "2024-08-13", "close": 29.08, "volume": 4507.0}, {"date": "2024-08-14", "close": 28.79, "volume": 3826.0}, {"date": "2024-08-15", "close": 28.86, "volume": 2716.0}, {"date": "2024-08-16", "close": 29.361, "volume": 1846.0}, {"date": "2024-08-19", "close": 29.2601, "volume": 402.0}, {"date": "2024-08-20", "close": 29.5, "volume": 3836.0}, {"date": "2024-08-21", "close": 29.5449, "volume": 1350.0}, {"date": "2024-08-22", "close": 29.26, "volume": 570.0}, {"date": "2024-08-23", "close": 29.5649, "volume": 922.0}, {"date": "2024-08-26", "close": 29.71, "volume": 253.0}, {"date": "2024-08-27", "close": 29.74, "volume": 1435.0}, {"date": "2024-08-28", "close": 29.59, "volume": 1720.0}, {"date": "2024-08-29", "close": 29.775, "volume": 8725.0}, {"date": "2024-08-30", "close": 29.5469, "volume": 3101.0}, {"date": "2024-09-03", "close": 29.3626, "volume": 5806.0}, {"date": "2024-09-04", "close": 29.5889, "volume": 1397.0}, {"date": "2024-09-05", "close": 29.805, "volume": 2393.0}, {"date": "2024-09-06", "close": 29.4823, "volume": 5430.0}, {"date": "2024-09-09", "close": 29.543, "volume": 12764.0}, {"date": "2024-09-10", "close": 29.7608, "volume": 1869.0}, {"date": "2024-09-11", "close": 29.6956, "volume": 3198.0}, {"date": "2024-09-12", "close": 30.2304, "volume": 999.0}, {"date": "2024-09-13", "close": 30.4856, "volume": 6559.0}, {"date": "2024-09-16", "close": 30.4899, "volume": 131.0}, {"date": "2024-09-17", "close": 30.3451, "volume": 2450.0}, {"date": "2024-09-18", "close": 30.165, "volume": 664.0}, {"date": "2024-09-19", "close": 30.555, "volume": 614.0}, {"date": "2024-09-20", "close": 29.3574, "volume": 6573.0}, {"date": "2024-09-23", "close": 29.4278, "volume": 1393.0}, {"date": "2024-09-24", "close": 29.8527, "volume": 10770.0}, {"date": "2024-09-25", "close": 29.755, "volume": 784.0}, {"date": "2024-09-26", "close": 29.8, "volume": 1236.0}, {"date": "2024-09-27", "close": 29.6904, "volume": 2146.0}, {"date": "2024-09-30", "close": 29.5005, "volume": 802.0}, {"date": "2024-10-01", "close": 29.7488, "volume": 1238.0}, {"date": "2024-10-02", "close": 29.725, "volume": 3143.0}, {"date": "2024-10-03", "close": 29.8149, "volume": 3896.0}, {"date": "2024-10-04", "close": 29.7703, "volume": 496.0}, {"date": "2024-10-07", "close": 29.6835, "volume": 9548.0}, {"date": "2024-10-08", "close": 29.54, "volume": 648.0}, {"date": "2024-10-09", "close": 29.2716, "volume": 2136.0}, {"date": "2024-10-10", "close": 29.4293, "volume": 2221.0}, {"date": "2024-10-11", "close": 29.7235, "volume": 8068.0}, {"date": "2024-10-14", "close": 29.6851, "volume": 1601.0}, {"date": "2024-10-15", "close": 29.8143, "volume": 730.0}, {"date": "2024-10-16", "close": 30.02, "volume": 5946.0}, {"date": "2024-10-17", "close": 30.1371, "volume": 2060.0}, {"date": "2024-10-18", "close": 30.51, "volume": 2449.0}, {"date": "2024-10-21", "close": 30.5337, "volume": 6708.0}, {"date": "2024-10-22", "close": 30.7586, "volume": 1770.0}, {"date": "2024-10-23", "close": 30.4224, "volume": 2108.0}, {"date": "2024-10-24", "close": 30.59, "volume": 15839.0}, {"date": "2024-10-25", "close": 30.71, "volume": 6723.0}, {"date": "2024-10-28", "close": 30.7108, "volume": 950.0}, {"date": "2024-10-29", "close": 30.965, "volume": 6500.0}, {"date": "2024-10-30", "close": 31.1409, "volume": 851.0}, {"date": "2024-10-31", "close": 30.7929, "volume": 1851.0}, {"date": "2024-11-01", "close": 30.59, "volume": 1758.0}, {"date": "2024-11-04", "close": 30.6546, "volume": 5840.0}, {"date": "2024-11-05", "close": 30.7347, "volume": 14746.0}, {"date": "2024-11-06", "close": 29.9225, "volume": 11506.0}, {"date": "2024-11-07", "close": 30.3232, "volume": 9014.0}, {"date": "2024-11-08", "close": 30.1337, "volume": 919.0}, {"date": "2024-11-11", "close": 29.51, "volume": 14299.0}, {"date": "2024-11-12", "close": 29.1863, "volume": 11814.0}, {"date": "2024-11-13", "close": 28.8893, "volume": 1822.0}, {"date": "2024-11-14", "close": 28.8128, "volume": 6986.0}, {"date": "2024-11-15", "close": 28.7626, "volume": 