{"ticker": "VRAI", "overview": {"name": "Virtus Real Asset Income 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": "VRAI", "has_prices": true, "as_of": "2026-10-09", "last": 27.497, "prev_close": 27.4312, "change": 0.06579999999999941, "change_pct": 0.0023987284551896895, "session_volume": 2124.0, "vwap_5": 27.37208896210873, "vwap_20": 27.465263924980764, "vwap_60": 28.033768816097666, "vwap_250": 26.128706717631594, "high_52w": 29.0995, "low_52w": 23.0229, "avg_volume_20": 2143.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "HOUSE-2022-20021694-T1", "src": "CONGRESS", "ticker": "VRAI", "cik": "", "company": "Virtus Real Asset Income ETF", "company_raw": "F S: New\nS O: Stephens Advantage Account\nVirtus Real Asset Income ETF", "who": "Hon. Steve Cohen", "who_key": "Hon. Steve Cohen", "role": "House \u00b7 TN09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Steve Cohen buys VRAI ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021694.pdf", "trade_date": "2022-08-03", "timestamp": "2022-08-03", "mins": 2235831}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE Arca", "note": "Currently listed on NYSE Arca."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Hon. Steve Cohen", "who_key": "Hon. Steve Cohen", "role": "House \u00b7 TN09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 0, "net": 15001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 15001.0, "date": "2022-08-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021694.pdf"}], "latest": {"action": "BUY", "amount": 15001.0, "date": "2022-08-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021694.pdf"}}], "activity": [], "announcements": [], "performance": {"ticker": "VRAI", "has_prices": true, "summary": {"n": 1, "avg": 0.07928296391661531, "win_rate": 1.0, "best": 0.07928296391661531, "worst": 0.07928296391661531, "as_of": "2026-10-09"}, "buys": [{"who": "Hon. Steve Cohen", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TN09", "amount": 15001.0, "date": "2022-08-03", "score": 0.0, "ref_price": 25.4771, "return": 0.07928296391661531}]}, "price_series": [{"date": "2019-02-08", "close": 24.7315, "volume": 201.0}, {"date": "2019-02-11", "close": 24.7315, "volume": null}, {"date": "2019-02-12", "close": 24.7315, "volume": null}, {"date": "2019-02-13", "close": 25.0079, "volume": 100.0}, {"date": "2019-02-14", "close": 25.0079, "volume": null}, {"date": "2019-02-15", "close": 25.0079, "volume": null}, {"date": "2019-02-19", "close": 25.4846, "volume": 678773.0}, {"date": "2019-02-20", "close": 25.6205, "volume": 1882499.0}, {"date": "2019-02-21", "close": 25.609, "volume": 2105537.0}, {"date": "2019-02-22", "close": 25.8217, "volume": 496178.0}, {"date": "2019-02-25", "close": 25.7522, "volume": 1256808.0}, {"date": "2019-02-26", "close": 25.6269, "volume": 823625.0}, {"date": "2019-02-27", "close": 25.4741, "volume": 25614.0}, {"date": "2019-02-28", "close": 25.3239, "volume": 10916.0}, {"date": "2019-03-01", "close": 25.2956, "volume": 14830.0}, {"date": "2019-03-04", "close": 25.3252, "volume": 13671.0}, {"date": "2019-03-05", "close": 25.3048, "volume": 24551.0}, {"date": "2019-03-06", "close": 25.0585, "volume": 18097.0}, {"date": "2019-03-07", "close": 24.9046, "volume": 35176.0}, {"date": "2019-03-08", "close": 24.8635, "volume": 22193.0}, {"date": "2019-03-11", "close": 25.1635, "volume": 41302.0}, {"date": "2019-03-12", "close": 25.2381, "volume": 47525.0}, {"date": "2019-03-13", "close": 25.3974, "volume": 35509.0}, {"date": "2019-03-14", "close": 25.3109, "volume": 33955.0}, {"date": "2019-03-15", "close": 25.2876, "volume": 17138.0}, {"date": "2019-03-18", "close": 25.4426, "volume": 25534.0}, {"date": "2019-03-19", "close": 25.3541, "volume": 48496.0}, {"date": "2019-03-20", "close": 25.39, "volume": 14532.0}, {"date": "2019-03-21", "close": 25.7455, "volume": 31870.0}, {"date": "2019-03-22", "close": 25.27, "volume": 36203.0}, {"date": "2019-03-25", "close": 25.1982, "volume": 23571.0}, {"date": "2019-03-26", "close": 25.45, "volume": 20064.0}, {"date": "2019-03-27", "close": 25.4145, "volume": 16245.0}, {"date": "2019-03-28", "close": 25.5437, "volume": 21141.0}, {"date": "2019-03-29", "close": 25.5318, "volume": 34951.0}, {"date": "2019-04-01", "close": 25.9349, "volume": 8218.0}, {"date": "2019-04-02", "close": 25.774, "volume": 12843.0}, {"date": "2019-04-03", "close": 25.8712, "volume": 19722.0}, {"date": "2019-04-04", "close": 25.9375, "volume": 9721.0}, {"date": "2019-04-05", "close": 26.195, "volume": 26560.0}, {"date": "2019-04-08", "close": 26.1665, "volume": 15523.0}, {"date": "2019-04-09", "close": 25.8488, "volume": 36296.0}, {"date": "2019-04-10", "close": 26.0197, "volume": 26007.0}, {"date": "2019-04-11", "close": 26.0285, "volume": 24747.0}, {"date": "2019-04-12", "close": 26.1426, "volume": 29425.0}, {"date": "2019-04-15", "close": 26.0032, "volume": 17592.0}, {"date": "2019-04-16", "close": 25.8527, "volume": 32335.0}, {"date": "2019-04-17", "close": 25.7623, "volume": 20822.0}, {"date": "2019-04-18", "close": 25.75, "volume": 29683.0}, {"date": "2019-04-22", "close": 25.6249, "volume": 26525.0}, {"date": "2019-04-23", "close": 25.8253, "volume": 48038.0}, {"date": "2019-04-24", "close": 25.67, "volume": 52218.0}, {"date": "2019-04-25", "close": 25.6, "volume": 68223.0}, {"date": "2019-04-26", "close": 25.69, "volume": 88166.0}, {"date": "2019-04-29", "close": 25.6375, "volume": 70318.0}, {"date": "2019-04-30", "close": 25.6017, "volume": 26822.0}, {"date": "2019-05-01", "close": 25.3847, "volume": 57413.0}, {"date": "2019-05-02", "close": 25.2352, "volume": 42461.0}, {"date": "2019-05-03", "close": 25.6515, "volume": 46090.0}, {"date": "2019-05-06", "close": 25.527, "volume": 45341.0}, {"date": "2019-05-07", "close": 25.2722, "volume": 59051.0}, {"date": "2019-05-08", "close": 25.1881, "volume": 43022.0}, {"date": "2019-05-09", "close": 25.13, "volume": 57870.0}, {"date": "2019-05-10", "close": 25.27, "volume": 61366.0}, {"date": "2019-05-13", "close": 25.04, "volume": 62419.0}, {"date": "2019-05-14", "close": 25.1497, "volume": 38613.0}, {"date": "2019-05-15", "close": 25.2441, "volume": 33814.0}, {"date": "2019-05-16", "close": 25.4, "volume": 58120.0}, {"date": "2019-05-17", "close": 25.1941, "volume": 65713.0}, {"date": "2019-05-20", "close": 25.0119, "volume": 37587.0}, {"date": "2019-05-21", "close": 25.3, "volume": 47215.0}, {"date": "2019-05-22", "close": 25.0855, "volume": 44612.0}, {"date": "2019-05-23", "close": 24.71, "volume": 42856.0}, {"date": "2019-05-24", "close": 24.83, "volume": 45588.0}, {"date": "2019-05-28", "close": 24.6022, "volume": 24083.0}, {"date": "2019-05-29", "close": 24.37, "volume": 36582.0}, {"date": "2019-05-30", "close": 24.2798, "volume": 52630.0}, {"date": "2019-05-31", "close": 24.19, "volume": 24863.0}, {"date": "2019-06-03", "close": 24.2806, "volume": 25926.0}, {"date": "2019-06-04", "close": 24.6089, "volume": 24611.0}, {"date": "2019-06-05", "close": 24.641, "volume": 16854.0}, {"date": "2019-06-06", "close": 24.6507, "volume": 77185.0}, {"date": "2019-06-07", "close": 24.7612, "volume": 25175.0}, {"date": "2019-06-10", "close": 24.788, "volume": 16903.0}, {"date": "2019-06-11", "close": 24.8925, "volume": 26629.0}, {"date": "2019-06-12", "close": 24.8569, "volume": 44853.0}, {"date": "2019-06-13", "close": 25.0088, "volume": 17011.0}, {"date": "2019-06-14", "close": 24.897, "volume": 23115.0}, {"date": "2019-06-17", "close": 25.0288, "volume": 13598.0}, {"date": "2019-06-18", "close": 25.1742, "volume": 51372.0}, {"date": "2019-06-19", "close": 25.2678, "volume": 25848.0}, {"date": "2019-06-20", "close": 25.1943, "volume": 38713.0}, {"date": "2019-06-21", "close": 25.1, "volume": 28735.0}, {"date": "2019-06-24", "close": 24.9022, "volume": 21837.0}, {"date": "2019-06-25", "close": 24.8341, "volume": 27567.0}, {"date": "2019-06-26", "close": 24.74, "volume": 115865.0}, {"date": "2019-06-27", "close": 24.9167, "volume": 27870.0}, {"date": "2019-06-28", "close": 25.1187, "volume": 15787.0}, {"date": "2019-07-01", "close": 25.0627, "volume": 15982.0}, {"date": "2019-07-02", "close": 25.0732, "volume": 39793.0}, {"date": "2019-07-03", "close": 25.28, "volume": 28638.0}, {"date": "2019-07-05", "close": 25.2475, "volume": 12739.0}, {"date": "2019-07-08", "close": 25.1216, "volume": 19075.0}, {"date": "2019-07-09", "close": 25.0772, "volume": 4211.0}, {"date": "2019-07-10", "close": 25.2263, "volume": 53473.0}, {"date": "2019-07-11", "close": 25.0869, "volume": 20918.0}, {"date": "2019-07-12", "close": 25.2109, "volume": 20672.0}, {"date": "2019-07-15", "close": 25.1221, "volume": 31291.0}, {"date": "2019-07-16", "close": 25.08, "volume": 30004.0}, {"date": "2019-07-17", "close": 24.9101, "volume": 17154.0}, {"date": "2019-07-18", "close": 24.8896, "volume": 27034.0}, {"date": "2019-07-19", "close": 24.8135, "volume": 12147.0}, {"date": "2019-07-22", "close": 24.7757, "volume": 13476.0}, {"date": "2019-07-23", "close": 24.9507, "volume": 25397.0}, {"date": "2019-07-24", "close": 25.0064, "volume": 16210.0}, {"date": "2019-07-25", "close": 24.7917, "volume": 26540.0}, {"date": "2019-07-26", "close": 24.8235, "volume": 20812.0}, {"date": "2019-07-29", "close": 24.7277, "volume": 35652.0}, {"date": "2019-07-30", "close": 24.8777, "volume": 40226.0}, {"date": "2019-07-31", "close": 24.7676, "volume": 17176.0}, {"date": "2019-08-01", "close": 24.5282, "volume": 16570.0}, {"date": "2019-08-02", "close": 24.3715, "volume": 24933.0}, {"date": "2019-08-05", "close": 23.7239, "volume": 36846.0}, {"date": "2019-08-06", "close": 23.84, "volume": 33861.0}, {"date": "2019-08-07", "close": 23.827, "volume": 20349.0}, {"date": "2019-08-08", "close": 24.2259, "volume": 20015.0}, {"date": "2019-08-09", "close": 24.0509, "volume": 18630.0}, {"date": "2019-08-12", "close": 23.725, "volume": 28381.0}, {"date": "2019-08-13", "close": 23.914, "volume": 23363.0}, {"date": "2019-08-14", "close": 23.425, "volume": 25937.0}, {"date": "2019-08-15", "close": 23.39, "volume": 23441.0}, {"date": "2019-08-16", "close": 23.74, "volume": 26879.0}, {"date": "2019-08-19", "close": 23.9336, "volume": 23138.0}, {"date": "2019-08-20", "close": 23.7553, "volume": 43994.0}, {"date": "2019-08-21", "close": 23.89, "volume": 60839.0}, {"date": "2019-08-22", "close": 23.7419, "volume": 28904.0}, {"date": "2019-08-23", "close": 23.1708, "volume": 41811.0}, {"date": "2019-08-26", "close": 23.3043, "volume": 24239.0}, {"date": "2019-08-27", "close": 23.1778, "volume": 34698.0}, {"date": "2019-08-28", "close": 23.39, "volume": 24238.0}, {"date": "2019-08-29", "close": 23.7301, "volume": 36854.0}, {"date": "2019-08-30", "close": 23.8191, "volume": 9036.0}, {"date": "2019-09-03", "close": 23.6996, "volume": 17834.0}, {"date": "2019-09-04", "close": 23.955, "volume": 17205.0}, {"date": "2019-09-05", "close": 24.232, "volume": 29622.0}, {"date": "2019-09-06", "close": 24.1871, "volume": 37194.0}, {"date": "2019-09-09", "close": 24.51, "volume": 15421.0}, {"date": "2019-09-10", "close": 24.7059, "volume": 30288.0}, {"date": "2019-09-11", "close": 24.8739, "volume": 30697.0}, {"date": "2019-09-12", "close": 24.8461, "volume": 14162.0}, {"date": "2019-09-13", "close": 24.9069, "volume": 23269.0}, {"date": "2019-09-16", "close": 25.16, "volume": 12611.0}, {"date": "2019-09-17", "close": 25.0424, "volume": 14745.0}, {"date": "2019-09-18", "close": 24.9704, "volume": 13127.0}, {"date": "2019-09-19", "close": 24.9455, "volume": 18353.0}, {"date": "2019-09-20", "close": 24.8244, "volume": 16914.0}, {"date": "2019-09-23", "close": 24.775, "volume": 15468.0}, {"date": "2019-09-24", "close": 24.5203, "volume": 14617.0}, {"date": "2019-09-25", "close": 24.7, "volume": 38511.0}, {"date": "2019-09-26", "close": 24.6602, "volume": 77309.0}, {"date": "2019-09-27", "close": 24.642, "volume": 23784.0}, {"date": "2019-09-30", "close": 24.7671, "volume": 28087.0}, {"date": "2019-10-01", "close": 24.41, "volume": 9310.0}, {"date": "2019-10-02", "close": 24.07, "volume": 45701.0}, {"date": "2019-10-03", "close": 24.24, "volume": 15299.0}, {"date": "2019-10-04", "close": 24.4, "volume": 5198.0}, {"date": "2019-10-07", "close": 24.27, "volume": 30594.0}, {"date": "2019-10-08", "close": 24.04, "volume": 19769.0}, {"date": "2019-10-09", "close": 23.9638, "volume": 17272.0}, {"date": "2019-10-10", "close": 24.06, "volume": 23357.0}, {"date": "2019-10-11", "close": 24.47, "volume": 40661.0}, {"date": "2019-10-14", "close": 24.29, "volume": 18358.0}, {"date": "2019-10-15", "close": 24.4049, "volume": 24898.0}, {"date": "2019-10-16", "close": 24.2947, "volume": 41961.0}, {"date": "2019-10-17", "close": 24.4121, "volume": 33964.0}, {"date": "2019-10-18", "close": 24.46, "volume": 22117.0}, {"date": "2019-10-21", "close": 24.65, "volume": 47532.0}, {"date": "2019-10-22", "close": 24.7753, "volume": 14531.0}, {"date": "2019-10-23", "close": 24.7771, "volume": 16579.0}, {"date": "2019-10-24", "close": 24.81, "volume": 40725.0}, {"date": "2019-10-25", "close": 24.88, "volume": 18776.0}, {"date": "2019-10-28", "close": 24.8596, "volume": 10196.0}, {"date": "2019-10-29", "close": 24.88, "volume": 18654.0}, {"date": "2019-10-30", "close": 24.77, "volume": 18437.0}, {"date": "2019-10-31", "close": 24.716, "volume": 22243.0}, {"date": "2019-11-01", "close": 25.0851, "volume": 27579.0}, {"date": "2019-11-04", "close": 25.31, "volume": 36901.0}, {"date": "2019-11-05", "close": 25.1, "volume": 25803.0}, {"date": "2019-11-06", "close": 25.04, "volume": 31814.0}, {"date": "2019-11-07", "close": 25.0488, "volume": 17426.0}, {"date": "2019-11-08", "close": 25.0017, "volume": 36682.0}, {"date": "2019-11-11", "close": 24.923, "volume": 21979.0}, {"date": "2019-11-12", "close": 