1428.0}, {"date": "2024-11-18", "close": 29.2831, "volume": 3997.0}, {"date": "2024-11-19", "close": 29.5553, "volume": 2907.0}, {"date": "2024-11-20", "close": 29.8, "volume": 1072.0}, {"date": "2024-11-21", "close": 29.9422, "volume": 3969.0}, {"date": "2024-11-22", "close": 30.335, "volume": 7835.0}, {"date": "2024-11-25", "close": 29.4728, "volume": 5708.0}, {"date": "2024-11-26", "close": 29.46, "volume": 3701.0}, {"date": "2024-11-27", "close": 29.6073, "volume": 3239.0}, {"date": "2024-11-29", "close": 29.8592, "volume": 214.0}, {"date": "2024-12-02", "close": 29.6393, "volume": 1599.0}, {"date": "2024-12-03", "close": 29.71, "volume": 891.0}, {"date": "2024-12-04", "close": 29.7773, "volume": 8387.0}, {"date": "2024-12-05", "close": 29.5739, "volume": 3352.0}, {"date": "2024-12-06", "close": 29.5973, "volume": 1068.0}, {"date": "2024-12-09", "close": 29.8796, "volume": 2108.0}, {"date": "2024-12-10", "close": 30.3012, "volume": 2460.0}, {"date": "2024-12-11", "close": 30.6597, "volume": 2186.0}, {"date": "2024-12-12", "close": 30.1791, "volume": 3348.0}, {"date": "2024-12-13", "close": 29.7649, "volume": 4608.0}, {"date": "2024-12-16", "close": 29.795, "volume": 47842.0}, {"date": "2024-12-17", "close": 29.7159, "volume": 1120.0}, {"date": "2024-12-18", "close": 29.1092, "volume": 2875.0}, {"date": "2024-12-19", "close": 29.1727, "volume": 1931.0}, {"date": "2024-12-20", "close": 29.4955, "volume": 5663.0}, {"date": "2024-12-23", "close": 29.08, "volume": 4982.0}, {"date": "2024-12-24", "close": 29.0918, "volume": 2337.0}, {"date": "2024-12-26", "close": 29.315, "volume": 18166.0}, {"date": "2024-12-27", "close": 29.2298, "volume": 465.0}, {"date": "2024-12-30", "close": 28.9883, "volume": 1227.0}, {"date": "2024-12-31", "close": 29.11, "volume": 2360.0}, {"date": "2025-01-02", "close": 29.5199, "volume": 1397.0}, {"date": "2025-01-03", "close": 29.445, "volume": 3880.0}, {"date": "2025-01-06", "close": 29.24, "volume": 3439.0}, {"date": "2025-01-07", "close": 29.4899, "volume": 4234.0}, {"date": "2025-01-08", "close": 29.6539, "volume": 2705.0}, {"date": "2025-01-10", "close": 29.98, "volume": 13440.0}, {"date": "2025-01-13", "close": 29.7959, "volume": 560.0}, {"date": "2025-01-14", "close": 29.7837, "volume": 3711.0}, {"date": "2025-01-15", "close": 30.0834, "volume": 2066.0}, {"date": "2025-01-16", "close": 30.35, "volume": 2423.0}, {"date": "2025-01-17", "close": 30.2187, "volume": 3477.0}, {"date": "2025-01-21", "close": 30.35, "volume": 2312.0}, {"date": "2025-01-22", "close": 30.5539, "volume": 1974.0}, {"date": "2025-01-23", "close": 30.5444, "volume": 4195.0}, {"date": "2025-01-24", "close": 30.765, "volume": 2884.0}, {"date": "2025-01-27", "close": 30.4016, "volume": 7929.0}, {"date": "2025-01-28", "close": 30.744, "volume": 298.0}, {"date": "2025-01-29", "close": 30.7152, "volume": 2417.0}, {"date": "2025-01-30", "close": 31.1741, "volume": 1478.0}, {"date": "2025-01-31", "close": 31.0023, "volume": 4438.0}, {"date": "2025-02-03", "close": 31.261, "volume": 8891.0}, {"date": "2025-02-04", "close": 31.4287, "volume": 1471.0}, {"date": "2025-02-05", "close": 31.515, "volume": 2184.0}, {"date": "2025-02-06", "close": 31.539, "volume": 2152.0}, {"date": "2025-02-07", "close": 31.6082, "volume": 3163.0}, {"date": "2025-02-10", "close": 32.01, "volume": 3341.0}, {"date": "2025-02-11", "close": 31.9401, "volume": 1616.0}, {"date": "2025-02-12", "close": 31.9594, "volume": 4148.0}, {"date": "2025-02-13", "close": 32.15, "volume": 1778.0}, {"date": "2025-02-14", "close": 31.8739, "volume": 795.0}, {"date": "2025-02-18", "close": 32.1856, "volume": 4254.0}, {"date": "2025-02-19", "close": 32.2552, "volume": 2412.0}, {"date": "2025-02-20", "close": 32.29, "volume": 686.0}, {"date": "2025-02-21", "close": 32.31, "volume": 4916.0}, {"date": "2025-02-24", "close": 32.4722, "volume": 3248.0}, {"date": "2025-02-25", "close": 32.2902, "volume": 10168.0}, {"date": "2025-02-26", "close": 32.38, "volume": 2727.0}, {"date": "2025-02-27", "close": 31.8985, "volume": 2708.0}, {"date": "2025-02-28", "close": 31.6617, "volume": 3269.0}, {"date": "2025-03-03", "close": 32.0316, "volume": 4766.0}, {"date": "2025-03-04", "close": 32.31, "volume": 12236.0}, {"date": "2025-03-05", "close": 32.395, "volume": 1803.0}, {"date": "2025-03-06", "close": 32.2985, "volume": 2958.0}, {"date": "2025-03-07", "close": 32.2937, "volume": 4400.0}, {"date": "2025-03-10", "close": 32.0497, "volume": 5093.0}, {"date": "2025-03-11", "close": 32.4084, "volume": 6596.0}, {"date": "2025-03-12", "close": 32.5777, "volume": 6663.0}, {"date": "2025-03-13", "close": 33.1616, "volume": 12742.0}, {"date": "2025-03-14", "close": 33.1999, "volume": 4420.0}, {"date": "2025-03-17", "close": 33.3751, "volume": 1432.0}, {"date": "2025-03-18", "close": 33.6422, "volume": 2843.0}, {"date": "2025-03-19", "close": 33.6362, "volume": 1821.0}, {"date": "2025-03-20", "close": 33.6336, "volume": 3354.0}, {"date": "2025-03-21", "close": 33.51, "volume": 1823.0}, {"date": "2025-03-24", "close": 33.2831, "volume": 2028.0}, {"date": "2025-03-25", "close": 33.4594, "volume": 2327.0}, {"date": "2025-03-26", "close": 33.4107, "volume": 739.0}, {"date": "2025-03-27", "close": 33.8198, "volume": 6085.0}, {"date": "2025-03-28", "close": 33.96, "volume": 856.0}, {"date": "2025-03-31", "close": 34.35, "volume": 17584.0}, {"date": "2025-04-01", "close": 34.33, "volume": 3337.0}, {"date": "2025-04-02", "close": 34.41, "volume": 21670.0}, {"date": "2025-04-03", "close": 34.13, "volume": 7422.0}, {"date": "2025-04-04", "close": 33.59, "volume": 4696.0}, {"date": "2025-04-07", "close": 32.8299, "volume": 10583.0}, {"date": "2025-04-08", "close": 32.8969, "volume": 3567.0}, {"date": "2025-04-09", "close": 33.74, "volume": 7578.0}, {"date": "2025-04-10", "close": 34.5, "volume": 7764.0}, {"date": "2025-04-11", "close": 34.66, "volume": 6370.0}, {"date": "2025-04-14", "close": 34.67, "volume": 3378.0}, {"date": "2025-04-15", "close": 34.97, "volume": 2710.0}, {"date": "2025-04-16", "close": 35.25, "volume": 5919.0}, {"date": "2025-04-17", "close": 35.0, "volume": 10534.0}, {"date": "2025-04-21", "close": 35.25, "volume": 26748.0}, {"date": "2025-04-22", "close": 35.28, "volume": 8135.0}, {"date": "2025-04-23", "close": 35.26, "volume": 5073.0}, {"date": "2025-04-24", "close": 35.37, "volume": 1647.0}, {"date": "2025-04-25", "close": 34.98, "volume": 11709.0}, {"date": "2025-04-28", "close": 35.54, "volume": 1460.0}, {"date": "2025-04-29", "close": 35.24, "volume": 13253.0}, {"date": "2025-04-30", "close": 34.98, "volume": 2237.0}, {"date": "2025-05-01", "close": 34.27, "volume": 17976.0}, {"date": "2025-05-02", "close": 34.17, "volume": 6996.0}, {"date": "2025-05-05", "close": 35.31, "volume": 2898.0}, {"date": "2025-05-06", "close": 36.28, "volume": 7010.0}, {"date": "2025-05-07", "close": 35.77, "volume": 11289.0}, {"date": "2025-05-08", "close": 35.1, "volume": 13232.0}, {"date": "2025-05-09", "close": 35.19, "volume": 3551.0}, {"date": "2025-05-12", "close": 34.26, "volume": 6957.0}, {"date": "2025-05-13", "close": 34.43, "volume": 40084.0}, {"date": "2025-05-14", "close": 33.68, "volume": 5294.0}, {"date": "2025-05-15", "close": 34.3, "volume": 4119.0}, {"date": "2025-05-16", "close": 33.8, "volume": 2886.0}, {"date": "2025-05-19", "close": 34.62, "volume": 6254.0}, {"date": "2025-05-20", "close": 34.9, "volume": 5561.0}, {"date": "2025-05-21", "close": 35.17, "volume": 28650.0}, {"date": "2025-05-22", "close": 34.84, "volume": 1538.0}, {"date": "2025-05-23", "close": 35.59, "volume": 5575.0}, {"date": "2025-05-27", "close": 35.01, "volume": 14098.0}, {"date": "2025-05-28", "close": 35.0, "volume": 9575.0}, {"date": "2025-05-29", "close": 35.22, "volume": 24199.0}, {"date": "2025-05-30", "close": 34.9227, "volume": 3740.0}, {"date": "2025-06-02", "close": 35.85, "volume": 1524.0}, {"date": "2025-06-03", "close": 35.63, "volume": 4301.0}, {"date": "2025-06-04", "close": 35.84, "volume": 5635.0}, {"date": "2025-06-05", "close": 35.72, "volume": 1249.0}, {"date": "2025-06-06", "close": 