24.8125, "volume": 18199.0}, {"date": "2019-11-13", "close": 24.6966, "volume": 28026.0}, {"date": "2019-11-14", "close": 24.7164, "volume": 20607.0}, {"date": "2019-11-15", "close": 24.78, "volume": 17814.0}, {"date": "2019-11-18", "close": 24.7359, "volume": 26271.0}, {"date": "2019-11-19", "close": 24.65, "volume": 13293.0}, {"date": "2019-11-20", "close": 24.5264, "volume": 39750.0}, {"date": "2019-11-21", "close": 24.5004, "volume": 26355.0}, {"date": "2019-11-22", "close": 24.4996, "volume": 11868.0}, {"date": "2019-11-25", "close": 24.7538, "volume": 28862.0}, {"date": "2019-11-26", "close": 24.6966, "volume": 12926.0}, {"date": "2019-11-27", "close": 24.83, "volume": 30233.0}, {"date": "2019-11-29", "close": 24.6997, "volume": 24926.0}, {"date": "2019-12-02", "close": 24.512, "volume": 17152.0}, {"date": "2019-12-03", "close": 24.3844, "volume": 20148.0}, {"date": "2019-12-04", "close": 24.5369, "volume": 32397.0}, {"date": "2019-12-05", "close": 24.57, "volume": 17855.0}, {"date": "2019-12-06", "close": 24.7488, "volume": 15345.0}, {"date": "2019-12-09", "close": 24.8042, "volume": 2860.0}, {"date": "2019-12-10", "close": 24.8323, "volume": 19919.0}, {"date": "2019-12-11", "close": 24.825, "volume": 48049.0}, {"date": "2019-12-12", "close": 24.9057, "volume": 29822.0}, {"date": "2019-12-13", "close": 24.81, "volume": 32044.0}, {"date": "2019-12-16", "close": 25.094, "volume": 25103.0}, {"date": "2019-12-17", "close": 25.22, "volume": 41536.0}, {"date": "2019-12-18", "close": 25.3869, "volume": 16882.0}, {"date": "2019-12-19", "close": 25.54, "volume": 36128.0}, {"date": "2019-12-20", "close": 25.44, "volume": 32045.0}, {"date": "2019-12-23", "close": 25.39, "volume": 30930.0}, {"date": "2019-12-24", "close": 25.4518, "volume": 11059.0}, {"date": "2019-12-26", "close": 25.605, "volume": 70705.0}, {"date": "2019-12-27", "close": 25.452, "volume": 20658.0}, {"date": "2019-12-30", "close": 25.4067, "volume": 33747.0}, {"date": "2019-12-31", "close": 25.39, "volume": 14214.0}, {"date": "2020-01-02", "close": 25.322, "volume": 47023.0}, {"date": "2020-01-03", "close": 25.3323, "volume": 15889.0}, {"date": "2020-01-06", "close": 25.4495, "volume": 16682.0}, {"date": "2020-01-07", "close": 25.3155, "volume": 31971.0}, {"date": "2020-01-08", "close": 25.2915, "volume": 17351.0}, {"date": "2020-01-09", "close": 25.3016, "volume": 16473.0}, {"date": "2020-01-10", "close": 25.38, "volume": 18598.0}, {"date": "2020-01-13", "close": 25.48, "volume": 16951.0}, {"date": "2020-01-14", "close": 25.5364, "volume": 18277.0}, {"date": "2020-01-15", "close": 25.574, "volume": 16268.0}, {"date": "2020-01-16", "close": 25.7142, "volume": 25827.0}, {"date": "2020-01-17", "close": 25.7573, "volume": 27120.0}, {"date": "2020-01-21", "close": 25.6448, "volume": 37825.0}, {"date": "2020-01-22", "close": 25.4528, "volume": 13154.0}, {"date": "2020-01-23", "close": 25.4, "volume": 41322.0}, {"date": "2020-01-24", "close": 25.1297, "volume": 9732.0}, {"date": "2020-01-27", "close": 24.7837, "volume": 21481.0}, {"date": "2020-01-28", "close": 24.93, "volume": 23625.0}, {"date": "2020-01-29", "close": 24.87, "volume": 14667.0}, {"date": "2020-01-30", "close": 24.7951, "volume": 20877.0}, {"date": "2020-01-31", "close": 24.4059, "volume": 10285.0}, {"date": "2020-02-03", "close": 24.4557, "volume": 34343.0}, {"date": "2020-02-04", "close": 24.7, "volume": 19330.0}, {"date": "2020-02-05", "close": 24.96, "volume": 29512.0}, {"date": "2020-02-06", "close": 24.85, "volume": 25595.0}, {"date": "2020-02-07", "close": 24.68, "volume": 28940.0}, {"date": "2020-02-10", "close": 24.72, "volume": 20487.0}, {"date": "2020-02-11", "close": 24.8477, "volume": 22164.0}, {"date": "2020-02-12", "close": 25.0241, "volume": 18110.0}, {"date": "2020-02-13", "close": 24.939, "volume": 16230.0}, {"date": "2020-02-14", "close": 25.02, "volume": 6198.0}, {"date": "2020-02-18", "close": 24.9152, "volume": 35604.0}, {"date": "2020-02-19", "close": 24.8785, "volume": 4786.0}, {"date": "2020-02-20", "close": 25.0, "volume": 28144.0}, {"date": "2020-02-21", "close": 24.9635, "volume": 12207.0}, {"date": "2020-02-24", "close": 24.43, "volume": 14395.0}, {"date": "2020-02-25", "close": 23.69, "volume": 23185.0}, {"date": "2020-02-26", "close": 23.38, "volume": 41898.0}, {"date": "2020-02-27", "close": 22.4149, "volume": 16689.0}, {"date": "2020-02-28", "close": 22.0447, "volume": 61888.0}, {"date": "2020-03-02", "close": 22.7, "volume": 19778.0}, {"date": "2020-03-03", "close": 22.38, "volume": 23311.0}, {"date": "2020-03-04", "close": 22.96, "volume": 24143.0}, {"date": "2020-03-05", "close": 22.45, "volume": 23823.0}, {"date": "2020-03-06", "close": 21.88, "volume": 17328.0}, {"date": "2020-03-09", "close": 19.54, "volume": 40157.0}, {"date": "2020-03-10", "close": 20.01, "volume": 65790.0}, {"date": "2020-03-11", "close": 18.82, "volume": 54975.0}, {"date": "2020-03-12", "close": 16.478, "volume": 59405.0}, {"date": "2020-03-13", "close": 17.815, "volume": 162022.0}, {"date": "2020-03-16", "close": 15.06, "volume": 53652.0}, {"date": "2020-03-17", "close": 15.6359, "volume": 33185.0}, {"date": "2020-03-18", "close": 13.77, "volume": 144590.0}, {"date": "2020-03-19", "close": 14.53, "volume": 26562.0}, {"date": "2020-03-20", "close": 14.26, "volume": 105757.0}, {"date": "2020-03-23", "close": 13.38, "volume": 59893.0}, {"date": "2020-03-24", "close": 14.43, "volume": 28420.0}, {"date": "2020-03-25", "close": 15.7076, "volume": 70268.0}, {"date": "2020-03-26", "close": 16.2375, "volume": 5221183.0}, {"date": "2020-03-27", "close": 15.7387, "volume": 14533.0}, {"date": "2020-03-30", "close": 16.1, "volume": 10631.0}, {"date": "2020-03-31", "close": 16.1288, "volume": 2492.0}, {"date": "2020-04-01", "close": 15.26, "volume": 14140.0}, {"date": "2020-04-02", "close": 15.6, "volume": 7214.0}, {"date": "2020-04-03", "close": 15.15, "volume": 27413.0}, {"date": "2020-04-06", "close": 16.22, "volume": 15896.0}, {"date": "2020-04-07", "close": 16.42, "volume": 38831.0}, {"date": "2020-04-08", "close": 17.19, "volume": 18116.0}, {"date": "2020-04-09", "close": 17.84, "volume": 12898.0}, {"date": "2020-04-13", "close": 17.47, "volume": 8920.0}, {"date": "2020-04-14", "close": 17.79, "volume": 25431.0}, {"date": "2020-04-15", "close": 16.96, "volume": 22803.0}, {"date": "2020-04-16", "close": 16.53, "volume": 14247.0}, {"date": "2020-04-17", "close": 17.33, "volume": 9427.0}, {"date": "2020-04-20", "close": 16.9452, "volume": 18302.0}, {"date": "2020-04-21", "close": 16.7025, "volume": 17236.0}, {"date": "2020-04-22", "close": 17.07, "volume": 47108.0}, {"date": "2020-04-23", "close": 17.32, "volume": 50996.0}, {"date": "2020-04-24", "close": 17.3745, "volume": 17936.0}, {"date": "2020-04-27", "close": 17.9194, "volume": 31871.0}, {"date": "2020-04-28", "close": 18.46, "volume": 31131.0}, {"date": "2020-04-29", "close": 19.51, "volume": 19823.0}, {"date": "2020-04-30", "close": 18.74, "volume": 9709.0}, {"date": "2020-05-01", "close": 18.0241, "volume": 9213.0}, {"date": "2020-05-04", "close": 18.11, "volume": 8385.0}, {"date": "2020-05-05", "close": 18.1617, "volume": 22262.0}, {"date": "2020-05-06", "close": 17.76, "volume": 18172.0}, {"date": "2020-05-07", "close": 18.01, "volume": 12159.0}, {"date": "2020-05-08", "close": 18.76, "volume": 6319.0}, {"date": "2020-05-11", "close": 18.4878, "volume": 20613.0}, {"date": "2020-05-12", "close": 17.8503, "volume": 24553.0}, {"date": "2020-05-13", "close": 17.3149, "volume": 21958.0}, {"date": "2020-05-14", "close": 17.54, "volume": 9642.0}, {"date": "2020-05-15", "close": 17.53, "volume": 17021.0}, {"date": "2020-05-18", "close": 18.946, "volume": 11026.0}, {"date": "2020-05-19", "close": 18.81, "volume": 19225.0}, {"date": "2020-05-20", "close": 19.1142, "volume": 13054.0}, {"date": "2020-05-21", "close": 19.0941, "volume": 13547.0}, {"date": "2020-05-22", "close": 19.0538, "volume": 3527.0}, {"date": "2020-05-26", "close": 19.7903, "volume": 9300.0}, {"date": "2020-05-27", "close": 20.0041, "volume": 20441.0}, {"date": "2020-05-28", "close": 19.5963, "volume": 16285.0}, {"date": "2020-05-29", "close": 19.45, "volume": 82595.0}, {"date": "2020-06-01", "close": 19.9368, "volume": 16570.0}, {"date": "2020-06-02", "close": 20.33, "volume": 12828.0}, {"date": "2020-06-03", "close": 20.8648, "volume": 18235.0}, {"date": "2020-06-04", "close": 21.02, "volume": 22566.0}, {"date": "2020-06-05", "close": 22.0624, "volume": 15660.0}, {"date": "2020-06-08", "close": 22.6656, "volume": 22193.0}, {"date": "2020-06-09", "close": 21.8531, "volume": 24892.0}, {"date": "2020-06-10", "close": 21.5, "volume": 13213.0}, {"date": "2020-06-11", "close": 19.71, "volume": 21012.0}, {"date": "2020-06-12", "close": 20.4626, "volume": 6860.0}, {"date": "2020-06-15", "close": 20.4892, "volume": 25376.0}, {"date": "2020-06-16", "close": 20.683, "volume": 51487.0}, {"date": "2020-06-17", "close": 20.5574, "volume": 82407.0}, {"date": "2020-06-18", "close": 20.5232, "volume": 70512.0}, {"date": "2020-06-19", "close": 20.18, "volume": 41534.0}, {"date": "2020-06-22", "close": 19.47, "volume": 46903.0}, {"date": "2020-06-23", "close": 19.54, "volume": 59456.0}, {"date": "2020-06-24", "close": 19.2561, "volume": 57468.0}, {"date": "2020-06-25", "close": 19.3653, "volume": 34798.0}, {"date": "2020-06-26", "close": 19.0307, "volume": 38272.0}, {"date": "2020-06-29", "close": 19.345, "volume": 10943.0}, {"date": "2020-06-30", "close": 19.6408, "volume": 7706.0}, {"date": "2020-07-01", "close": 19.49, "volume": 12761.0}, {"date": "2020-07-02", "close": 19.6381, "volume": 8316.0}, {"date": "2020-07-06", "close": 19.744, "volume": 7821.0}, {"date": "2020-07-07", "close": 19.2518, "volume": 13104.0}, {"date": "2020-07-08", "close": 19.211, "volume": 10265.0}, {"date": "2020-07-09", "close": 18.7873, "volume": 20009.0}, {"date": "2020-07-10", "close": 19.1601, "volume": 13656.0}, {"date": "2020-07-13", "close": 19.0745, "volume": 9361.0}, {"date": "2020-07-14", "close": 19.3735, "volume": 9030.0}, {"date": "2020-07-15", "close": 19.8155, "volume": 9623.0}, {"date": "2020-07-16", "close": 19.6443, "volume": 10722.0}, {"date": "2020-07-17", "close": 19.6548, "volume": 10363.0}, {"date": "2020-07-20", "close": 19.41, "volume": 13001.0}, {"date": "2020-07-21", "close": 19.765, "volume": 13013.0}, {"date": "2020-07-22", "close": 19.9727, "volume": 12159.0}, {"date": "2020-07-23", "close": 19.87, "volume": 14654.0}, {"date": "2020-07-24", "close": 19.7657, "volume": 11111.0}, {"date": "2020-07-27", "close": 19.8674, "volume": 24663.0}, {"date": "2020-07-28", "close": 20.01, "volume": 13334.0}, {"date": "2020-07-29", "close": 20.16, "volume": 16151.0}, {"date": "2020-07-30", "close": 19.9719, "volume": 9849.0}, {"date": "2020-07-31", "close": 19.8526, "volume": 5922.0}, {"date": "2020-08-03", "close": 19.85, "volume": 8848.0}, {"date": "2020-08-04", "close": 19.9968, "volume": 10917.0}, {"date": "2020-08-05", "close": 20.29, "volume": 27050.0}, {"date": "2020-08-06", "close": 20.33, "volume": 15537.0}, {"date": "2020-08-07", "close": 20.4825, "volume": 9181.0}, {"date": "2020-08-10", "close": 20.7712, "volume": 13361.0}, {"date": "2020-08-11", "close": 20.79, "volume": 20920.0}, {"date": "2020-08-12", "close": 20.82, "volume": 14166.0}, {"date": "2020-08-13", "close": 20.58, "volume": 11687.0}, {"date": "2020-08-14", "close": 20.6035, "volume": 7940.0}, {"date": "2020-08-17", "close": 20.61, "volume": 20707.0}, {"date": "2020-08-18", "close": 20.4331, "volume": 18066.0}, {"date": "2020-08-19", "close": 20.3059, "volume": 6720.0}, {"date": "2020-08-20", "close": 20.2822, "volume": 9643.0}, {"date": "2020-08-21", "close": 20.1467, "volume": 7640.0}, {"date": "2020-08-24", "close": 20.58, "volume": 10685.0}, {"date": "2020-08-25", "close": 20.44, "volume": 7330.0}, {"date": "2020-08-26", "close": 20.23, "volume": 27612.0}, {"date": "2020-08-27", "close": 20.245, "volume": 19671.0}, {"date": "2020-08-28", "close": 20.5171, "volume": 6294.0}, {"date": "2020-08-31", "close": 20.1415, "volume": 12660.0}, {"date": "2020-09-01", "close": 20.18, "volume": 13606.0}, {"date": "2020-09-02", "close": 20.3, "volume": 19241.0}, {"date": "2020-09-03", "close": 20.1982, "volume": 8689.0}, {"date": "2020-09-04", "close": 20.1906, "volume": 8420.0}, {"date": "2020-09-08", "close": 19.872, "volume": 6499.0}, {"date": "2020-09-09", "close": 20.0, "volume": 9023.0}, {"date": "2020-09-10", "close": 19.53, "volume": 11058.0}, {"date": "2020-09-11", "close": 19.5959, "volume": 5922.0}, {"date": "2020-09-14", "close": 20.0208, "volume": 5171.0}, {"date": "2020-09-15", "close": 20.02, "volume": 7474.0}, {"date": "2020-09-16", "close": 20.2, "volume": 6553.0}, {"date": "2020-09-17", "close": 20.1541, "volume": 7212.0}, {"date": "2020-09-18", "close": 19.82, "volume": 16744.0}, {"date": "2020-09-21", "close": 18.8504, "volume": 13764.0}, {"date": "2020-09-22", "close": 18.9812, "volume": 28100.0}, {"date": "2020-09-23", "close": 18.3233, "volume": 10201.0}, {"date": "2020-09-24", "close": 18.4335, "volume": 14219.0}, {"date": "2020-09-25", "close": 18.59, "volume": 40555.0}, {"date": "2020-09-28", "close": 19.0032, "volume": 13041.0}, {"date": "2020-09-29", "close": 18.8201, "volume": 12567.0}, {"date": "2020-09-30", "close": 18.84, "volume": 9911.0}, {"date": "2020-10-01", "close": 18.94, "volume": 12017.0}, {"date": "2020-10-02", "close": 19.2658, "volume": 11298.0}, {"date": "2020-10-05", "close": 19.54, "volume": 10079.0}, {"date": "2020-10-06", "close": 19.36, "volume": 10178.0}, {"date": "2020-10-07", "close": 19.558, "volume": 11829.0}, {"date": "2020-10-08", "close": 19.92, "volume": 52812.0}, {"date": "2020-10-09", "close": 