35.27, "volume": 2243.0}, {"date": "2025-06-09", "close": 35.3047, "volume": 3079.0}, {"date": "2025-06-10", "close": 35.45, "volume": 2689.0}, {"date": "2025-06-11", "close": 35.5322, "volume": 1447.0}, {"date": "2025-06-12", "close": 35.9234, "volume": 2185.0}, {"date": "2025-06-13", "close": 36.349, "volume": 5340.0}, {"date": "2025-06-16", "close": 35.8785, "volume": 3099.0}, {"date": "2025-06-17", "close": 35.86, "volume": 7859.0}, {"date": "2025-06-18", "close": 35.7207, "volume": 1480.0}, {"date": "2025-06-20", "close": 35.5054, "volume": 2401.0}, {"date": "2025-06-23", "close": 35.6438, "volume": 7281.0}, {"date": "2025-06-24", "close": 35.18, "volume": 3079.0}, {"date": "2025-06-25", "close": 35.1753, "volume": 2041.0}, {"date": "2025-06-26", "close": 35.285, "volume": 4209.0}, {"date": "2025-06-27", "close": 34.47, "volume": 4294.0}, {"date": "2025-06-30", "close": 34.78, "volume": 6030.0}, {"date": "2025-07-01", "close": 35.2346, "volume": 5135.0}, {"date": "2025-07-02", "close": 35.4522, "volume": 3186.0}, {"date": "2025-07-03", "close": 35.2463, "volume": 2088.0}, {"date": "2025-07-07", "close": 35.2832, "volume": 3284.0}, {"date": "2025-07-08", "close": 34.9453, "volume": 1494.0}, {"date": "2025-07-09", "close": 35.0672, "volume": 6548.0}, {"date": "2025-07-10", "close": 35.1817, "volume": 2636.0}, {"date": "2025-07-11", "close": 35.5648, "volume": 4616.0}, {"date": "2025-07-14", "close": 35.4064, "volume": 3071.0}, {"date": "2025-07-15", "close": 35.1132, "volume": 3145.0}, {"date": "2025-07-16", "close": 35.4357, "volume": 2752.0}, {"date": "2025-07-17", "close": 35.3287, "volume": 8247.0}, {"date": "2025-07-18", "close": 35.3803, "volume": 2843.0}, {"date": "2025-07-21", "close": 35.9703, "volume": 3486.0}, {"date": "2025-07-22", "close": 36.3907, "volume": 15530.0}, {"date": "2025-07-23", "close": 35.9713, "volume": 2509.0}, {"date": "2025-07-24", "close": 35.7016, "volume": 11487.0}, {"date": "2025-07-25", "close": 35.14, "volume": 2476.0}, {"date": "2025-07-28", "close": 35.03, "volume": 4275.0}, {"date": "2025-07-29", "close": 35.04, "volume": 20535.0}, {"date": "2025-07-30", "close": 34.7339, "volume": 1367.0}, {"date": "2025-07-31", "close": 34.7881, "volume": 2595.0}, {"date": "2025-08-01", "close": 35.5577, "volume": 2331.0}, {"date": "2025-08-04", "close": 35.7904, "volume": 2458.0}, {"date": "2025-08-05", "close": 35.5994, "volume": 5976.0}, {"date": "2025-08-06", "close": 35.8118, "volume": 7152.0}, {"date": "2025-08-07", "close": 36.0698, "volume": 374.0}, {"date": "2025-08-08", "close": 36.005, "volume": 11533.0}, {"date": "2025-08-11", "close": 35.4366, "volume": 575.0}, {"date": "2025-08-12", "close": 35.3689, "volume": 16707.0}, {"date": "2025-08-13", "close": 35.4425, "volume": 4804.0}, {"date": "2025-08-14", "close": 35.27, "volume": 2096.0}, {"date": "2025-08-15", "close": 35.2103, "volume": 727.0}, {"date": "2025-08-18", "close": 35.1608, "volume": 996.0}, {"date": "2025-08-19", "close": 34.9905, "volume": 4859.0}, {"date": "2025-08-20", "close": 35.3262, "volume": 408.0}, {"date": "2025-08-21", "close": 35.2322, "volume": 2778.0}, {"date": "2025-08-22", "close": 35.5694, "volume": 3094.0}, {"date": "2025-08-25", "close": 35.54, "volume": 3504.0}, {"date": "2025-08-26", "close": 35.8394, "volume": 1739.0}, {"date": "2025-08-27", "close": 35.9427, "volume": 2265.0}, {"date": "2025-08-28", "close": 36.1815, "volume": 1481.0}, {"date": "2025-08-29", "close": 36.5022, "volume": 1900.0}, {"date": "2025-09-02", "close": 37.1255, "volume": 15777.0}, {"date": "2025-09-03", "close": 37.1848, "volume": 5954.0}, {"date": "2025-09-04", "close": 37.1659, "volume": 3218.0}, {"date": "2025-09-05", "close": 37.4859, "volume": 2252.0}, {"date": "2025-09-08", "close": 37.57, "volume": 4053.0}, {"date": "2025-09-09", "close": 37.63, "volume": 1364.0}, {"date": "2025-09-10", "close": 37.725, "volume": 2299.0}, {"date": "2025-09-11", "close": 37.8, "volume": 2107.0}, {"date": "2025-09-12", "close": 37.82, "volume": 13850.0}, {"date": "2025-09-15", "close": 37.97, "volume": 1555.0}, {"date": "2025-09-16", "close": 37.92, "volume": 2714.0}, {"date": "2025-09-17", "close": 37.9573, "volume": 35520.0}, {"date": "2025-09-18", "close": 37.86, "volume": 16130.0}, {"date": "2025-09-19", "close": 38.045, "volume": 103557.0}, {"date": "2025-09-22", "close": 37.85, "volume": 5985.0}, {"date": "2025-09-23", "close": 37.86, "volume": 1742.0}, {"date": "2025-09-24", "close": 37.88, "volume": 1914.0}, {"date": "2025-09-25", "close": 37.81, "volume": 12798.0}, {"date": "2025-09-26", "close": 37.9395, "volume": 6922.0}, {"date": "2025-09-29", "close": 38.48, "volume": 2182.0}, {"date": "2025-09-30", "close": 38.8035, "volume": 4539.0}, {"date": "2025-10-01", "close": 38.8958, "volume": 1530.0}, {"date": "2025-10-02", "close": 38.7879, "volume": 2425.0}, {"date": "2025-10-03", "close": 39.12, "volume": 6571.0}, {"date": "2025-10-06", "close": 39.6933, "volume": 5732.0}, {"date": "2025-10-07", "close": 39.7796, "volume": 4261.0}, {"date": "2025-10-08", "close": 40.069, "volume": 2730.0}, {"date": "2025-10-09", "close": 39.678, "volume": 2956.0}, {"date": "2025-10-10", "close": 39.9341, "volume": 5855.0}, {"date": "2025-10-13", "close": 40.2999, "volume": 1598.0}, {"date": "2025-10-14", "close": 40.4653, "volume": 1150.0}, {"date": "2025-10-15", "close": 40.5764, "volume": 1416.0}, {"date": "2025-10-16", "close": 40.734, "volume": 994.0}, {"date": "2025-10-17", "close": 40.5145, "volume": 13138.0}, {"date": "2025-10-20", "close": 40.9062, "volume": 23468.0}, {"date": "2025-10-21", "close": 40.605, "volume": 15409.0}, {"date": "2025-10-22", "close": 40.3542, "volume": 17546.0}, {"date": "2025-10-23", "close": 40.5235, "volume": 1254.0}, {"date": "2025-10-24", "close": 40.5895, "volume": 29232.0}, {"date": "2025-10-27", "close": 40.04, "volume": 26592.0}, {"date": "2025-10-28", "close": 39.9222, "volume": 2048.0}, {"date": "2025-10-29", "close": 39.9847, "volume": 3087.0}, {"date": "2025-10-30", "close": 40.62, "volume": 1134.0}, {"date": "2025-10-31", "close": 40.4213, "volume": 2904.0}, {"date": "2025-11-03", "close": 40.5767, "volume": 1084.0}, {"date": "2025-11-04", "close": 39.9883, "volume": 1458.0}, {"date": "2025-11-05", "close": 40.3973, "volume": 2639.0}, {"date": "2025-11-06", "close": 40.4219, "volume": 659.0}, {"date": "2025-11-07", "close": 40.6508, "volume": 6721.0}, {"date": "2025-11-10", "close": 41.4803, "volume": 8969.0}, {"date": "2025-11-11", "close": 41.6858, "volume": 380.0}, {"date": "2025-11-12", "close": 42.1487, "volume": 12437.0}, {"date": "2025-11-13", "close": 42.195, "volume": 23752.0}, {"date": "2025-11-14", "close": 41.24, "volume": 1333.0}, {"date": "2025-11-17", "close": 41.0239, "volume": 4892.0}, {"date": "2025-11-18", "close": 41.4028, "volume": 13934.0}, {"date": "2025-11-19", "close": 41.5855, "volume": 1561.0}, {"date": "2025-11-20", "close": 41.3454, "volume": 39880.0}, {"date": "2025-11-21", "close": 41.1924, "volume": 1252.0}, {"date": "2025-11-24", "close": 41.8399, "volume": 1413.0}, {"date": "2025-11-25", "close": 41.9527, "volume": 16211.0}, {"date": "2025-11-26", "close": 42.2237, "volume": 4312.0}, {"date": "2025-11-28", "close": 42.55, "volume": 1481.0}, {"date": "2025-12-01", "close": 42.7889, "volume": 2265.0}, {"date": "2025-12-02", "close": 42.6057, "volume": 6326.0}, {"date": "2025-12-03", "close": 42.6889, "volume": 345.0}, {"date": "2025-12-04", "close": 42.725, "volume": 1046.0}, {"date": "2025-12-05", "close": 42.7051, "volume": 481.0}, {"date": "2025-12-08", "close": 42.649, "volume": 543.0}, {"date": "2025-12-09", "close": 42.8605, "volume": 240.0}, {"date": "2025-12-10", "close": 42.988, "volume": 2269.0}, {"date": "2025-12-11", "close": 43.3843, "volume": 2338.0}, {"date": "2025-12-12", "close": 43.5975, "volume": 1353.0}, {"date": "2025-12-15", "close": 43.687, "volume": 1721.0}, {"date": "2025-12-16", "close": 43.7754, "volume": 822.0}, {"date": "2025-12-17", "close": 44.1323, "volume": 645.0}, {"date": "2025-12-18", "close": 