19.82, "volume": 13724.0}, {"date": "2020-10-12", "close": 19.84, "volume": 5589.0}, {"date": "2020-10-13", "close": 19.5167, "volume": 9724.0}, {"date": "2020-10-14", "close": 19.42, "volume": 10106.0}, {"date": "2020-10-15", "close": 19.61, "volume": 10368.0}, {"date": "2020-10-16", "close": 19.414, "volume": 12224.0}, {"date": "2020-10-19", "close": 19.125, "volume": 11119.0}, {"date": "2020-10-20", "close": 19.385, "volume": 8534.0}, {"date": "2020-10-21", "close": 19.291, "volume": 9786.0}, {"date": "2020-10-22", "close": 19.6216, "volume": 8273.0}, {"date": "2020-10-23", "close": 19.67, "volume": 14812.0}, {"date": "2020-10-26", "close": 19.2648, "volume": 11909.0}, {"date": "2020-10-27", "close": 18.9952, "volume": 11371.0}, {"date": "2020-10-28", "close": 18.2747, "volume": 7525.0}, {"date": "2020-10-29", "close": 18.65, "volume": 5868.0}, {"date": "2020-10-30", "close": 18.5452, "volume": 22381.0}, {"date": "2020-11-02", "close": 19.07, "volume": 15150.0}, {"date": "2020-11-03", "close": 19.4219, "volume": 7128.0}, {"date": "2020-11-04", "close": 19.13, "volume": 4877.0}, {"date": "2020-11-05", "close": 19.4867, "volume": 7842.0}, {"date": "2020-11-06", "close": 19.2859, "volume": 2799.0}, {"date": "2020-11-09", "close": 20.72, "volume": 8980.0}, {"date": "2020-11-10", "close": 21.3406, "volume": 11706.0}, {"date": "2020-11-11", "close": 21.1813, "volume": 7245.0}, {"date": "2020-11-12", "close": 20.7208, "volume": 9648.0}, {"date": "2020-11-13", "close": 21.3183, "volume": 7602.0}, {"date": "2020-11-16", "close": 21.9315, "volume": 6690.0}, {"date": "2020-11-17", "close": 22.022, "volume": 9638.0}, {"date": "2020-11-18", "close": 21.7126, "volume": 7075.0}, {"date": "2020-11-19", "close": 21.8867, "volume": 7034.0}, {"date": "2020-11-20", "close": 21.83, "volume": 9455.0}, {"date": "2020-11-23", "close": 22.63, "volume": 8423.0}, {"date": "2020-11-24", "close": 23.2844, "volume": 30655.0}, {"date": "2020-11-25", "close": 23.1655, "volume": 9306.0}, {"date": "2020-11-27", "close": 22.9422, "volume": 6512.0}, {"date": "2020-11-30", "close": 22.2833, "volume": 13232.0}, {"date": "2020-12-01", "close": 22.69, "volume": 11232.0}, {"date": "2020-12-02", "close": 22.7688, "volume": 14001.0}, {"date": "2020-12-03", "close": 23.0287, "volume": 16776.0}, {"date": "2020-12-04", "close": 23.58, "volume": 11233.0}, {"date": "2020-12-07", "close": 23.35, "volume": 13569.0}, {"date": "2020-12-08", "close": 23.3993, "volume": 13284.0}, {"date": "2020-12-09", "close": 23.3809, "volume": 7621.0}, {"date": "2020-12-10", "close": 23.5875, "volume": 7776.0}, {"date": "2020-12-11", "close": 23.4538, "volume": 8274.0}, {"date": "2020-12-14", "close": 23.12, "volume": 11638.0}, {"date": "2020-12-15", "close": 23.6486, "volume": 9891.0}, {"date": "2020-12-16", "close": 23.5076, "volume": 7278.0}, {"date": "2020-12-17", "close": 23.5375, "volume": 12906.0}, {"date": "2020-12-18", "close": 23.2274, "volume": 16725.0}, {"date": "2020-12-21", "close": 22.6, "volume": 14081.0}, {"date": "2020-12-22", "close": 22.64, "volume": 18563.0}, {"date": "2020-12-23", "close": 22.7628, "volume": 11913.0}, {"date": "2020-12-24", "close": 22.7362, "volume": 12081.0}, {"date": "2020-12-28", "close": 22.7745, "volume": 46524.0}, {"date": "2020-12-29", "close": 22.5883, "volume": 10043.0}, {"date": "2020-12-30", "close": 22.8015, "volume": 37592.0}, {"date": "2020-12-31", "close": 22.82, "volume": 10040.0}, {"date": "2021-01-04", "close": 22.5899, "volume": 6755.0}, {"date": "2021-01-05", "close": 22.854, "volume": 6027.0}, {"date": "2021-01-06", "close": 23.23, "volume": 10462.0}, {"date": "2021-01-07", "close": 23.225, "volume": 7029.0}, {"date": "2021-01-08", "close": 23.13, "volume": 10860.0}, {"date": "2021-01-11", "close": 23.1672, "volume": 11727.0}, {"date": "2021-01-12", "close": 23.4056, "volume": 13666.0}, {"date": "2021-01-13", "close": 23.41, "volume": 9880.0}, {"date": "2021-01-14", "close": 23.57, "volume": 5758.0}, {"date": "2021-01-15", "close": 23.5078, "volume": 12463.0}, {"date": "2021-01-19", "close": 23.58, "volume": 20660.0}, {"date": "2021-01-20", "close": 23.75, "volume": 12456.0}, {"date": "2021-01-21", "close": 23.5567, "volume": 9007.0}, {"date": "2021-01-22", "close": 23.43, "volume": 5851.0}, {"date": "2021-01-25", "close": 23.5221, "volume": 14540.0}, {"date": "2021-01-26", "close": 23.33, "volume": 12340.0}, {"date": "2021-01-27", "close": 22.84, "volume": 10283.0}, {"date": "2021-01-28", "close": 23.081, "volume": 12326.0}, {"date": "2021-01-29", "close": 22.77, "volume": 10007.0}, {"date": "2021-02-01", "close": 23.01, "volume": 5291.0}, {"date": "2021-02-02", "close": 23.1417, "volume": 2775.0}, {"date": "2021-02-03", "close": 23.31, "volume": 7443.0}, {"date": "2021-02-04", "close": 23.41, "volume": 5496.0}, {"date": "2021-02-05", "close": 23.5756, "volume": 16595.0}, {"date": "2021-02-08", "close": 23.82, "volume": 13551.0}, {"date": "2021-02-09", "close": 23.82, "volume": 9585.0}, {"date": "2021-02-10", "close": 23.9206, "volume": 6510.0}, {"date": "2021-02-11", "close": 23.88, "volume": 17763.0}, {"date": "2021-02-12", "close": 23.9905, "volume": 4984.0}, {"date": "2021-02-16", "close": 23.95, "volume": 6081.0}, {"date": "2021-02-17", "close": 23.9404, "volume": 7862.0}, {"date": "2021-02-18", "close": 23.69, "volume": 6426.0}, {"date": "2021-02-19", "close": 23.98, "volume": 6835.0}, {"date": "2021-02-22", "close": 24.13, "volume": 6140.0}, {"date": "2021-02-23", "close": 24.3207, "volume": 7608.0}, {"date": "2021-02-24", "close": 24.5627, "volume": 4873.0}, {"date": "2021-02-25", "close": 24.14, "volume": 23232.0}, {"date": "2021-02-26", "close": 23.726, "volume": 10279.0}, {"date": "2021-03-01", "close": 24.1118, "volume": 4277.0}, {"date": "2021-03-02", "close": 24.076, "volume": 7688.0}, {"date": "2021-03-03", "close": 24.117, "volume": 6923.0}, {"date": "2021-03-04", "close": 23.96, "volume": 9258.0}, {"date": "2021-03-05", "close": 24.5277, "volume": 24815.0}, {"date": "2021-03-08", "close": 24.75, "volume": 8438.0}, {"date": "2021-03-09", "close": 24.7313, "volume": 4689.0}, {"date": "2021-03-10", "close": 25.11, "volume": 9321.0}, {"date": "2021-03-11", "close": 25.3106, "volume": 20592.0}, {"date": "2021-03-12", "close": 25.6056, "volume": 16125.0}, {"date": "2021-03-15", "close": 25.7949, "volume": 5236.0}, {"date": "2021-03-16", "close": 25.4806, "volume": 7962.0}, {"date": "2021-03-17", "close": 25.4826, "volume": 7009.0}, {"date": "2021-03-18", "close": 25.0376, "volume": 7878.0}, {"date": "2021-03-19", "close": 25.0159, "volume": 13823.0}, {"date": "2021-03-22", "close": 24.48, "volume": 10939.0}, {"date": "2021-03-23", "close": 24.1997, "volume": 12861.0}, {"date": "2021-03-24", "close": 24.362, "volume": 16995.0}, {"date": "2021-03-25", "close": 24.59, "volume": 2414.0}, {"date": "2021-03-26", "close": 25.0825, "volume": 66709.0}, {"date": "2021-03-29", "close": 24.9393, "volume": 8400.0}, {"date": "2021-03-30", "close": 24.8367, "volume": 11432.0}, {"date": "2021-03-31", "close": 24.8874, "volume": 10326.0}, {"date": "2021-04-01", "close": 25.2898, "volume": 6794.0}, {"date": "2021-04-05", "close": 25.41, "volume": 15934.0}, {"date": "2021-04-06", "close": 25.4146, "volume": 12450.0}, {"date": "2021-04-07", "close": 25.3351, "volume": 11784.0}, {"date": "2021-04-08", "close": 25.3353, "volume": 4283.0}, {"date": "2021-04-09", "close": 25.2773, "volume": 4931.0}, {"date": "2021-04-12", "close": 25.25, "volume": 15615.0}, {"date": "2021-04-13", "close": 25.3117, "volume": 7621.0}, {"date": "2021-04-14", "close": 25.33, "volume": 10591.0}, {"date": "2021-04-15", "close": 25.6337, "volume": 11469.0}, {"date": "2021-04-16", "close": 25.7, "volume": 12570.0}, {"date": "2021-04-19", "close": 25.7263, "volume": 10651.0}, {"date": "2021-04-20", "close": 25.6437, "volume": 5170.0}, {"date": "2021-04-21", "close": 25.8663, "volume": 17006.0}, {"date": "2021-04-22", "close": 25.55, "volume": 13038.0}, {"date": "2021-04-23", "close": 25.7727, "volume": 5036.0}, {"date": "2021-04-26", "close": 25.87, "volume": 9711.0}, {"date": "2021-04-27", "close": 25.8625, "volume": 14812.0}, {"date": "2021-04-28", "close": 25.9448, "volume": 8314.0}, {"date": "2021-04-29", "close": 26.1432, "volume": 6886.0}, {"date": "2021-04-30", "close": 26.04, "volume": 10176.0}, {"date": "2021-05-03", "close": 26.3051, "volume": 7655.0}, {"date": "2021-05-04", "close": 26.2886, "volume": 12410.0}, {"date": "2021-05-05", "close": 26.23, "volume": 25028.0}, {"date": "2021-05-06", "close": 26.507, "volume": 10915.0}, {"date": "2021-05-07", "close": 26.69, "volume": 5867.0}, {"date": "2021-05-10", "close": 26.81, "volume": 19251.0}, {"date": "2021-05-11", "close": 26.45, "volume": 8047.0}, {"date": "2021-05-12", "close": 25.96, "volume": 5258.0}, {"date": "2021-05-13", "close": 26.2536, "volume": 19857.0}, {"date": "2021-05-14", "close": 26.61, "volume": 9024.0}, {"date": "2021-05-17", "close": 26.7984, "volume": 11693.0}, {"date": "2021-05-18", "close": 26.63, "volume": 17341.0}, {"date": "2021-05-19", "close": 26.36, "volume": 11062.0}, {"date": "2021-05-20", "close": 26.6051, "volume": 6619.0}, {"date": "2021-05-21", "close": 26.605, "volume": 6310.0}, {"date": "2021-05-24", "close": 26.813, "volume": 13586.0}, {"date": "2021-05-25", "close": 26.5665, "volume": 12666.0}, {"date": "2021-05-26", "close": 26.6907, "volume": 5052.0}, {"date": "2021-05-27", "close": 26.62, "volume": 4325.0}, {"date": "2021-05-28", "close": 26.7751, "volume": 13256.0}, {"date": "2021-06-01", "close": 27.15, "volume": 6890.0}, {"date": "2021-06-02", "close": 27.3039, "volume": 6997.0}, {"date": "2021-06-03", "close": 27.2345, "volume": 8203.0}, {"date": "2021-06-04", "close": 27.24, "volume": 13408.0}, {"date": "2021-06-07", "close": 27.3718, "volume": 4523.0}, {"date": "2021-06-08", "close": 27.4706, "volume": 6188.0}, {"date": "2021-06-09", "close": 27.42, "volume": 6142.0}, {"date": "2021-06-10", "close": 27.61, "volume": 10149.0}, {"date": "2021-06-11", "close": 27.6, "volume": 10502.0}, {"date": "2021-06-14", "close": 27.4, "volume": 6546.0}, {"date": "2021-06-15", "close": 27.355, "volume": 7680.0}, {"date": "2021-06-16", "close": 27.1, "volume": 10420.0}, {"date": "2021-06-17", "close": 26.58, "volume": 10701.0}, {"date": "2021-06-18", "close": 26.1393, "volume": 7130.0}, {"date": "2021-06-21", "close": 26.51, "volume": 8112.0}, {"date": "2021-06-22", "close": 26.4949, "volume": 8543.0}, {"date": "2021-06-23", "close": 26.4626, "volume": 10065.0}, {"date": "2021-06-24", "close": 26.4456, "volume": 12278.0}, {"date": "2021-06-25", "close": 26.6432, "volume": 22471.0}, {"date": "2021-06-28", "close": 26.2789, "volume": 10821.0}, {"date": "2021-06-29", "close": 26.1649, "volume": 7965.0}, {"date": "2021-06-30", "close": 26.279, "volume": 5746.0}, {"date": "2021-07-01", "close": 26.4279, "volume": 14647.0}, {"date": "2021-07-02", "close": 26.565, "volume": 7109.0}, {"date": "2021-07-06", "close": 26.25, "volume": 12602.0}, {"date": "2021-07-07", "close": 26.28, "volume": 9458.0}, {"date": "2021-07-08", "close": 26.0528, "volume": 6043.0}, {"date": "2021-07-09", "close": 26.4494, "volume": 12282.0}, {"date": "2021-07-12", "close": 26.6414, "volume": 11243.0}, {"date": "2021-07-13", "close": 26.24, "volume": 10631.0}, {"date": "2021-07-14", "close": 26.3522, "volume": 8434.0}, {"date": "2021-07-15", "close": 26.2659, "volume": 3580.0}, {"date": "2021-07-16", "close": 26.1034, "volume": 9592.0}, {"date": "2021-07-19", "close": 25.4868, "volume": 11658.0}, {"date": "2021-07-20", "close": 25.9726, "volume": 4317.0}, {"date": "2021-07-21", "close": 26.1643, "volume": 12602.0}, {"date": "2021-07-22", "close": 25.9, "volume": 16808.0}, {"date": "2021-07-23", "close": 26.1048, "volume": 4883.0}, {"date": "2021-07-26", "close": 26.2138, "volume": 16060.0}, {"date": "2021-07-27", "close": 26.2607, "volume": 7136.0}, {"date": "2021-07-28", "close": 26.35, "volume": 4062.0}, {"date": "2021-07-29", "close": 26.5174, "volume": 4854.0}, {"date": "2021-07-30", "close": 26.32, "volume": 7712.0}, {"date": "2021-08-02", "close": 26.2702, "volume": 4608.0}, {"date": "2021-08-03", "close": 26.4855, "volume": 5681.0}, {"date": "2021-08-04", "close": 26.1411, "volume": 13526.0}, {"date": "2021-08-05", "close": 26.33, "volume": 8997.0}, {"date": "2021-08-06", "close": 26.36, "volume": 6420.0}, {"date": "2021-08-09", "close": 26.145, "volume": 6238.0}, {"date": "2021-08-10", "close": 26.07, "volume": 15964.0}, {"date": "2021-08-11", "close": 26.3746, "volume": 9925.0}, {"date": "2021-08-12", "close": 26.325, "volume": 9508.0}, {"date": "2021-08-13", "close": 26.3597, "volume": 4668.0}, {"date": "2021-08-16", "close": 26.1617, "volume": 7911.0}, {"date": "2021-08-17", "close": 26.0827, "volume": 10306.0}, {"date": "2021-08-18", "close": 25.77, "volume": 9231.0}, {"date": "2021-08-19", "close": 25.58, "volume": 13908.0}, {"date": "2021-08-20", "close": 25.8556, "volume": 10098.0}, {"date": "2021-08-23", "close": 26.05, "volume": 8708.0}, {"date": "2021-08-24", "close": 26.1, "volume": 15575.0}, {"date": "2021-08-25", "close": 26.216, "volume": 11885.0}, {"date": "2021-08-26", "close": 25.98, "volume": 13890.0}, {"date": "2021-08-27", "close": 26.37, "volume": 9637.0}, {"date": "2021-08-30", "close": 26.49, "volume": 11985.0}, {"date": "2021-08-31", "close": 26.4975, "volume": 8429.0}, {"date": "2021-09-01", "close": 26.55, "volume": 9887.0}, {"date": "2021-09-02", "close": 26.7998, "volume": 10538.0}, {"date": "2021-09-03", "close": 26.8085, "volume": 4551.0}, {"date": "2021-09-07", "close": 26.47, "volume": 4459.0}, {"date": "2021-09-08", "close": 26.57, "volume": 