44.1189, "volume": 5969.0}, {"date": "2025-12-19", "close": 44.1605, "volume": 6551.0}, {"date": "2025-12-22", "close": 35.8133, "volume": 5791.0}, {"date": "2025-12-23", "close": 36.0865, "volume": 19519.0}, {"date": "2025-12-24", "close": 35.99, "volume": 7640.0}, {"date": "2025-12-26", "close": 36.3126, "volume": 26435.0}, {"date": "2025-12-29", "close": 34.8737, "volume": 11622.0}, {"date": "2025-12-30", "close": 34.9, "volume": 8502.0}, {"date": "2025-12-31", "close": 34.7493, "volume": 1411.0}, {"date": "2026-01-02", "close": 34.7855, "volume": 15992.0}, {"date": "2026-01-05", "close": 35.6608, "volume": 10264.0}, {"date": "2026-01-06", "close": 36.0952, "volume": 3855.0}, {"date": "2026-01-07", "close": 35.7971, "volume": 4213.0}, {"date": "2026-01-08", "close": 35.9705, "volume": 1800.0}, {"date": "2026-01-09", "close": 36.2237, "volume": 1830.0}, {"date": "2026-01-12", "close": 36.8921, "volume": 3780.0}, {"date": "2026-01-13", "close": 36.8275, "volume": 1578.0}, {"date": "2026-01-14", "close": 37.13, "volume": 38126.0}, {"date": "2026-01-15", "close": 37.0, "volume": 3249.0}, {"date": "2026-01-16", "close": 36.8142, "volume": 5289.0}, {"date": "2026-01-20", "close": 38.1263, "volume": 6997.0}, {"date": "2026-01-21", "close": 38.6197, "volume": 14246.0}, {"date": "2026-01-22", "close": 39.2942, "volume": 4497.0}, {"date": "2026-01-23", "close": 39.5858, "volume": 3676.0}, {"date": "2026-01-26", "close": 39.7772, "volume": 3588.0}, {"date": "2026-01-27", "close": 40.1121, "volume": 7472.0}, {"date": "2026-01-28", "close": 42.5271, "volume": 19564.0}, {"date": "2026-01-29", "close": 41.7588, "volume": 18443.0}, {"date": "2026-01-30", "close": 37.9626, "volume": 17955.0}, {"date": "2026-02-02", "close": 36.9087, "volume": 12209.0}, {"date": "2026-02-03", "close": 38.9335, "volume": 2422.0}, {"date": "2026-02-04", "close": 39.0018, "volume": 1697.0}, {"date": "2026-02-05", "close": 38.0532, "volume": 29716.0}, {"date": "2026-02-06", "close": 39.1731, "volume": 3541.0}, {"date": "2026-02-09", "close": 40.1898, "volume": 4295.0}, {"date": "2026-02-10", "close": 39.8425, "volume": 1138.0}, {"date": "2026-02-11", "close": 40.2333, "volume": 1820.0}, {"date": "2026-02-12", "close": 38.9732, "volume": 9396.0}, {"date": "2026-02-13", "close": 39.8145, "volume": 4441.0}, {"date": "2026-02-17", "close": 38.775, "volume": 2610.0}, {"date": "2026-02-18", "close": 39.4805, "volume": 1868.0}, {"date": "2026-02-19", "close": 39.6378, "volume": 3962.0}, {"date": "2026-02-20", "close": 40.2673, "volume": 2777.0}, {"date": "2026-02-23", "close": 41.4382, "volume": 1584.0}, {"date": "2026-02-24", "close": 41.0254, "volume": 3712.0}, {"date": "2026-02-25", "close": 41.064, "volume": 1081.0}, {"date": "2026-02-26", "close": 41.225, "volume": 9166.0}, {"date": "2026-02-27", "close": 41.9, "volume": 4141.0}, {"date": "2026-03-02", "close": 42.2734, "volume": 1850.0}, {"date": "2026-03-03", "close": 40.5, "volume": 36396.0}, {"date": "2026-03-04", "close": 40.7994, "volume": 2879.0}, {"date": "2026-03-05", "close": 40.3923, "volume": 2040.0}, {"date": "2026-03-06", "close": 41.0502, "volume": 1879.0}, {"date": "2026-03-09", "close": 40.8016, "volume": 11531.0}, {"date": "2026-03-10", "close": 41.392, "volume": 9004.0}, {"date": "2026-03-11", "close": 41.2694, "volume": 12588.0}, {"date": "2026-03-12", "close": 40.5628, "volume": 3185.0}, {"date": "2026-03-13", "close": 39.98, "volume": 3711.0}, {"date": "2026-03-16", "close": 39.9639, "volume": 9464.0}, {"date": "2026-03-17", "close": 39.8698, "volume": 1060.0}, {"date": "2026-03-18", "close": 38.7382, "volume": 2054.0}, {"date": "2026-03-19", "close": 37.0235, "volume": 6223.0}, {"date": "2026-03-20", "close": 35.7278, "volume": 4553.0}, {"date": "2026-03-23", "close": 34.72, "volume": 56902.0}, {"date": "2026-03-24", "close": 34.75, "volume": 4662.0}, {"date": "2026-03-25", "close": 35.68, "volume": 4803.0}, {"date": "2026-03-26", "close": 34.55, "volume": 3785.0}, {"date": "2026-03-27", "close": 35.57, "volume": 