14542.0}, {"date": "2021-09-09", "close": 26.29, "volume": 8637.0}, {"date": "2021-09-10", "close": 25.9211, "volume": 9802.0}, {"date": "2021-09-13", "close": 26.1555, "volume": 6555.0}, {"date": "2021-09-14", "close": 25.92, "volume": 11369.0}, {"date": "2021-09-15", "close": 26.13, "volume": 4604.0}, {"date": "2021-09-16", "close": 25.95, "volume": 4361.0}, {"date": "2021-09-17", "close": 25.7, "volume": 14135.0}, {"date": "2021-09-20", "close": 25.3284, "volume": 6302.0}, {"date": "2021-09-21", "close": 25.3395, "volume": 11295.0}, {"date": "2021-09-22", "close": 25.6154, "volume": 13873.0}, {"date": "2021-09-23", "close": 25.7634, "volume": 7471.0}, {"date": "2021-09-24", "close": 25.7156, "volume": 23618.0}, {"date": "2021-09-27", "close": 25.7824, "volume": 9691.0}, {"date": "2021-09-28", "close": 25.6594, "volume": 9675.0}, {"date": "2021-09-29", "close": 25.736, "volume": 5512.0}, {"date": "2021-09-30", "close": 25.4882, "volume": 11058.0}, {"date": "2021-10-01", "close": 25.7793, "volume": 13478.0}, {"date": "2021-10-04", "close": 25.9675, "volume": 5306.0}, {"date": "2021-10-05", "close": 25.9083, "volume": 16514.0}, {"date": "2021-10-06", "close": 26.0654, "volume": 6596.0}, {"date": "2021-10-07", "close": 26.09, "volume": 61340.0}, {"date": "2021-10-08", "close": 26.1805, "volume": 11933.0}, {"date": "2021-10-11", "close": 26.2182, "volume": 8081.0}, {"date": "2021-10-12", "close": 26.4356, "volume": 5981.0}, {"date": "2021-10-13", "close": 26.6254, "volume": 5634.0}, {"date": "2021-10-14", "close": 27.0181, "volume": 7421.0}, {"date": "2021-10-15", "close": 26.98, "volume": 8791.0}, {"date": "2021-10-18", "close": 26.931, "volume": 6246.0}, {"date": "2021-10-19", "close": 26.99, "volume": 17857.0}, {"date": "2021-10-20", "close": 27.3524, "volume": 10368.0}, {"date": "2021-10-21", "close": 27.1298, "volume": 4169.0}, {"date": "2021-10-22", "close": 27.2643, "volume": 13720.0}, {"date": "2021-10-25", "close": 27.4419, "volume": 20064.0}, {"date": "2021-10-26", "close": 27.3778, "volume": 9275.0}, {"date": "2021-10-27", "close": 27.0009, "volume": 11430.0}, {"date": "2021-10-28", "close": 27.17, "volume": 9554.0}, {"date": "2021-10-29", "close": 26.74, "volume": 12730.0}, {"date": "2021-11-01", "close": 27.08, "volume": 3168.0}, {"date": "2021-11-02", "close": 26.975, "volume": 7856.0}, {"date": "2021-11-03", "close": 27.09, "volume": 7739.0}, {"date": "2021-11-04", "close": 26.8251, "volume": 8441.0}, {"date": "2021-11-05", "close": 27.3086, "volume": 18041.0}, {"date": "2021-11-08", "close": 27.17, "volume": 5447.0}, {"date": "2021-11-09", "close": 27.29, "volume": 12690.0}, {"date": "2021-11-10", "close": 27.21, "volume": 9386.0}, {"date": "2021-11-11", "close": 27.36, "volume": 6365.0}, {"date": "2021-11-12", "close": 27.43, "volume": 4255.0}, {"date": "2021-11-15", "close": 27.6258, "volume": 19063.0}, {"date": "2021-11-16", "close": 27.5259, "volume": 9214.0}, {"date": "2021-11-17", "close": 27.177, "volume": 11551.0}, {"date": "2021-11-18", "close": 27.2373, "volume": 10215.0}, {"date": "2021-11-19", "close": 26.9003, "volume": 9853.0}, {"date": "2021-11-22", "close": 27.1097, "volume": 10122.0}, {"date": "2021-11-23", "close": 27.26, "volume": 44994.0}, {"date": "2021-11-24", "close": 27.31, "volume": 8798.0}, {"date": "2021-11-26", "close": 26.5, "volume": 6112.0}, {"date": "2021-11-29", "close": 26.6686, "volume": 8647.0}, {"date": "2021-11-30", "close": 26.1827, "volume": 10649.0}, {"date": "2021-12-01", "close": 25.7709, "volume": 9930.0}, {"date": "2021-12-02", "close": 26.3, "volume": 7188.0}, {"date": "2021-12-03", "close": 26.2854, "volume": 9412.0}, {"date": "2021-12-06", "close": 26.7309, "volume": 5072.0}, {"date": "2021-12-07", "close": 26.9705, "volume": 7391.0}, {"date": "2021-12-08", "close": 27.1121, "volume": 9735.0}, {"date": "2021-12-09", "close": 26.79, "volume": 14085.0}, {"date": "2021-12-10", "close": 26.8402, "volume": 6772.0}, {"date": "2021-12-13", "close": 26.6772, "volume": 5549.0}, {"date": "2021-12-14", "close": 26.5182, "volume": 9590.0}, {"date": "2021-12-15", "close": 26.7, "volume": 8958.0}, {"date": "2021-12-16", "close": 26.8356, "volume": 6034.0}, {"date": "2021-12-17", "close": 26.6307, "volume": 6063.0}, {"date": "2021-12-20", "close": 26.2131, "volume": 21673.0}, {"date": "2021-12-21", "close": 26.66, "volume": 13235.0}, {"date": "2021-12-22", "close": 26.8213, "volume": 8830.0}, {"date": "2021-12-23", "close": 26.74, "volume": 6977.0}, {"date": "2021-12-27", "close": 27.135, "volume": 25512.0}, {"date": "2021-12-28", "close": 27.19, "volume": 8523.0}, {"date": "2021-12-29", "close": 27.2787, "volume": 8731.0}, {"date": "2021-12-30", "close": 27.26, "volume": 2664.0}, {"date": "2021-12-31", "close": 27.3785, "volume": 8938.0}, {"date": "2022-01-03", "close": 27.3697, "volume": 14361.0}, {"date": "2022-01-04", "close": 27.5185, "volume": 6422.0}, {"date": "2022-01-05", "close": 27.2103, "volume": 21252.0}, {"date": "2022-01-06", "close": 27.168, "volume": 4019.0}, {"date": "2022-01-07", "close": 27.288, "volume": 10425.0}, {"date": "2022-01-10", "close": 27.2571, "volume": 13303.0}, {"date": "2022-01-11", "close": 27.495, "volume": 13437.0}, {"date": "2022-01-12", "close": 27.7209, "volume": 10766.0}, {"date": "2022-01-13", "close": 27.6096, "volume": 5679.0}, {"date": "2022-01-14", "close": 27.5582, "volume": 5205.0}, {"date": "2022-01-18", "close": 27.23, "volume": 6873.0}, {"date": "2022-01-19", "close": 27.3113, "volume": 30375.0}, {"date": "2022-01-20", "close": 26.786, "volume": 8044.0}, {"date": "2022-01-21", "close": 26.5308, "volume": 3440.0}, {"date": "2022-01-24", "close": 26.452, "volume": 20530.0}, {"date": "2022-01-25", "close": 26.5824, "volume": 58308.0}, {"date": "2022-01-26", "close": 26.3415, "volume": 8180.0}, {"date": "2022-01-27", "close": 26.1291, "volume": 5159.0}, {"date": "2022-01-28", "close": 26.3618, "volume": 9023.0}, {"date": "2022-01-31", "close": 26.7493, "volume": 11344.0}, {"date": "2022-02-01", "close": 26.9299, "volume": 10653.0}, {"date": "2022-02-02", "close": 27.0464, "volume": 6493.0}, {"date": "2022-02-03", "close": 26.715, "volume": 9600.0}, {"date": "2022-02-04", "close": 26.6851, "volume": 6508.0}, {"date": "2022-02-07", "close": 26.75, "volume": 5106.0}, {"date": "2022-02-08", "close": 26.8925, "volume": 4289.0}, {"date": "2022-02-09", "close": 27.15, "volume": 5033.0}, {"date": "2022-02-10", "close": 26.78, "volume": 4201.0}, {"date": "2022-02-11", "close": 27.1023, "volume": 8022.0}, {"date": "2022-02-14", "close": 26.934, "volume": 8245.0}, {"date": "2022-02-15", "close": 26.9829, "volume": 4947.0}, {"date": "2022-02-16", "close": 27.2286, "volume": 6886.0}, {"date": "2022-02-17", "close": 27.2134, "volume": 9510.0}, {"date": "2022-02-18", "close": 27.0405, "volume": 6079.0}, {"date": "2022-02-22", "close": 26.8209, "volume": 20389.0}, {"date": "2022-02-23", "close": 26.7876, "volume": 9062.0}, {"date": "2022-02-24", "close": 26.6611, "volume": 9599.0}, {"date": "2022-02-25", "close": 27.2311, "volume": 4301.0}, {"date": "2022-02-28", "close": 27.313, "volume": 14047.0}, {"date": "2022-03-01", "close": 27.11, "volume": 122557.0}, {"date": "2022-03-02", "close": 27.75, "volume": 4656.0}, {"date": "2022-03-03", "close": 27.8354, "volume": 27551.0}, {"date": "2022-03-04", "close": 28.1707, "volume": 7357.0}, {"date": "2022-03-07", "close": 27.9854, "volume": 10418.0}, {"date": "2022-03-08", "close": 27.76, "volume": 23808.0}, {"date": "2022-03-09", "close": 27.87, "volume": 9866.0}, {"date": "2022-03-10", "close": 28.12, "volume": 9202.0}, {"date": "2022-03-11", "close": 27.9, "volume": 12876.0}, {"date": "2022-03-14", "close": 27.27, "volume": 10114.0}, {"date": "2022-03-15", "close": 27.5756, "volume": 6112.0}, {"date": "2022-03-16", "close": 27.7556, "volume": 10739.0}, {"date": "2022-03-17", "close": 28.21, "volume": 10249.0}, {"date": "2022-03-18", "close": 28.3228, "volume": 4047.0}, {"date": "2022-03-21", "close": 28.46, "volume": 10923.0}, {"date": "2022-03-22", "close": 28.4011, "volume": 7553.0}, {"date": "2022-03-23", "close": 28.545, "volume": 7779.0}, {"date": "2022-03-24", "close": 28.9, "volume": 12881.0}, {"date": "2022-03-25", "close": 29.1072, "volume": 38517.0}, {"date": "2022-03-28", "close": 28.77, "volume": 16627.0}, {"date": "2022-03-29", "close": 29.1532, "volume": 8115.0}, {"date": "2022-03-30", "close": 29.0954, "volume": 8526.0}, {"date": "2022-03-31", "close": 28.91, "volume": 6547.0}, {"date": "2022-04-01", "close": 29.4578, "volume": 13264.0}, {"date": "2022-04-04", "close": 29.3364, "volume": 8678.0}, {"date": "2022-04-05", "close": 29.1447, "volume": 11270.0}, {"date": "2022-04-06", "close": 29.1855, "volume": 9712.0}, {"date": "2022-04-07", "close": 29.1513, "volume": 5374.0}, {"date": "2022-04-08", "close": 29.4551, "volume": 3594.0}, {"date": "2022-04-11", "close": 29.4187, "volume": 16982.0}, {"date": "2022-04-12", "close": 29.24, "volume": 18949.0}, {"date": "2022-04-13", "close": 29.65, "volume": 15691.0}, {"date": "2022-04-14", "close": 29.5542, "volume": 7397.0}, {"date": "2022-04-18", "close": 29.551, "volume": 9913.0}, {"date": "2022-04-19", "close": 29.6752, "volume": 6974.0}, {"date": "2022-04-20", "close": 29.9772, "volume": 101035.0}, {"date": "2022-04-21", "close": 29.45, "volume": 9158.0}, {"date": "2022-04-22", "close": 28.78, "volume": 5075.0}, {"date": "2022-04-25", "close": 28.39, "volume": 18122.0}, {"date": "2022-04-26", "close": 27.93, "volume": 13391.0}, {"date": "2022-04-27", "close": 27.7531, "volume": 46145.0}, {"date": "2022-04-28", "close": 28.215, "volume": 5953.0}, {"date": "2022-04-29", "close": 27.3937, "volume": 16392.0}, {"date": "2022-05-02", "close": 26.893, "volume": 10247.0}, {"date": "2022-05-03", "close": 27.5136, "volume": 7509.0}, {"date": "2022-05-04", "close": 28.05, "volume": 125003.0}, {"date": "2022-05-05", "close": 27.3274, "volume": 9006.0}, {"date": "2022-05-06", "close": 27.11, "volume": 8739.0}, {"date": "2022-05-09", "close": 26.2737, "volume": 8808.0}, {"date": "2022-05-10", "close": 25.8451, "volume": 7879.0}, {"date": "2022-05-11", "close": 25.89, "volume": 7655.0}, {"date": "2022-05-12", "close": 25.8517, "volume": 9368.0}, {"date": "2022-05-13", "close": 26.5028, "volume": 3299.0}, {"date": "2022-05-16", "close": 26.7349, "volume": 17044.0}, {"date": "2022-05-17", "close": 27.1006, "volume": 6535.0}, {"date": "2022-05-18", "close": 26.42, "volume": 5812.0}, {"date": "2022-05-19", "close": 26.5575, "volume": 13045.0}, {"date": "2022-05-20", "close": 26.55, "volume": 7683.0}, {"date": "2022-05-23", "close": 27.0, "volume": 11326.0}, {"date": "2022-05-24", "close": 27.2737, "volume": 11395.0}, {"date": "2022-05-25", "close": 27.5407, "volume": 14802.0}, {"date": "2022-05-26", "close": 27.666, "volume": 12900.0}, {"date": "2022-05-27", "close": 27.95, "volume": 12793.0}, {"date": "2022-05-31", "close": 27.615, "volume": 10139.0}, {"date": "2022-06-01", "close": 27.6557, "volume": 4734.0}, {"date": "2022-06-02", "close": 27.95, "volume": 6987.0}, {"date": "2022-06-03", "close": 27.5561, "volume": 60138.0}, {"date": "2022-06-06", "close": 27.65, "volume": 14465.0}, {"date": "2022-06-07", "close": 27.9287, "volume": 17307.0}, {"date": "2022-06-08", "close": 27.45, "volume": 28755.0}, {"date": "2022-06-09", "close": 26.721, "volume": 2700.0}, {"date": "2022-06-10", "close": 26.59, "volume": 4097.0}, {"date": "2022-06-13", "close": 25.242, "volume": 16559.0}, {"date": "2022-06-14", "close": 24.97, "volume": 12785.0}, {"date": "2022-06-15", "close": 25.23, "volume": 21756.0}, {"date": "2022-06-16", "close": 24.63, "volume": 19453.0}, {"date": "2022-06-17", "close": 24.5115, "volume": 9290.0}, {"date": "2022-06-21", "close": 25.16, "volume": 264246.0}, {"date": "2022-06-22", "close": 24.29, "volume": 14950.0}, {"date": "2022-06-23", "close": 24.46, "volume": 7432.0}, {"date": "2022-06-24", "close": 25.04, "volume": 4495.0}, {"date": "2022-06-27", "close": 25.04, "volume": 24040.0}, {"date": "2022-06-28", "close": 25.16, "volume": 13699.0}, {"date": "2022-06-29", "close": 24.94, "volume": 9530.0}, {"date": "2022-06-30", "close": 24.68, "volume": 21979.0}, {"date": "2022-07-01", "close": 25.117, "volume": 8248.0}, {"date": "2022-07-05", "close": 24.5896, "volume": 9212.0}, {"date": "2022-07-06", "close": 24.4892, "volume": 8878.0}, {"date": "2022-07-07", "close": 25.03, "volume": 6006.0}, {"date": "2022-07-08", "close": 24.63, "volume": 12018.0}, {"date": "2022-07-11", "close": 24.489, "volume": 6265.0}, {"date": "2022-07-12", "close": 24.4032, "volume": 3529.0}, {"date": "2022-07-13", "close": 24.439, "volume": 3927.0}, {"date": "2022-07-14", "close": 24.07, "volume": 12692.0}, {"date": "2022-07-15", "close": 24.2819, "volume": 10096.0}, {"date": "2022-07-18", "close": 24.3063, "volume": 11451.0}, {"date": "2022-07-19", "close": 24.794, "volume": 7434.0}, {"date": "2022-07-20", "close": 24.6538, "volume": 93476.0}, {"date": "2022-07-21", "close": 24.79, "volume": 8234.0}, {"date": "2022-07-22", "close": 24.62, "volume": 11486.0}, {"date": "2022-07-25", "close": 24.855, "volume": 6707.0}, {"date": "2022-07-26", "close": 25.0652, "volume": 3887.0}, {"date": "2022-07-27", "close": 25.38, "volume": 9307.0}, {"date": "2022-07-28", "close": 25.8453, "volume": 3574.0}, {"date": "2022-07-29", "close": 26.0701, "volume": 3023.0}, {"date": "2022-08-01", "close": 25.89, "volume": 7379.0}, {"date": "2022-08-02", "close": 25.6142, "volume": 2618.0}, {"date": "2022-08-03", "close": 25.4771, "volume": 3678.0}, {"date": "2022-08-04", "close": 25.341, "volume": 5866.0}, {"date": "2022-08-05", "close": 25.4152, "volume": 2609.0}, {"date": "2022-08-08", "close": 25.7192, "volume": 5659.0}, {"date": "2022-08-09", "close": 25.87, "volume": 7505.0}, {"date": "2022-08-10", "close": 26.1294, "volume": 12420.0}, {"date": "2022-08-11", "close": 26.13, "volume": 4065.0}, {"date": "2022-08-12", "close": 26.5408, "volume": 6532.0}, {"date": "2022-08-15", "close": 26.53, "volume": 5104.0}, {"date": "2022-08-16", "close": 26.5551, "volume": 16789.0}, {"date": "2022-08-17", "close": 26.225, "volume": 5673.0}, {"date": "2022-08-18", "close": 26.2426, "volume": 5957.0}, {"date": "2022-08-19", "close": 25.9348, "volume": 7191.0}, {"date": "2022-08-22", "close": 25.64, "volume": 13216.0}, {"date": "2022-08-23", "close": 25.91, "volume": 7684.0}, {"date": "2022-08-24", "close": 25.88, "volume": 6241.0}, {"date": "2022-08-25", "close": 26.1566, "volume": 6265.0}, {"date": "2022-08-26", "close": 25.57, "volume": 3037.0}, {"date": "2022-08-29", "close": 25.5996, "volume": 11567.0}, {"date": "2022-08-30", "close": 24.94, "volume": 7168.0}, {"date": "2022-08-31", "close": 24.84, "volume": 4657.0}, {"date": "2022-09-01", "close": 24.572, "volume": 7867.0}, {"date": "2022-09-02", "close": 24.6414, "volume": 3035.0}, {"date": "2022-09-06", "close": 24.51, "volume": 13984.0}, {"date": "2022-09-07", "close": 24.791, "volume": 7782.0}, {"date": "2022-09-08", "close": 24.8066, "volume": 10459.0}, {"date": "2022-09-09", "close": 25.2376, "volume": 3313.0}, {"date": "2022-09-12", "close": 25.53, "volume": 13585.0}, {"date": "2022-09-13", "close": 24.6419, "volume": 6473.0}, {"date": "2022-09-14", "close": 24.62, "volume": 5487.0}, {"date": "2022-09-15", "close": 24.2037, "volume": 1410.0}, {"date": "2022-09-16", "close": 24.1694, "volume": 6717.0}, {"date": "2022-09-19", "close": 24.3429, "volume": 5808.0}, {"date": "2022-09-20", "close": 23.6919, "volume": 4761.0}, {"date": "2022-09-21", "close": 23.5209, "volume": 6806.0}, {"date": "2022-09-22", "close": 23.3385, "volume": 6270.0}, {"date": "2022-09-23", "close": 22.69, "volume": 11348.0}, {"date": "2022-09-26", "close": 22.0701, "volume": 31850.0}, {"date": "2022-09-27", "close": 21.9641, "volume": 5244.0}, {"date": "2022-09-28", "close": 22.5669, "volume": 11171.0}, {"date": "2022-09-29", "close": 21.9972, "volume": 15509.0}, {"date": "2022-09-30", "close": 22.08, "volume": 14955.0}, {"date": "2022-10-03", "close": 22.7591, "volume": 5034.0}, {"date": "2022-10-04", "close": 23.21, "volume": 3095538.0}, {"date": "2022-10-05", "close": 22.77, "volume": 14104.0}, {"date": "2022-10-06", "close": 22.535, "volume": 136118.0}, {"date": "2022-10-07", "close": 22.0456, "volume": 30459.0}, {"date": "2022-10-10", "close": 21.9552, "volume": 10118.0}, {"date": "2022-10-11", "close": 21.9795, "volume": 6599.0}, {"date": "2022-10-12", "close": 21.8172, "volume": 3922.0}, {"date": "2022-10-13", "close": 22.21, "volume": 34202.0}, {"date": "2022-10-14", "close": 21.58, "volume": 9024.0}, {"date": "2022-10-17", "close": 22.254, "volume": 10025.0}, {"date": "2022-10-18", "close": 22.4906, "volume": 5831.0}, {"date": "2022-10-19", "close": 22.16, "volume": 4211.0}, {"date": "2022-10-20", "close": 22.1918, "volume": 1544.0}, {"date": "2022-10-21", "close": 22.6023, "volume": 28978.0}, {"date": "2022-10-24", "close": 22.4675, "volume": 2139.0}, {"date": "2022-10-25", "close": 22.9589, "volume": 7732.0}, {"date": "2022-10-26", "close": 23.0446, "volume": 6059.0}, {"date": "2022-10-27", "close": 23.13, "volume": 6915.0}, {"date": "2022-10-28", "close": 23.32, "volume": 20560.0}, {"date": "2022-10-31", "close": 23.2678, "volume": 5656.0}, {"date": "2022-11-01", "close": 23.5097, "volume": 12984.0}, {"date": "2022-11-02", "close": 22.79, "volume": 13722.0}, {"date": "2022-11-03", "close": 22.8171, "volume": 7522.0}, {"date": "2022-11-04", "close": 23.45, "volume": 12464.0}, {"date": "2022-11-07", "close": 23.36, "volume": 14221.0}, {"date": "2022-11-08", "close": 23.87, "volume": 6945.0}, {"date": "2022-11-09", "close": 23.3918, "volume": 4928.0}, {"date": "2022-11-10", "close": 24.51, "volume": 13936.0}, {"date": "2022-11-11", "close": 24.7151, "volume": 2692.0}, {"date": "2022-11-14", "close": 24.41, "volume": 28583.0}, {"date": "2022-11-15", "close": 24.4849, "volume": 3238.0}, {"date": "2022-11-16", "close": 24.15, "volume": 10189.0}, {"date": "2022-11-17", "close": 24.06, "volume": 4173.0}, {"date": "2022-11-18", "close": 24.1993, "volume": 3305.0}, {"date": "2022-11-21", "close": 24.26, "volume": 6817.0}, {"date": "2022-11-22", "close": 24.73, "volume": 16425.0}, {"date": "2022-11-23", "close": 24.774, "volume": 8563.0}, {"date": "2022-11-25", "close": 24.905, "volume": 52.0}, {"date": "2022-11-28", "close": 24.4317, "volume": 7359.0}, {"date": "2022-11-29", "close": 24.74, "volume": 11111.0}, {"date": "2022-11-30", "close": 25.24, "volume": 10634.0}, {"date": "2022-12-01", "close": 25.2102, "volume": 10251.0}, {"date": "2022-12-02", "close": 25.2239, "volume": 8384.0}, {"date": "2022-12-05", "close": 24.7404, "volume": 3610.0}, {"date": "2022-12-06", "close": 24.4956, "volume": 38118.0}, {"date": "2022-12-07", "close": 24.5644, "volume": 4964.0}, {"date": "2022-12-08", "close": 24.5614, "volume": 5159.0}, {"date": "2022-12-09", "close": 24.5048, "volume": 5243.0}, {"date": "2022-12-12", "close": 24.56, "volume": 6292.0}, {"date": "2022-12-13", "close": 24.7697, "volume": 14098.0}, {"date": "2022-12-14", "close": 24.6128, "volume": 10567.0}, {"date": "2022-12-15", "close": 24.0943, "volume": 43352.0}, {"date": "2022-12-16", "close": 23.84, "volume": 27193.0}, {"date": "2022-12-19", "close": 23.6398, "volume": 21835.0}, {"date": "2022-12-20", "close": 23.47, "volume": 29249.0}, {"date": "2022-12-21", "close": 23.73, "volume": 44073.0}, {"date": "2022-12-22", "close": 23.59, "volume": 48679.0}, {"date": "2022-12-23", "close": 23.91, "volume": 4672.0}, {"date": "2022-12-27", "close": 23.9998, "volume": 11863.0}, {"date": "2022-12-28", "close": 23.46, "volume": 19351.0}, {"date": "2022-12-29", "close": 23.84, "volume": 5712.0}, {"date": "2022-12-30", "close": 23.6219, "volume": 21757.0}, {"date": "2023-01-03", "close": 23.39, "volume": 6203.0}, {"date": "2023-01-04", "close": 23.7286, "volume": 1416.0}, {"date": "2023-01-05", "close": 23.62, "volume": 5968.0}, {"date": "2023-01-06", "close": 24.1895, "volume": 2252.0}, {"date": "2023-01-09", "close": 24.1965, "volume": 4157.0}, {"date": "2023-01-10", "close": 24.26, "volume": 4474.0}, {"date": "2023-01-11", "close": 24.7331, "volume": 4071.0}, {"date": "2023-01-12", "close": 25.07, "volume": 4754.0}, {"date": "2023-01-13", "close": 25.0259, "volume": 3983.0}, {"date": "2023-01-17", "close": 25.05, "volume": 2556.0}, {"date": "2023-01-18", "close": 24.7665, "volume": 5185.0}, {"date": "2023-01-19", "close": 24.8086, "volume": 4066.0}, {"date": "2023-01-20", "close": 25.04, "volume": 8819.0}, {"date": "2023-01-23", "close": 25.06, "volume": 1899.0}, {"date": "2023-01-24", "close": 25.1461, "volume": 1556.0}, {"date": "2023-01-25", "close": 25.1388, "volume": 3104.0}, {"date": "2023-01-26", "close": 25.22, "volume": 8279.0}, {"date": "2023-01-27", "close": 25.18, "volume": 5050.0}, {"date": "2023-01-30", "close": 24.9332, "volume": 6577.0}, {"date": "2023-01-31", "close": 25.3538, "volume": 2756.0}, {"date": "2023-02-01", "close": 25.32, "volume": 7459.0}, {"date": "2023-02-02", "close": 25.3504, "volume": 4650.0}, {"date": "2023-02-03", "close": 24.9276, "volume": 4959.0}, {"date": "2023-02-06", "close": 24.8673, "volume": 8093.0}, {"date": "2023-02-07", "close": 25.0362, "volume": 7042.0}, {"date": "2023-02-08", "close": 24.72, "volume": 4513.0}, {"date": "2023-02-09", "close": 24.36, "volume": 6546.0}, {"date": "2023-02-10", "close": 24.7047, "volume": 2777.0}, {"date": "2023-02-13", "close": 24.74, "volume": 7551.0}, {"date": "2023-02-14", "close": 24.7252, "volume": 4765.0}, {"date": "2023-02-15", "close": 24.6761, "volume": 4005.0}, {"date": "2023-02-16", "close": 24.5255, "volume": 3012.0}, {"date": "2023-02-17", "close": 24.35, "volume": 7896.0}, {"date": "2023-02-21", "close": 23.93, "volume": 5758.0}, {"date": "2023-02-22", "close": 23.8265, "volume": 4493.0}, {"date": "2023-02-23", "close": 23.9456, "volume": 3983.0}, {"date": "2023-02-24", "close": 23.7535, "volume": 1676.0}, {"date": "2023-02-27", "close": 23.8021, "volume": 278759.0}, {"date": "2023-02-28", "close": 23.7739, "volume": 1994.0}, {"date": "2023-03-01", "close": 23.829, "volume": 6768.0}, {"date": "2023-03-02", "close": 24.024, "volume": 8418.0}, {"date": "2023-03-03", "close": 24.24, "volume": 5525.0}, {"date": "2023-03-06", "close": 24.2129, "volume": 3592.0}, {"date": "2023-03-07", "close": 23.68, "volume": 2854.0}, {"date": "2023-03-08", "close": 23.8449, "volume": 1565.0}, {"date": "2023-03-09", "close": 23.4581, "volume": 6645.0}, {"date": "2023-03-10", "close": 22.9667, "volume": 169.0}, {"date": "2023-03-13", "close": 23.07, "volume": 2577.0}, {"date": "2023-03-14", "close": 23.3181, "volume": 1808.0}, {"date": "2023-03-15", "close": 22.8817, "volume": 364.0}, {"date": "2023-03-16", "close": 23.09, "volume": 5480.0}, {"date": "2023-03-17", "close": 22.896, "volume": 1628.0}, {"date": "2023-03-20", "close": 22.7368, "volume": 1026.0}, {"date": "2023-03-21", "close": 22.6747, "volume": 3606.0}, {"date": "2023-03-22", "close": 22.21, "volume": 4357.0}, {"date": "2023-03-23", "close": 22.129, "volume": 6284.0}, {"date": "2023-03-24", "close": 22.46, "volume": 8994.0}, {"date": "2023-03-27", "close": 22.7092, "volume": 1535.0}, {"date": "2023-03-28", "close": 22.8553, "volume": 87.0}, {"date": "2023-03-29", "close": 23.1221, "volume": 2550.0}, {"date": "2023-03-30", "close": 23.2878, "volume": 2484.0}, {"date": "2023-03-31", "close": 23.4908, "volume": 1262.0}, {"date": "2023-04-03", "close": 23.7091, "volume": 2228.0}, {"date": "2023-04-04", "close": 23.6261, "volume": 3865.0}, {"date": "2023-04-05", "close": 23.8077, "volume": 46177.0}, {"date": "2023-04-06", "close": 23.8064, "volume": 4764.0}, {"date": "2023-04-10", "close": 23.9011, "volume": 4201.0}, {"date": "2023-04-11", "close": 24.1471, "volume": 2914.0}, {"date": "2023-04-12", "close": 24.15, "volume": 1041.0}, {"date": "2023-04-13", "close": 24.2705, "volume": 3590.0}, {"date": "2023-04-14", "close": 23.99, "volume": 1747.0}, {"date": "2023-04-17", "close": 24.1391, "volume": 75.0}, {"date": "2023-04-18", "close": 24.0344, "volume": 930.0}, {"date": "2023-04-19", "close": 23.9553, "volume": 717.0}, {"date": "2023-04-20", "close": 23.8025, "volume": 107636.0}, {"date": "2023-04-21", "close": 23.8149, "volume": 3748.0}, {"date": "2023-04-24", "close": 23.8879, "volume": 4544.0}, {"date": "2023-04-25", "close": 23.6, "volume": 8055.0}, {"date": "2023-04-26", "close": 23.3291, "volume": 9532.0}, {"date": "2023-04-27", "close": 23.6406, "volume": 4493.0}, {"date": "2023-04-28", "close": 23.8613, "volume": 1187.0}, {"date": "2023-05-01", "close": 23.7692, "volume": 4931.0}, {"date": "2023-05-02", "close": 23.4841, "volume": 8252.0}, {"date": "2023-05-03", "close": 23.4615, "volume": 5455.0}, {"date": "2023-05-04", "close": 23.5073, "volume": 2758.0}, {"date": "2023-05-05", "close": 23.8057, "volume": 1952.0}, {"date": "2023-05-08", "close": 23.9519, "volume": 419.0}, {"date": "2023-05-09", "close": 23.9441, "volume": 204.0}, {"date": "2023-05-10", "close": 23.9354, "volume": 1202.0}, {"date": "2023-05-11", "close": 23.611, "volume": 1244.0}, {"date": "2023-05-12", "close": 23.5974, "volume": 1200.0}, {"date": "2023-05-15", "close": 23.6443, "volume": 654.0}, {"date": "2023-05-16", "close": 23.11, "volume": 2151.0}, {"date": "2023-05-17", "close": 23.28, "volume": 2773.0}, {"date": "2023-05-18", "close": 23.13, "volume": 4370.0}, {"date": "2023-05-19", "close": 23.21, "volume": 1999.0}, {"date": "2023-05-22", "close": 23.26, "volume": 3953.0}, {"date": "2023-05-23", "close": 23.2637, "volume": 2734.0}, {"date": "2023-05-24", "close": 22.9236, "volume": 1521.0}, {"date": "2023-05-25", "close": 22.7, "volume": 6892.0}, {"date": "2023-05-26", "close": 22.8249, "volume": 1378.0}, {"date": "2023-05-30", "close": 22.7119, "volume": 1164.0}, {"date": "2023-05-31", "close": 22.63, "volume": 609.0}, {"date": "2023-06-01", "close": 22.7902, "volume": 2105.0}, {"date": "2023-06-02", "close": 23.22, "volume": 2874.0}, {"date": "2023-06-05", "close": 23.1483, "volume": 888.0}, {"date": "2023-06-06", "close": 23.28, "volume": 6519.0}, {"date": "2023-06-07", "close": 23.59, "volume": 1401.0}, {"date": "2023-06-08", "close": 23.6101, "volume": 781.0}, {"date": "2023-06-09", "close": 23.5, "volume": 294.0}, {"date": "2023-06-12", "close": 23.46, "volume": 405.0}, {"date": "2023-06-13", "close": 23.54, "volume": 309.0}, {"date": "2023-06-14", "close": 23.5793, "volume": 2117.0}, {"date": "2023-06-15", "close": 23.7681, "volume": 309.0}, {"date": "2023-06-16", "close": 23.83, "volume": 765.0}, {"date": "2023-06-20", "close": 23.25, "volume": 1473.0}, {"date": "2023-06-21", "close": 23.4201, "volume": 39.0}, {"date": "2023-06-22", "close": 23.0372, "volume": 508.0}, {"date": "2023-06-23", "close": 22.65, "volume": 3180.0}, {"date": "2023-06-26", "close": 23.1689, "volume": 3232.0}, {"date": "2023-06-27", "close": 23.14, "volume": 1757.0}, {"date": "2023-06-28", "close": 23.0859, "volume": 628.0}, {"date": "2023-06-29", "close": 23.3034, "volume": 1478.0}, {"date": "2023-06-30", "close": 23.4661, "volume": 573.0}, {"date": "2023-07-03", "close": 23.6595, "volume": 175.0}, {"date": "2023-07-05", "close": 23.5182, "volume": 384.0}, {"date": "2023-07-06", "close": 23.1621, "volume": 909.0}, {"date": "2023-07-07", "close": 23.3355, "volume": 2608.0}, {"date": "2023-07-10", "close": 23.3402, "volume": 1026.0}, {"date": "2023-07-11", "close": 23.678, "volume": 