2149.0}, {"date": "2026-03-30", "close": 35.62, "volume": 17325.0}, {"date": "2026-03-31", "close": 36.9426, "volume": 1751.0}, {"date": "2026-04-01", "close": 37.4781, "volume": 770.0}, {"date": "2026-04-02", "close": 36.88, "volume": 36486.0}, {"date": "2026-04-06", "close": 36.96, "volume": 3961.0}, {"date": "2026-04-07", "close": 37.2444, "volume": 648.0}, {"date": "2026-04-08", "close": 37.4431, "volume": 1673.0}, {"date": "2026-04-09", "close": 37.8055, "volume": 1160.0}, {"date": "2026-04-10", "close": 37.7754, "volume": 536.0}, {"date": "2026-04-13", "close": 37.6819, "volume": 1665.0}, {"date": "2026-04-14", "close": 38.4, "volume": 5878.0}, {"date": "2026-04-15", "close": 38.1112, "volume": 6878.0}, {"date": "2026-04-16", "close": 38.01, "volume": 11665.0}, {"date": "2026-04-17", "close": 38.5688, "volume": 1385.0}, {"date": "2026-04-20", "close": 38.2759, "volume": 13916.0}, {"date": "2026-04-21", "close": 37.15, "volume": 11308.0}, {"date": "2026-04-22", "close": 37.7104, "volume": 889.0}, {"date": "2026-04-23", "close": 37.28, "volume": 7710.0}, {"date": "2026-04-24", "close": 37.4961, "volume": 4805.0}, {"date": "2026-04-27", "close": 37.2092, "volume": 10948.0}, {"date": "2026-04-28", "close": 36.5801, "volume": 3044.0}, {"date": "2026-04-29", "close": 36.2132, "volume": 2128.0}, {"date": "2026-04-30", "close": 36.7056, "volume": 2522.0}, {"date": "2026-05-01", "close": 36.6676, "volume": 2113.0}, {"date": "2026-05-04", "close": 35.89, "volume": 6726.0}, {"date": "2026-05-05", "close": 36.2418, "volume": 1503.0}, {"date": "2026-05-06", "close": 37.274, "volume": 295.0}, {"date": "2026-05-07", "close": 37.3456, "volume": 1066.0}, {"date": "2026-05-08", "close": 37.47, "volume": 3328.0}, {"date": "2026-05-11", "close": 37.6657, "volume": 293.0}, {"date": "2026-05-12", "close": 37.5047, "volume": 2429.0}, {"date": "2026-05-13", "close": 37.3076, "volume": 9558.0}, {"date": "2026-05-14", "close": 37.0739, "volume": 372.0}, {"date": "2026-05-15", "close": 36.2207, "volume": 6069.0}, {"date": "2026-05-18", "close": 36.2703, "volume": 1243.0}, {"date": "2026-05-19", "close": 35.7163, "volume": 2824.0}, {"date": "2026-05-20", "close": 36.12, "volume": 14178.0}, {"date": "2026-05-21", "close": 36.135, "volume": 1788.0}, {"date": "2026-05-22", "close": 35.8646, "volume": 2384.0}, {"date": "2026-05-26", "close": 35.8552, "volume": 2141.0}, {"date": "2026-05-27", "close": 35.4253, "volume": 2845.0}, {"date": "2026-05-28", "close": 35.798, "volume": 1162.0}, {"date": "2026-05-29", "close": 36.0721, "volume": 755.0}, {"date": "2026-06-01", "close": 35.6514, "volume": 111.0}, {"date": "2026-06-02", "close": 35.665, "volume": 8706.0}, {"date": "2026-06-03", "close": 35.3996, "volume": 429.0}, {"date": "2026-06-04", "close": 35.7096, "volume": 630.0}, {"date": "2026-06-05", "close": 34.5052, "volume": 2468.0}, {"date": "2026-06-08", "close": 34.5402, "volume": 5409.0}, {"date": "2026-06-09", "close": 34.1614, "volume": 985.0}, {"date": "2026-06-10", "close": 32.5979, "volume": 13606.0}, {"date": "2026-06-11", "close": 33.5962, "volume": 3647.0}, {"date": "2026-06-12", "close": 33.5877, "volume": 10021.0}, {"date": "2026-06-15", "close": 34.4, "volume": 809.0}, {"date": "2026-06-16", "close": 34.5905, "volume": 1903.0}, {"date": "2026-06-17", "close": 33.8176, "volume": 14838.0}, {"date": "2026-06-18", "close": 33.3925, "volume": 3129.0}, {"date": "2026-06-22", "close": 33.1615, "volume": 1262.0}, {"date": "2026-06-23", "close": 32.5941, "volume": 4719.0}, {"date": "2026-06-24", "close": 31.5582, "volume": 2091.0}, {"date": "2026-06-25", "close": 31.8372, "volume": 2376.0}, {"date": "2026-06-26", "close": 32.1811, "volume": 3163.0}, {"date": "2026-06-29", "close": 31.8051, "volume": 4416.0}, {"date": "2026-06-30", "close": 31.875, "volume": 1752.0}, {"date": "2026-07-01", "close": 31.996, "volume": 771.0}, {"date": "2026-07-02", "close": 32.671, "volume": 587.0}, {"date": "2026-07-06", "close": 32.89, "volume": 1784.0}, {"date": "2026-07-07", "close": 32.6033, "volume": 173.0}, {"date": "2026-07-08", "close": 32.29, "volume": 584.0}, {"date": "2026-07-09", "close": 32.6619, "volume": 1456.0}, {"date": "2026-07-10", "close": 32.5397, "volume": 1094.0}, {"date": "2026-07-13", "close": 31.7927, "volume": 2300.0}, {"date": "2026-07-14", "close": 32.2272, "volume": 2149.0}, {"date": "2026-07-15", "close": 32.2226, "volume": 2388.0}, {"date": "2026-07-16", "close": 31.6088, "volume": 2352.0}, {"date": "2026-07-17", "close": 31.8472, "volume": 4841.0}, {"date": "2026-07-20", "close": 31.8578, "volume": 54739.0}, {"date": "2026-07-21", "close": 32.45, "volume": 51008.0}, {"date": "2026-07-22", "close": 32.8463, "volume": 51137.0}, {"date": "2026-07-23", "close": 32.1621, "volume": 378.0}, {"date": "2026-07-24", "close": 32.2307, "volume": 1759.0}, {"date": "2026-07-27", "close": 32.4738, "volume": 620.0}, {"date": "2026-07-28", "close": 31.9889, "volume": 526.0}, {"date": "2026-07-29", "close": 32.2154, "volume": 424.0}, {"date": "2026-07-30", "close": 32.6565, "volume": 388.0}, {"date": "2026-07-31", "close": 32.1259, "volume": 3542.0}, {"date": "2026-08-03", "close": 32.1915, "volume": 706.0}, {"date": "2026-08-04", "close": 32.4385, "volume": 2519.0}, {"date": "2026-08-05", "close": 33.458, "volume": 233.0}, {"date": "2026-08-06", "close": 33.5034, "volume": 4711.0}, {"date": "2026-08-07", "close": 33.9802, "volume": 12808.0}, {"date": "2026-08-10", "close": 34.3116, "volume": 695.0}, {"date": "2026-08-11", "close": 34.2741, "volume": 688.0}, {"date": "2026-08-12", "close": 34.45, "volume": 2041.0}, {"date": "2026-08-13", "close": 34.2824, "volume": 163.0}, {"date": "2026-08-14", "close": 34.4797, "volume": 1118.0}, {"date": "2026-08-17", "close": 34.6478, "volume": 1101.0}, {"date": "2026-08-18", "close": 33.8692, "volume": 2390.0}, {"date": "2026-08-19", "close": 35.0889, "volume": 4342.0}, {"date": "2026-08-20", "close": 34.99, "volume": 453.0}, {"date": "2026-08-21", "close": 35.055, "volume": 4770.0}, {"date": "2026-08-24", "close": 35.035, "volume": 1442.0}, {"date": "2026-08-25", "close": 35.06, "volume": 768.0}, {"date": "2026-08-26", "close": 35.065, "volume": 444.0}, {"date": "2026-08-27", "close": 35.1286, "volume": 650.0}, {"date": "2026-08-28", "close": 34.0618, "volume": 3310.0}, {"date": "2026-08-31", "close": 33.9739, "volume": 663.0}, {"date": "2026-09-01", "close": 33.0578, "volume": 1986.0}, {"date": "2026-09-02", "close": 33.4448, "volume": 6699.0}, {"date": "2026-09-03", "close": 34.1678, "volume": 5212.0}, {"date": "2026-09-04", "close": 33.8753, "volume": 279.0}, {"date": "2026-09-08", "close": 33.3208, "volume": 3710.0}, {"date": "2026-09-09", "close": 33.6064, "volume": 2973.0}, {"date": "2026-09-10", "close": 33.1, "volume": 1371.0}, {"date": "2026-09-11", "close": 33.1929, "volume": 2211.0}, {"date": "2026-09-14", "close": 32.7319, "volume": 4309.0}, {"date": "2026-09-15", "close": 32.8194, "volume": 6425.0}, {"date": "2026-09-16", "close": 32.6095, "volume": 1107.0}, {"date": "2026-09-17", "close": 33.2014, "volume": 598.0}, {"date": "2026-09-18", "close": 33.4361, "volume": 213.0}, {"date": "2026-09-21", "close": 33.0272, "volume": 798.0}, {"date": "2026-09-22", "close": 33.2047, "volume": 475.0}, {"date": "2026-09-23", "close": 32.5901, "volume": 486.0}, {"date": "2026-09-24", "close": 32.4979, "volume": 173.0}, {"date": "2026-09-25", "close": 32.6132, "volume": 640.0}, {"date": "2026-09-28", "close": 31.5094, "volume": 1125.0}, {"date": "2026-09-29", "close": 31.81, "volume": 487.0}, {"date": "2026-09-30", "close": 31.67, "volume": 506.0}, {"date": "2026-10-01", "close": 31.8646, "volume": 1617.0}, {"date": "2026-10-02", "close": 31.6507, "volume": 4136.0}, {"date": "2026-10-05", "close": 31.5557, "volume": 5148.0}, {"date": "2026-10-06", "close": 31.7843, "volume": 13867.0}, {"date": "2026-10-07", "close": 31.2628, "volume": 9755.0}, {"date": "2026-10-08", "close": 31.4692, "volume": 629.0}, {"date": "2026-10-09", "close": 31.9099, "volume": 6800.0}], "refreshing": true}