3884.0}, {"date": "2023-07-12", "close": 24.0134, "volume": 2857.0}, {"date": "2023-07-13", "close": 24.1602, "volume": 3502.0}, {"date": "2023-07-14", "close": 23.9169, "volume": 1134.0}, {"date": "2023-07-17", "close": 23.83, "volume": 2951.0}, {"date": "2023-07-18", "close": 23.86, "volume": 11824.0}, {"date": "2023-07-19", "close": 24.0591, "volume": 2360.0}, {"date": "2023-07-20", "close": 24.1242, "volume": 4008.0}, {"date": "2023-07-21", "close": 24.255, "volume": 2248.0}, {"date": "2023-07-24", "close": 24.375, "volume": 1430.0}, {"date": "2023-07-25", "close": 24.3899, "volume": 2835.0}, {"date": "2023-07-26", "close": 24.4, "volume": 1510.0}, {"date": "2023-07-27", "close": 23.9004, "volume": 11076.0}, {"date": "2023-07-28", "close": 23.92, "volume": 6150.0}, {"date": "2023-07-31", "close": 24.1952, "volume": 1894.0}, {"date": "2023-08-01", "close": 24.038, "volume": 1564.0}, {"date": "2023-08-02", "close": 23.6689, "volume": 1527.0}, {"date": "2023-08-03", "close": 23.5693, "volume": 12.0}, {"date": "2023-08-04", "close": 23.4764, "volume": 1351.0}, {"date": "2023-08-07", "close": 23.615, "volume": 13020.0}, {"date": "2023-08-08", "close": 23.4599, "volume": 771.0}, {"date": "2023-08-09", "close": 23.48, "volume": 2740.0}, {"date": "2023-08-10", "close": 23.46, "volume": 4610.0}, {"date": "2023-08-11", "close": 23.5861, "volume": 358.0}, {"date": "2023-08-14", "close": 23.3497, "volume": 2896.0}, {"date": "2023-08-15", "close": 23.0392, "volume": 47.0}, {"date": "2023-08-16", "close": 22.9318, "volume": 469.0}, {"date": "2023-08-17", "close": 22.8815, "volume": 1165.0}, {"date": "2023-08-18", "close": 22.9104, "volume": 650.0}, {"date": "2023-08-21", "close": 22.8284, "volume": 81.0}, {"date": "2023-08-22", "close": 22.805, "volume": 296.0}, {"date": "2023-08-23", "close": 23.025, "volume": 2412.0}, {"date": "2023-08-24", "close": 22.97, "volume": 1556.0}, {"date": "2023-08-25", "close": 22.96, "volume": 3854.0}, {"date": "2023-08-28", "close": 23.1343, "volume": 436.0}, {"date": "2023-08-29", "close": 23.3307, "volume": 2323.0}, {"date": "2023-08-30", "close": 23.34, "volume": 4590.0}, {"date": "2023-08-31", "close": 23.28, "volume": 939.0}, {"date": "2023-09-01", "close": 23.4054, "volume": 1322.0}, {"date": "2023-09-05", "close": 23.1153, "volume": 794.0}, {"date": "2023-09-06", "close": 23.0002, "volume": 900.0}, {"date": "2023-09-07", "close": 22.9957, "volume": 1433.0}, {"date": "2023-09-08", "close": 23.0098, "volume": 289.0}, {"date": "2023-09-11", "close": 22.99, "volume": 1923.0}, {"date": "2023-09-12", "close": 23.139, "volume": 3267.0}, {"date": "2023-09-13", "close": 23.0927, "volume": 372.0}, {"date": "2023-09-14", "close": 23.485, "volume": 1572.0}, {"date": "2023-09-15", "close": 23.4, "volume": 2411.0}, {"date": "2023-09-18", "close": 23.405, "volume": 1156.0}, {"date": "2023-09-19", "close": 23.3269, "volume": 425.0}, {"date": "2023-09-20", "close": 23.07, "volume": 1891.0}, {"date": "2023-09-21", "close": 22.6264, "volume": 2316.0}, {"date": "2023-09-22", "close": 22.52, "volume": 4592.0}, {"date": "2023-09-25", "close": 22.47, "volume": 5043.0}, {"date": "2023-09-26", "close": 22.13, "volume": 3185.0}, {"date": "2023-09-27", "close": 22.09, "volume": 349.0}, {"date": "2023-09-28", "close": 22.07, "volume": 728.0}, {"date": "2023-09-29", "close": 22.1058, "volume": 284.0}, {"date": "2023-10-02", "close": 21.5206, "volume": 1865.0}, {"date": "2023-10-03", "close": 21.375, "volume": 2979.0}, {"date": "2023-10-04", "close": 21.3028, "volume": 4489.0}, {"date": "2023-10-05", "close": 21.375, "volume": 1276.0}, {"date": "2023-10-06", "close": 21.51, "volume": 1315.0}, {"date": "2023-10-09", "close": 21.9149, "volume": 6910.0}, {"date": "2023-10-10", "close": 22.11, "volume": 664.0}, {"date": "2023-10-11", "close": 22.28, "volume": 317.0}, {"date": "2023-10-12", "close": 21.9734, "volume": 1024.0}, {"date": "2023-10-13", "close": 22.1, "volume": 700.0}, {"date": "2023-10-16", "close": 22.36, "volume": 431.0}, {"date": "2023-10-17", "close": 22.4499, "volume": 1554.0}, {"date": "2023-10-18", "close": 22.2176, "volume": 170.0}, {"date": "2023-10-19", "close": 21.9836, "volume": 3035.0}, {"date": "2023-10-20", "close": 21.855, "volume": 262.0}, {"date": "2023-10-23", "close": 21.6116, "volume": 5246.0}, {"date": "2023-10-24", "close": 21.75, "volume": 1589.0}, {"date": "2023-10-25", "close": 21.5845, "volume": 1687.0}, {"date": "2023-10-26", "close": 21.7372, "volume": 328.0}, {"date": "2023-10-27", "close": 21.52, "volume": 6.0}, {"date": "2023-10-30", "close": 21.585, "volume": 916.0}, {"date": "2023-10-31", "close": 21.5619, "volume": 1751.0}, {"date": "2023-11-01", "close": 21.5995, "volume": 1826.0}, {"date": "2023-11-02", "close": 22.1651, "volume": 1509.0}, {"date": "2023-11-03", "close": 22.5259, "volume": 569.0}, {"date": "2023-11-06", "close": 22.2948, "volume": 1458.0}, {"date": "2023-11-07", "close": 22.0414, "volume": 1731.0}, {"date": "2023-11-08", "close": 21.8675, "volume": 6581.0}, {"date": "2023-11-09", "close": 21.6989, "volume": 1780.0}, {"date": "2023-11-10", "close": 21.8499, "volume": 1090.0}, {"date": "2023-11-13", "close": 21.7447, "volume": 1236.0}, {"date": "2023-11-14", "close": 22.5352, "volume": 1162.0}, {"date": "2023-11-15", "close": 22.5322, "volume": 1820.0}, {"date": "2023-11-16", "close": 22.4265, "volume": 1353.0}, {"date": "2023-11-17", "close": 22.54, "volume": 1803.0}, {"date": "2023-11-20", "close": 22.6122, "volume": 4337.0}, {"date": "2023-11-21", "close": 22.48, "volume": 4955.0}, {"date": "2023-11-22", "close": 22.58, "volume": 1509.0}, {"date": "2023-11-24", "close": 22.66, "volume": 529.0}, {"date": "2023-11-27", "close": 22.6709, "volume": 1760.0}, {"date": "2023-11-28", "close": 22.84, "volume": 676.0}, {"date": "2023-11-29", "close": 22.945, "volume": 1747.0}, {"date": "2023-11-30", "close": 22.96, "volume": 819.0}, {"date": "2023-12-01", "close": 23.445, "volume": 669.0}, {"date": "2023-12-04", "close": 23.4, "volume": 4148.0}, {"date": "2023-12-05", "close": 23.2516, "volume": 1648.0}, {"date": "2023-12-06", "close": 23.1221, "volume": 5957.0}, {"date": "2023-12-07", "close": 23.145, "volume": 1059.0}, {"date": "2023-12-08", "close": 23.115, "volume": 2371.0}, {"date": "2023-12-11", "close": 23.0599, "volume": 1008.0}, {"date": "2023-12-12", "close": 22.9098, "volume": 326.0}, {"date": "2023-12-13", "close": 23.5913, "volume": 7789.0}, {"date": "2023-12-14", "close": 24.0472, "volume": 290.0}, {"date": "2023-12-15", "close": 23.8189, "volume": 36.0}, {"date": "2023-12-18", "close": 23.895, "volume": 3135.0}, {"date": "2023-12-19", "close": 24.1599, "volume": 13692.0}, {"date": "2023-12-20", "close": 23.5275, "volume": 1424.0}, {"date": "2023-12-21", "close": 23.7436, "volume": 2088.0}, {"date": "2023-12-22", "close": 23.835, "volume": 239.0}, {"date": "2023-12-26", "close": 24.0363, "volume": 827.0}, {"date": "2023-12-27", "close": 23.9, "volume": 11705.0}, {"date": "2023-12-28", "close": 23.9808, "volume": 12546.0}, {"date": "2023-12-29", "close": 23.8149, "volume": 7414.0}, {"date": "2024-01-02", "close": 23.9407, "volume": 593.0}, {"date": "2024-01-03", "close": 23.773, "volume": 1368.0}, {"date": "2024-01-04", "close": 23.5968, "volume": 517.0}, {"date": "2024-01-05", "close": 23.6547, "volume": 161.0}, {"date": "2024-01-08", "close": 23.6299, "volume": 1857.0}, {"date": "2024-01-09", "close": 23.4454, "volume": 3621.0}, {"date": "2024-01-10", "close": 23.2998, "volume": 700.0}, {"date": "2024-01-11", "close": 23.198, "volume": 620.0}, {"date": "2024-01-12", "close": 23.36, "volume": 285.0}, {"date": "2024-01-16", "close": 22.9313, "volume": 793.0}, {"date": "2024-01-17", "close": 22.6832, "volume": 466.0}, {"date": "2024-01-18", "close": 22.6294, "volume": 9302.0}, {"date": "2024-01-19", "close": 22.83, "volume": 548.0}, {"date": "2024-01-22", "close": 22.885, "volume": 114.0}, {"date": "2024-01-23", "close": 22.945, "volume": 1740.0}, {"date": "2024-01-24", "close": 22.8401, "volume": 636.0}, {"date": "2024-01-25", "close": 23.1305, "volume": 3691.0}, {"date": "2024-01-26", "close": 23.185, "volume": 905.0}, {"date": "2024-01-29", "close": 23.2067, "volume": 4766.0}, {"date": "2024-01-30", "close": 23.205, "volume": 513.0}, {"date": "2024-01-31", "close": 22.9035, "volume": 301.0}, {"date": "2024-02-01", "close": 23.1032, "volume": 856.0}, {"date": "2024-02-02", "close": 22.7772, "volume": 1287.0}, {"date": "2024-02-05", "close": 22.4093, "volume": 957.0}, {"date": "2024-02-06", "close": 22.6105, "volume": 7.0}, {"date": "2024-02-07", "close": 22.5513, "volume": 1318.0}, {"date": "2024-02-08", "close": 22.59, "volume": 2439.0}, {"date": "2024-02-09", "close": 22.5768, "volume": 909.0}, {"date": "2024-02-12", "close": 22.8219, "volume": 1430.0}, {"date": "2024-02-13", "close": 22.3489, "volume": 1149.0}, {"date": "2024-02-14", "close": 22.4816, "volume": 2345.0}, {"date": "2024-02-15", "close": 23.0302, "volume": 479.0}, {"date": "2024-02-16", "close": 23.0614, "volume": 665.0}, {"date": "2024-02-20", "close": 22.8395, "volume": 1840.0}, {"date": "2024-02-21", "close": 23.1288, "volume": 823.0}, {"date": "2024-02-22", "close": 23.2469, "volume": 1609.0}, {"date": "2024-02-23", "close": 23.115, "volume": 829.0}, {"date": "2024-02-26", "close": 22.932, "volume": 2216.0}, {"date": "2024-02-27", "close": 23.0902, "volume": 911.0}, {"date": "2024-02-28", "close": 23.025, "volume": 424.0}, {"date": "2024-02-29", "close": 23.2381, "volume": 2019.0}, {"date": "2024-03-01", "close": 23.4299, "volume": 364.0}, {"date": "2024-03-04", "close": 23.435, "volume": 416.0}, {"date": "2024-03-05", "close": 23.375, "volume": 220.0}, {"date": "2024-03-06", "close": 23.519, "volume": 1787.0}, {"date": "2024-03-07", "close": 23.6525, "volume": 2833.0}, {"date": "2024-03-08", "close": 23.7228, "volume": 590.0}, {"date": "2024-03-11", "close": 23.7371, "volume": 2615.0}, {"date": "2024-03-12", "close": 23.695, "volume": 113.0}, {"date": "2024-03-13", "close": 23.73, "volume": 1041.0}, {"date": "2024-03-14", "close": 23.55, "volume": 5846.0}, {"date": "2024-03-15", "close": 23.525, "volume": 139.0}, {"date": "2024-03-18", "close": 23.515, "volume": 369.0}, {"date": "2024-03-19", "close": 23.6899, "volume": 58011.0}, {"date": "2024-03-20", "close": 23.47, "volume": 50587.0}, {"date": "2024-03-21", "close": 23.54, "volume": 2876.0}, {"date": "2024-03-22", "close": 23.452, "volume": 6429.0}, {"date": "2024-03-25", "close": 23.5295, "volume": 937.0}, {"date": "2024-03-26", "close": 23.3757, "volume": 1334.0}, {"date": "2024-03-27", "close": 23.76, "volume": 1515.0}, {"date": "2024-03-28", "close": 24.0258, "volume": 465.0}, {"date": "2024-04-01", "close": 23.9032, "volume": 4284.0}, {"date": "2024-04-02", "close": 23.8949, "volume": 2382.0}, {"date": "2024-04-03", "close": 23.9742, "volume": 4045.0}, {"date": "2024-04-04", "close": 24.05, "volume": 2419.0}, {"date": "2024-04-05", "close": 24.0629, "volume": 433.0}, {"date": "2024-04-08", "close": 24.2869, "volume": 310.0}, {"date": "2024-04-09", "close": 24.4457, "volume": 502.0}, {"date": "2024-04-10", "close": 23.9553, "volume": 2940.0}, {"date": "2024-04-11", "close": 23.9449, "volume": 532.0}, {"date": "2024-04-12", "close": 23.6451, "volume": 651.0}, {"date": "2024-04-15", "close": 23.3631, "volume": 13.0}, {"date": "2024-04-16", "close": 23.1291, "volume": 2.0}, {"date": "2024-04-17", "close": 23.1063, "volume": 1356.0}, {"date": "2024-04-18", "close": 23.125, "volume": 257.0}, {"date": "2024-04-19", "close": 23.3005, "volume": 2466.0}, {"date": "2024-04-22", "close": 23.41, "volume": 312.0}, {"date": "2024-04-23", "close": 23.6157, "volume": 400.0}, {"date": "2024-04-24", "close": 23.5616, "volume": 567.0}, {"date": "2024-04-25", "close": 23.4859, "volume": 1553.0}, {"date": "2024-04-26", "close": 23.4938, "volume": 314.0}, {"date": "2024-04-29", "close": 23.7151, "volume": 762.0}, {"date": "2024-04-30", "close": 23.3364, "volume": 4754.0}, {"date": "2024-05-01", "close": 23.2783, "volume": 339.0}, {"date": "2024-05-02", "close": 23.4, "volume": 2115.0}, {"date": "2024-05-03", "close": 23.5742, "volume": 494.0}, {"date": "2024-05-06", "close": 23.6953, "volume": 186.0}, {"date": "2024-05-07", "close": 23.7722, "volume": 2360.0}, {"date": "2024-05-08", "close": 23.6695, "volume": 1435.0}, {"date": "2024-05-09", "close": 23.9758, "volume": 105.0}, {"date": "2024-05-10", "close": 23.8506, "volume": 99.0}, {"date": "2024-05-13", "close": 23.8653, "volume": 189.0}, {"date": "2024-05-14", "close": 24.03, "volume": 1037.0}, {"date": "2024-05-15", "close": 24.1549, "volume": 2046.0}, {"date": "2024-05-16", "close": 24.1287, "volume": 688.0}, {"date": "2024-05-17", "close": 24.24, "volume": 1351.0}, {"date": "2024-05-20", "close": 24.2104, "volume": 1235.0}, {"date": "2024-05-21", "close": 24.1699, "volume": 990.0}, {"date": "2024-05-22", "close": 23.8211, "volume": 541.0}, {"date": "2024-05-23", "close": 23.4848, "volume": 1365.0}, {"date": "2024-05-24", "close": 23.5353, "volume": 946.0}, {"date": "2024-05-28", "close": 23.595, "volume": 422.0}, {"date": "2024-05-29", "close": 23.2955, "volume": 2077.0}, {"date": "2024-05-30", "close": 23.4748, "volume": 1337.0}, {"date": "2024-05-31", "close": 23.8561, "volume": 583.0}, {"date": "2024-06-03", "close": 23.6075, "volume": 1341.0}, {"date": "2024-06-04", "close": 23.517, "volume": 348.0}, {"date": "2024-06-05", "close": 23.465, "volume": 136.0}, {"date": "2024-06-06", "close": 23.5652, "volume": 1162.0}, {"date": "2024-06-07", "close": 23.3234, "volume": 317.0}, {"date": "2024-06-10", "close": 23.4055, "volume": 3.0}, {"date": "2024-06-11", "close": 23.325, "volume": 1696.0}, {"date": "2024-06-12", "close": 23.3567, "volume": 59.0}, {"date": "2024-06-13", "close": 23.1549, "volume": 1466.0}, {"date": "2024-06-14", "close": 22.9776, "volume": 584.0}, {"date": "2024-06-17", "close": 22.9363, "volume": 355.0}, {"date": "2024-06-18", "close": 23.1131, "volume": 317.0}, {"date": "2024-06-20", "close": 22.8277, "volume": 2320.0}, {"date": "2024-06-21", "close": 22.8265, "volume": 3099.0}, {"date": "2024-06-24", "close": 23.1949, "volume": 202.0}, {"date": "2024-06-25", "close": 22.915, "volume": 1096.0}, {"date": "2024-06-26", "close": 22.8532, "volume": 4784.0}, {"date": "2024-06-27", "close": 23.0277, "volume": 639.0}, {"date": "2024-06-28", "close": 23.0496, "volume": 1742.0}, {"date": "2024-07-01", "close": 22.965, "volume": 1259.0}, {"date": "2024-07-02", "close": 23.0514, "volume": 332.0}, {"date": "2024-07-03", "close": 23.27, "volume": 11.0}, {"date": "2024-07-05", "close": 23.1928, "volume": 261.0}, {"date": "2024-07-08", "close": 23.1602, "volume": 1080.0}, {"date": "2024-07-09", "close": 23.1252, "volume": 614.0}, {"date": "2024-07-10", "close": 23.3105, "volume": 993.0}, {"date": "2024-07-11", "close": 23.76, "volume": 767.0}, {"date": "2024-07-12", "close": 23.9848, "volume": 247.0}, {"date": "2024-07-15", "close": 24.0501, "volume": 2177.0}, {"date": "2024-07-16", "close": 24.36, "volume": 1273.0}, {"date": "2024-07-17", "close": 24.4425, "volume": 189.0}, {"date": "2024-07-18", "close": 24.19, "volume": 932.0}, {"date": "2024-07-19", "close": 24.133, "volume": 1585.0}, {"date": "2024-07-22", "close": 24.2338, "volume": 1676.0}, {"date": "2024-07-23", "close": 24.0922, "volume": 112.0}, {"date": "2024-07-24", "close": 23.879, "volume": 90.0}, {"date": "2024-07-25", "close": 23.8693, "volume": 372.0}, {"date": "2024-07-26", "close": 24.0589, "volume": 654.0}, {"date": "2024-07-29", "close": 23.99, "volume": 431.0}, {"date": "2024-07-30", "close": 24.1763, "volume": 1617.0}, {"date": "2024-07-31", "close": 24.2412, "volume": 1295.0}, {"date": "2024-08-01", "close": 24.0281, "volume": 726.0}, {"date": "2024-08-02", "close": 23.7685, "volume": 286.0}, {"date": "2024-08-05", "close": 23.0484, "volume": 804.0}, {"date": "2024-08-06", "close": 23.3488, "volume": 465.0}, {"date": "2024-08-07", "close": 23.4646, "volume": 756.0}, {"date": "2024-08-08", "close": 23.7164, "volume": 10.0}, {"date": "2024-08-09", "close": 23.7157, "volume": 253.0}, {"date": "2024-08-12", "close": 23.7227, "volume": 85.0}, {"date": "2024-08-13", "close": 23.8028, "volume": 1521.0}, {"date": "2024-08-14", "close": 23.9381, "volume": 202.0}, {"date": "2024-08-15", "close": 24.0272, "volume": 464.0}, {"date": "2024-08-16", "close": 24.1397, "volume": 548.0}, {"date": "2024-08-19", "close": 24.43, "volume": 689.0}, {"date": "2024-08-20", "close": 24.2, "volume": 3104.0}, {"date": "2024-08-21", "close": 24.34, "volume": 316.0}, {"date": "2024-08-22", "close": 24.2252, "volume": 128.0}, {"date": "2024-08-23", "close": 24.545, "volume": 1580.0}, {"date": "2024-08-26", "close": 24.7505, "volume": 1313.0}, {"date": "2024-08-27", "close": 24.6432, "volume": 1190.0}, {"date": "2024-08-28", "close": 24.5126, "volume": 349.0}, {"date": "2024-08-29", "close": 24.4292, "volume": 4316.0}, {"date": "2024-08-30", "close": 24.585, "volume": 465.0}, {"date": "2024-09-03", "close": 24.2372, "volume": 1053.0}, {"date": "2024-09-04", "close": 24.2124, "volume": 523.0}, {"date": "2024-09-05", "close": 24.1678, "volume": 929.0}, {"date": "2024-09-06", "close": 23.9615, "volume": 194.0}, {"date": "2024-09-09", "close": 23.9848, "volume": 165.0}, {"date": "2024-09-10", "close": 23.9274, "volume": 325.0}, {"date": "2024-09-11", "close": 23.9645, "volume": 49.0}, {"date": "2024-09-12", "close": 24.1756, "volume": 188.0}, {"date": "2024-09-13", "close": 24.4743, "volume": 692.0}, {"date": "2024-09-16", "close": 24.6474, "volume": 35.0}, {"date": "2024-09-17", "close": 24.5765, "volume": 1959.0}, {"date": "2024-09-18", "close": 24.6078, "volume": 1849.0}, {"date": "2024-09-19", "close": 24.7327, "volume": 2139.0}, {"date": "2024-09-20", "close": 24.3422, "volume": 416.0}, {"date": "2024-09-23", "close": 24.5, "volume": 126.0}, {"date": "2024-09-24", "close": 24.6839, "volume": 569.0}, {"date": "2024-09-25", "close": 24.4222, "volume": 4062.0}, {"date": "2024-09-26", "close": 24.2497, "volume": 4095.0}, {"date": "2024-09-27", "close": 24.5349, "volume": 227.0}, {"date": "2024-09-30", "close": 24.5499, "volume": 604.0}, {"date": "2024-10-01", "close": 24.7066, "volume": 217.0}, {"date": "2024-10-02", "close": 24.63, "volume": 2.0}, {"date": "2024-10-03", "close": 24.5952, "volume": 303.0}, {"date": "2024-10-04", "close": 24.7459, "volume": 553.0}, {"date": "2024-10-07", "close": 24.6518, "volume": 74.0}, {"date": "2024-10-08", "close": 24.4055, "volume": 494.0}, {"date": "2024-10-09", "close": 24.4153, "volume": 90.0}, {"date": "2024-10-10", "close": 24.48, "volume": 5160.0}, {"date": "2024-10-11", "close": 24.545, "volume": 2.0}, {"date": "2024-10-14", "close": 24.5683, "volume": 1424.0}, {"date": "2024-10-15", "close": 24.3639, "volume": 194.0}, {"date": "2024-10-16", "close": 24.6168, "volume": 158.0}, {"date": "2024-10-17", "close": 24.5069, "volume": 94.0}, {"date": "2024-10-18", "close": 24.601, "volume": 1938.0}, {"date": "2024-10-21", "close": 24.374, "volume": 613.0}, {"date": "2024-10-22", "close": 24.345, "volume": 809.0}, {"date": "2024-10-23", "close": 24.2735, "volume": 302.0}, {"date": "2024-10-24", "close": 24.3623, "volume": 6088.0}, {"date": "2024-10-25", "close": 24.2201, "volume": 1385.0}, {"date": "2024-10-28", "close": 24.04, "volume": 524.0}, {"date": "2024-10-29", "close": 24.0073, "volume": 935.0}, {"date": "2024-10-30", "close": 24.0102, "volume": 1694.0}, {"date": "2024-10-31", "close": 23.848, "volume": 1326.0}, {"date": "2024-11-01", "close": 23.6503, "volume": 1887.0}, {"date": "2024-11-04", "close": 23.8319, "volume": 515.0}, {"date": "2024-11-05", "close": 24.0813, "volume": 1313.0}, {"date": "2024-11-06", "close": 24.3741, "volume": 594.0}, {"date": "2024-11-07", "close": 24.4081, "volume": 9.0}, {"date": "2024-11-08", "close": 24.3452, "volume": 142.0}, {"date": "2024-11-11", "close": 24.3603, "volume": 28.0}, {"date": "2024-11-12", "close": 24.0789, "volume": 647.0}, {"date": "2024-11-13", "close": 24.0215, "volume": 305.0}, {"date": "2024-11-14", "close": 24.1107, "volume": 182.0}, {"date": "2024-11-15", "close": 24.1035, "volume": 19.0}, {"date": "2024-11-18", "close": 24.3897, "volume": 9.0}, {"date": "2024-11-19", "close": 24.4558, "volume": 3298.0}, {"date": "2024-11-20", "close": 24.482, "volume": 3232.0}, {"date": "2024-11-21", "close": 24.6378, "volume": 559.0}, {"date": "2024-11-22", "close": 24.8783, "volume": 1616.0}, {"date": "2024-11-25", "close": 24.8131, "volume": 435.0}, {"date": "2024-11-26", "close": 24.8, "volume": 399.0}, {"date": "2024-11-27", "close": 24.9085, "volume": 1092.0}, {"date": "2024-11-29", "close": 24.9596, "volume": 313.0}, {"date": "2024-12-02", "close": 24.8639, "volume": 1242.0}, {"date": "2024-12-03", "close": 24.8469, "volume": 2611.0}, {"date": "2024-12-04", "close": 24.6387, "volume": 119.0}, {"date": "2024-12-05", "close": 24.6425, "volume": 1172.0}, {"date": "2024-12-06", "close": 24.3551, "volume": 630.0}, {"date": "2024-12-09", "close": 24.5751, "volume": 1623.0}, {"date": "2024-12-10", "close": 24.4266, "volume": 51.0}, {"date": "2024-12-11", "close": 24.5103, "volume": 650.0}, {"date": "2024-12-12", "close": 24.3213, "volume": 811.0}, {"date": "2024-12-13", "close": 24.2239, "volume": 177.0}, {"date": "2024-12-16", "close": 23.9451, "volume": 228.0}, {"date": "2024-12-17", "close": 23.825, "volume": 4362.0}, {"date": "2024-12-18", "close": 23.0517, "volume": 181.0}, {"date": "2024-12-19", "close": 22.9078, "volume": 864.0}, {"date": "2024-12-20", "close": 22.4775, "volume": 7800.0}, {"date": "2024-12-23", "close": 22.6054, "volume": 3429.0}, {"date": "2024-12-24", "close": 22.7027, "volume": 377.0}, {"date": "2024-12-26", "close": 22.7284, "volume": 6710.0}, {"date": "2024-12-27", "close": 22.5774, "volume": 990.0}, {"date": "2024-12-30", "close": 22.6542, "volume": 5455.0}, {"date": "2024-12-31", "close": 22.7914, "volume": 7618.0}, {"date": "2025-01-02", "close": 22.9121, "volume": 537.0}, {"date": "2025-01-03", "close": 23.0368, "volume": 1040.0}, {"date": "2025-01-06", "close": 22.945, "volume": 924.0}, {"date": "2025-01-07", "close": 23.0039, "volume": 755.0}, {"date": "2025-01-08", "close": 23.0259, "volume": 218.0}, {"date": "2025-01-10", "close": 22.8836, "volume": 1608.0}, {"date": "2025-01-13", "close": 23.2239, "volume": 26.0}, {"date": "2025-01-14", "close": 23.435, "volume": 82.0}, {"date": "2025-01-15", "close": 23.62, "volume": 2703.0}, {"date": "2025-01-16", "close": 23.705, "volume": 2733.0}, {"date": "2025-01-17", "close": 23.7275, "volume": 1852.0}, {"date": "2025-01-21", "close": 23.8851, "volume": 5285.0}, {"date": "2025-01-22", "close": 23.6156, "volume": 1043.0}, {"date": "2025-01-23", "close": 23.6543, "volume": 356.0}, {"date": "2025-01-24", "close": 23.6992, "volume": 1890.0}, {"date": "2025-01-27", "close": 23.6798, "volume": 1693.0}, {"date": "2025-01-28", "close": 23.5459, "volume": 1356.0}, {"date": "2025-01-29", "close": 23.4852, "volume": 2147.0}, {"date": "2025-01-30", "close": 23.6602, "volume": 831.0}, {"date": "2025-01-31", "close": 23.3633, "volume": 624.0}, {"date": "2025-02-03", "close": 23.305, "volume": 376.0}, {"date": "2025-02-04", "close": 23.5394, "volume": 527.0}, {"date": "2025-02-05", "close": 23.5785, "volume": 263.0}, {"date": "2025-02-06", "close": 23.4402, "volume": 547.0}, {"date": "2025-02-07", "close": 23.4563, "volume": 3235.0}, {"date": "2025-02-10", "close": 23.701, "volume": 878.0}, {"date": "2025-02-11", "close": 23.8583, "volume": 4342.0}, {"date": "2025-02-12", "close": 23.515, "volume": 2046.0}, {"date": "2025-02-13", "close": 23.713, "volume": 1175.0}, {"date": "2025-02-14", "close": 23.7843, "volume": 1879.0}, {"date": "2025-02-18", "close": 24.0, "volume": 1534.0}, {"date": "2025-02-19", "close": 24.0231, "volume": 540.0}, {"date": "2025-02-20", "close": 24.1405, "volume": 154.0}, {"date": "2025-02-21", "close": 23.821, "volume": 196.0}, {"date": "2025-02-24", "close": 23.8607, "volume": 121.0}, {"date": "2025-02-25", "close": 23.7808, "volume": 2435.0}, {"date": "2025-02-26", "close": 23.6223, "volume": 176.0}, {"date": "2025-02-27", "close": 23.5855, "volume": 1768.0}, {"date": "2025-02-28", "close": 23.58, "volume": 1675.0}, {"date": "2025-03-03", "close": 23.2273, "volume": 884.0}, {"date": "2025-03-04", "close": 22.9528, "volume": 3658.0}, {"date": "2025-03-05", "close": 23.0087, "volume": 924.0}, {"date": "2025-03-06", "close": 22.8526, "volume": 2951.0}, {"date": "2025-03-07", "close": 23.1026, "volume": 3046.0}, {"date": "2025-03-10", "close": 23.0065, "volume": 1737.0}, {"date": "2025-03-11", "close": 23.0, "volume": 6948.0}, {"date": "2025-03-12", "close": 23.03, "volume": 1384.0}, {"date": "2025-03-13", "close": 22.72, "volume": 605.0}, {"date": "2025-03-14", "close": 23.2125, "volume": 186.0}, {"date": "2025-03-17", "close": 23.5568, "volume": 1777.0}, {"date": "2025-03-18", "close": 23.55, "volume": 477.0}, {"date": "2025-03-19", "close": 23.85, "volume": 324.0}, {"date": "2025-03-20", "close": 23.4021, "volume": 1663.0}, {"date": "2025-03-21", "close": 23.1122, "volume": 1162.0}, {"date": "2025-03-24", "close": 23.44, "volume": 7329.0}, {"date": "2025-03-25", "close": 23.3303, "volume": 1005.0}, {"date": "2025-03-26", "close": 23.4398, "volume": 886.0}, {"date": "2025-03-27", "close": 23.3977, "volume": 326.0}, {"date": "2025-03-28", "close": 23.305, "volume": 2827.0}, {"date": "2025-03-31", "close": 23.49, "volume": 834.0}, {"date": "2025-04-01", "close": 23.57, "volume": 1021.0}, {"date": "2025-04-02", "close": 23.6135, "volume": 1213.0}, {"date": "2025-04-03", "close": 22.54, "volume": 890.0}, {"date": "2025-04-04", "close": 20.9671, "volume": 2358.0}, {"date": "2025-04-07", "close": 20.48, "volume": 2605.0}, {"date": "2025-04-08", "close": 19.9, "volume": 595.0}, {"date": "2025-04-09", "close": 21.3548, "volume": 6840.0}, {"date": "2025-04-10", "close": 20.4222, "volume": 2742.0}, {"date": "2025-04-11", "close": 20.8941, "volume": 127.0}, {"date": "2025-04-14", "close": 21.1593, "volume": 153.0}, {"date": "2025-04-15", "close": 21.1678, "volume": 15411.0}, {"date": "2025-04-16", "close": 21.3168, "volume": 1374.0}, {"date": "2025-04-17", "close": 21.7403, "volume": 266.0}, {"date": "2025-04-21", "close": 21.344, "volume": 2251.0}, {"date": "2025-04-22", "close": 21.86, "volume": 1507.0}, {"date": "2025-04-23", "close": 21.7923, "volume": 1757.0}, {"date": "2025-04-24", "close": 21.9919, "volume": 1482.0}, {"date": "2025-04-25", "close": 21.929, "volume": 12965.0}, {"date": "2025-04-28", "close": 22.092, "volume": 288.0}, {"date": "2025-04-29", "close": 22.0202, "volume": 814.0}, {"date": "2025-04-30", "close": 21.8684, "volume": 1659.0}, {"date": "2025-05-01", "close": 22.006, "volume": 2330.0}, {"date": "2025-05-02", "close": 22.2066, "volume": 3087.0}, {"date": "2025-05-05", "close": 21.9152, "volume": 120.0}, {"date": "2025-05-06", "close": 21.97, "volume": 1573.0}, {"date": "2025-05-07", "close": 21.9939, "volume": 327.0}, {"date": "2025-05-08", "close": 22.2383, "volume": 1688.0}, {"date": "2025-05-09", "close": 22.3853, "volume": 815.0}, {"date": "2025-05-12", "close": 22.674, "volume": 1162.0}, {"date": "2025-05-13", "close": 22.9306, "volume": 1822.0}, {"date": "2025-05-14", "close": 22.7501, "volume": 584.0}, {"date": "2025-05-15", "close": 22.8056, "volume": 675.0}, {"date": "2025-05-16", "close": 22.968, "volume": 713.0}, {"date": "2025-05-19", "close": 22.94, "volume": 5224.0}, {"date": "2025-05-20", "close": 22.87, "volume": 2741.0}, {"date": "2025-05-21", "close": 22.44, "volume": 2083.0}, {"date": "2025-05-22", "close": 22.3637, "volume": 3743.0}, {"date": "2025-05-23", "close": 22.38, "volume": 2023.0}, {"date": "2025-05-27", "close": 22.7157, "volume": 852.0}, {"date": "2025-05-28", "close": 22.5418, "volume": 1113.0}, {"date": "2025-05-29", "close": 22.6668, "volume": 14294.0}, {"date": "2025-05-30", "close": 22.5705, "volume": 2735.0}, {"date": "2025-06-02", "close": 22.74, "volume": 693.0}, {"date": "2025-06-03", "close": 22.9281, "volume": 737.0}, {"date": "2025-06-04", "close": 22.6943, "volume": 185.0}, {"date": "2025-06-05", "close": 22.6652, "volume": 1118.0}, {"date": "2025-06-06", "close": 22.9172, "volume": 978.0}, {"date": "2025-06-09", "close": 23.0029, "volume": 3632.0}, {"date": "2025-06-10", "close": 23.26, "volume": 1245.0}, {"date": "2025-06-11", "close": 23.3702, "volume": 163.0}, {"date": "2025-06-12", "close": 23.4716, "volume": 911.0}, {"date": "2025-06-13", "close": 23.57, "volume": 380.0}, {"date": "2025-06-16", "close": 23.5856, "volume": 87.0}, {"date": "2025-06-17", "close": 23.6427, "volume": 797.0}, {"date": "2025-06-18", "close": 23.6202, "volume": 22945.0}, {"date": "2025-06-20", "close": 23.462, "volume": 15262.0}, {"date": "2025-06-23", "close": 23.33, "volume": 19757.0}, {"date": "2025-06-24", "close": 23.2346, "volume": 857.0}, {"date": "2025-06-25", "close": 22.79, "volume": 2883.0}, {"date": "2025-06-26", "close": 23.05, "volume": 3896.0}, {"date": "2025-06-27", "close": 23.01, "volume": 1853.0}, {"date": "2025-06-30", "close": 23.08, "volume": 3894.0}, {"date": "2025-07-01", "close": 23.3273, "volume": 1619.0}, {"date": "2025-07-02", "close": 23.53, "volume": 2421.0}, {"date": "2025-07-03", "close": 23.6728, "volume": 2043.0}, {"date": "2025-07-07", "close": 23.45, "volume": 1230.0}, {"date": "2025-07-08", "close": 23.587, "volume": 2070.0}, {"date": "2025-07-09", "close": 23.5563, "volume": 4473.0}, {"date": "2025-07-10", "close": 23.6504, "volume": 1278.0}, {"date": "2025-07-11", "close": 23.65, "volume": 5190.0}, {"date": "2025-07-14", "close": 23.5795, "volume": 596.0}, {"date": "2025-07-15", "close": 23.243, "volume": 1160.0}, {"date": "2025-07-16", "close": 23.2039, "volume": 740.0}, {"date": "2025-07-17", "close": 23.2628, "volume": 1656.0}, {"date": "2025-07-18", "close": 23.2954, "volume": 848.0}, {"date": "2025-07-21", "close": 23.12, "volume": 4852.0}, {"date": "2025-07-22", "close": 23.446, "volume": 2595.0}, {"date": "2025-07-23", "close": 23.6292, "volume": 177.0}, {"date": "2025-07-24", "close": 23.5593, "volume": 2733.0}, {"date": "2025-07-25", "close": 23.4831, "volume": 280.0}, {"date": "2025-07-28", "close": 23.4002, "volume": 6806.0}, {"date": "2025-07-29", "close": 23.57, "volume": 4624.0}, {"date": "2025-07-30", "close": 23.3364, "volume": 3080.0}, {"date": "2025-07-31", "close": 23.1862, "volume": 2397.0}, {"date": "2025-08-01", "close": 22.9465, "volume": 1266.0}, {"date": "2025-08-04", "close": 23.1277, "volume": 1065.0}, {"date": "2025-08-05", "close": 23.2442, "volume": 1052.0}, {"date": "2025-08-06", "close": 23.2048, "volume": 252.0}, {"date": "2025-08-07", "close": 23.1652, "volume": 3791.0}, {"date": "2025-08-08", "close": 23.1103, "volume": 591.0}, {"date": "2025-08-11", "close": 22.9693, "volume": 930.0}, {"date": "2025-08-12", "close": 23.1721, "volume": 315.0}, {"date": "2025-08-13", "close": 23.4105, "volume": 1234.0}, {"date": "2025-08-14", "close": 23.2877, "volume": 324.0}, {"date": "2025-08-15", "close": 23.2393, "volume": 10032.0}, {"date": "2025-08-18", "close": 23.1032, "volume": 1338.0}, {"date": "2025-08-19", "close": 23.26, "volume": 5693.0}, {"date": "2025-08-20", "close": 23.3012, "volume": 994.0}, {"date": "2025-08-21", "close": 23.281, "volume": 957.0}, {"date": "2025-08-22", "close": 23.86, "volume": 12491.0}, {"date": "2025-08-25", "close": 23.8502, "volume": 1532.0}, {"date": "2025-08-26", "close": 23.7324, "volume": 359.0}, {"date": "2025-08-27", "close": 23.9843, "volume": 530.0}, {"date": "2025-08-28", "close": 24.0447, "volume": 1233.0}, {"date": "2025-08-29", "close": 24.0942, "volume": 85.0}, {"date": "2025-09-02", "close": 23.9844, "volume": 1610.0}, {"date": "2025-09-03", "close": 23.8067, "volume": 555.0}, {"date": "2025-09-04", "close": 24.0235, "volume": 2157.0}, {"date": "2025-09-05", "close": 23.9313, "volume": 2213.0}, {"date": "2025-09-08", "close": 23.7693, "volume": 960.0}, {"date": "2025-09-09", "close": 23.8138, "volume": 5873.0}, {"date": "2025-09-10", "close": 23.9644, "volume": 330.0}, {"date": "2025-09-11", "close": 24.1281, "volume": 1159.0}, {"date": "2025-09-12", "close": 24.08, "volume": 888.0}, {"date": "2025-09-15", "close": 24.1085, "volume": 129.0}, {"date": "2025-09-16", "close": 24.2654, "volume": 604.0}, {"date": "2025-09-17", "close": 24.2497, "volume": 924.0}, {"date": "2025-09-18", "close": 24.2307, "volume": 1032.0}, {"date": "2025-09-19", "close": 23.9393, "volume": 781.0}, {"date": "2025-09-22", "close": 23.704, "volume": 842.0}, {"date": "2025-09-23", "close": 23.991, "volume": 409.0}, {"date": "2025-09-24", "close": 24.04, "volume": 1745.0}, {"date": "2025-09-25", "close": 23.9894, "volume": 883.0}, {"date": "2025-09-26", "close": 24.1949, "volume": 2451.0}, {"date": "2025-09-29", "close": 23.9742, "volume": 611.0}, {"date": "2025-09-30", "close": 23.9946, "volume": 397.0}, {"date": "2025-10-01", "close": 24.0945, "volume": 698.0}, {"date": "2025-10-02", "close": 23.8784, "volume": 24.0}, {"date": "2025-10-03", "close": 24.0486, "volume": 1598.0}, {"date": "2025-10-06", "close": 24.0053, "volume": 204.0}, {"date": "2025-10-07", "close": 23.916, "volume": 517.0}, {"date": "2025-10-08", "close": 23.8882, "volume": 3720.0}, {"date": "2025-10-09", "close": 23.6076, "volume": 7985.0}, {"date": "2025-10-10", "close": 23.0292, "volume": 1840.0}, {"date": "2025-10-13", "close": 23.27, "volume": 764.0}, {"date": "2025-10-14", "close": 23.2902, "volume": 53.0}, {"date": "2025-10-15", "close": 23.4516, "volume": 2645.0}, {"date": "2025-10-16", "close": 23.3183, "volume": 398.0}, {"date": "2025-10-17", "close": 23.4005, "volume": 891.0}, {"date": "2025-10-20", "close": 23.5725, "volume": 13176.0}, {"date": "2025-10-21", "close": 23.5703, "volume": 235.0}, {"date": "2025-10-22", "close": 23.7574, "volume": 1363.0}, {"date": "2025-10-23", "close": 24.0573, "volume": 1846.0}, {"date": "2025-10-24", "close": 23.9448, "volume": 676.0}, {"date": "2025-10-27", "close": 24.0086, "volume": 1378.0}, {"date": "2025-10-28", "close": 23.7664, "volume": 369.0}, {"date": "2025-10-29", "close": 23.5716, "volume": 316.0}, {"date": "2025-10-30", "close": 23.5378, "volume": 279.0}, {"date": "2025-10-31", "close": 23.5226, "volume": 289.0}, {"date": "2025-11-03", "close": 23.5391, "volume": 209.0}, {"date": "2025-11-04", "close": 23.4046, "volume": 155.0}, {"date": "2025-11-05", "close": 23.4386, "volume": 2333.0}, {"date": "2025-11-06", "close": 23.4818, "volume": 1399.0}, {"date": "2025-11-07", "close": 23.832, "volume": 432.0}, {"date": "2025-11-10", "close": 23.9202, "volume": 222.0}, {"date": "2025-11-11", "close": 24.2779, "volume": 741.0}, {"date": "2025-11-12", "close": 24.0635, "volume": 1987.0}, {"date": "2025-11-13", "close": 23.9378, "volume": 2690.0}, {"date": "2025-11-14", "close": 24.0897, "volume": 648.0}, {"date": "2025-11-17", "close": 23.8421, "volume": 111.0}, {"date": "2025-11-18", "close": 23.84, "volume": 1816.0}, {"date": "2025-11-19", "close": 23.7439, "volume": 768.0}, {"date": "2025-11-20", "close": 23.5677, "volume": 468.0}, {"date": "2025-11-21", "close": 23.7744, "volume": 3454.0}, {"date": "2025-11-24", "close": 23.8064, "volume": 3111.0}, {"date": "2025-11-25", "close": 23.8908, "volume": 2038.0}, {"date": "2025-11-26", "close": 24.0345, "volume": 564.0}, {"date": "2025-11-28", "close": 24.23, "volume": 134.0}, {"date": "2025-12-01", "close": 24.1458, "volume": 312.0}, {"date": "2025-12-02", "close": 24.0101, "volume": 969.0}, {"date": "2025-12-03", "close": 24.3, "volume": 1704.0}, {"date": "2025-12-04", "close": 24.2459, "volume": 11538.0}, {"date": "2025-12-05", "close": 24.1092, "volume": 3045.0}, {"date": "2025-12-08", "close": 23.9078, "volume": 932.0}, {"date": "2025-12-09", "close": 23.896, "volume": 1742.0}, {"date": "2025-12-10", "close": 23.9944, "volume": 283.0}, {"date": "2025-12-11", "close": 23.9598, "volume": 1154.0}, {"date": "2025-12-12", "close": 24.005, "volume": 446.0}, {"date": "2025-12-15", "close": 23.88, "volume": 538.0}, {"date": "2025-12-16", "close": 23.418, "volume": 2133.0}, {"date": "2025-12-17", "close": 23.6769, "volume": 556.0}, {"date": "2025-12-18", "close": 23.4581, "volume": 207.0}, {"date": "2025-12-19", "close": 23.3312, "volume": 27.0}, {"date": "2025-12-22", "close": 23.0229, "volume": 796.0}, {"date": "2025-12-23", "close": 23.0568, "volume": 1913.0}, {"date": "2025-12-24", "close": 23.1477, "volume": 1121.0}, {"date": "2025-12-26", "close": 23.0997, "volume": 13353.0}, {"date": "2025-12-29", "close": 23.1812, "volume": 2534.0}, {"date": "2025-12-30", "close": 23.3296, "volume": 1160.0}, {"date": "2025-12-31", "close": 23.2143, "volume": 889.0}, {"date": "2026-01-02", "close": 23.4164, "volume": 1198.0}, {"date": "2026-01-05", "close": 23.4328, "volume": 1742.0}, {"date": "2026-01-06", "close": 23.4555, "volume": 1961.0}, {"date": "2026-01-07", "close": 23.1261, "volume": 769.0}, {"date": "2026-01-08", "close": 23.6645, "volume": 4733.0}, {"date": "2026-01-09", "close": 23.7359, "volume": 3709.0}, {"date": "2026-01-12", "close": 23.7436, "volume": 6475.0}, {"date": "2026-01-13", "close": 23.9861, "volume": 4137.0}, {"date": "2026-01-14", "close": 24.3016, "volume": 2293.0}, {"date": "2026-01-15", "close": 24.3289, "volume": 2556.0}, {"date": "2026-01-16", "close": 24.4292, "volume": 1121.0}, {"date": "2026-01-20", "close": 24.2418, "volume": 5159.0}, {"date": "2026-01-21", "close": 24.6272, "volume": 794.0}, {"date": "2026-01-22", "close": 24.5943, "volume": 1011.0}, {"date": "2026-01-23", "close": 24.6229, "volume": 1210.0}, {"date": "2026-01-26", "close": 24.5861, "volume": 356.0}, {"date": "2026-01-27", "close": 24.7704, "volume": 1523.0}, {"date": "2026-01-28", "close": 24.62, "volume": 3182.0}, {"date": "2026-01-29", "close": 24.8826, "volume": 27990.0}, {"date": "2026-01-30", "close": 24.8264, "volume": 465.0}, {"date": "2026-02-02", "close": 24.6256, "volume": 29323.0}, {"date": "2026-02-03", "close": 24.9637, "volume": 534.0}, {"date": "2026-02-04", "close": 25.3588, "volume": 2133.0}, {"date": "2026-02-05", "close": 25.0658, "volume": 1127.0}, {"date": "2026-02-06", "close": 25.4435, "volume": 75.0}, {"date": "2026-02-09", "close": 25.6351, "volume": 963.0}, {"date": "2026-02-10", "close": 25.7934, "volume": 5090.0}, {"date": "2026-02-11", "close": 26.1616, "volume": 841.0}, {"date": "2026-02-12", "close": 25.8836, "volume": 1600.0}, {"date": "2026-02-13", "close": 26.2352, "volume": 18.0}, {"date": "2026-02-17", "close": 26.1486, "volume": 944.0}, {"date": "2026-02-18", "close": 26.2614, "volume": 1114.0}, {"date": "2026-02-19", "close": 26.4122, "volume": 10393.0}, {"date": "2026-02-20", "close": 26.4916, "volume": 41.0}, {"date": "2026-02-23", "close": 26.3581, "volume": 2220.0}, {"date": "2026-02-24", "close": 26.3971, "volume": 6110.0}, {"date": "2026-02-25", "close": 26.2743, "volume": 218.0}, {"date": "2026-02-26", "close": 26.4859, "volume": 5158.0}, {"date": "2026-02-27", "close": 26.6146, "volume": 1151.0}, {"date": "2026-03-02", "close": 26.894, "volume": 624.0}, {"date": "2026-03-03", "close": 26.5723, "volume": 2387.0}, {"date": "2026-03-04", "close": 26.6701, "volume": 4366.0}, {"date": "2026-03-05", "close": 26.6207, "volume": 1892.0}, {"date": "2026-03-06", "close": 26.5246, "volume": 1533.0}, {"date": "2026-03-09", "close": 26.4858, "volume": 4740.0}, {"date": "2026-03-10", "close": 26.4197, "volume": 6643.0}, {"date": "2026-03-11", "close": 26.53, "volume": 85.0}, {"date": "2026-03-12", "close": 26.4667, "volume": 859.0}, {"date": "2026-03-13", "close": 26.3943, "volume": 634.0}, {"date": "2026-03-16", "close": 26.6216, "volume": 159.0}, {"date": "2026-03-17", "close": 26.7951, "volume": 7022.0}, {"date": "2026-03-18", "close": 26.7032, "volume": 1028.0}, {"date": "2026-03-19", "close": 26.8155, "volume": 2865.0}, {"date": "2026-03-20", "close": 26.2144, "volume": 11511.0}, {"date": "2026-03-23", "close": 26.4466, "volume": 1200.0}, {"date": "2026-03-24", "close": 26.6638, "volume": 3713.0}, {"date": "2026-03-25", "close": 26.7779, "volume": 843.0}, {"date": "2026-03-26", "close": 26.9489, "volume": 2133.0}, {"date": "2026-03-27", "close": 26.9378, "volume": 4226.0}, {"date": "2026-03-30", "close": 27.16, "volume": 2350.0}, {"date": "2026-03-31", "close": 27.13, "volume": 530.0}, {"date": "2026-04-01", "close": 26.8393, "volume": 594.0}, {"date": "2026-04-02", "close": 27.1459, "volume": 272.0}, {"date": "2026-04-06", "close": 27.1117, "volume": 1483.0}, {"date": "2026-04-07", "close": 27.283, "volume": 4427.0}, {"date": "2026-04-08", "close": 27.2697, "volume": 884.0}, {"date": "2026-04-09", "close": 27.4004, "volume": 3746.0}, {"date": "2026-04-10", "close": 27.4819, "volume": 1314.0}, {"date": "2026-04-13", "close": 27.4449, "volume": 1811.0}, {"date": "2026-04-14", "close": 27.3572, "volume": 4448.0}, {"date": "2026-04-15", "close": 27.2418, "volume": 1825.0}, {"date": "2026-04-16", "close": 27.3863, "volume": 156.0}, {"date": "2026-04-17", "close": 27.3009, "volume": 563.0}, {"date": "2026-04-20", "close": 27.354, "volume": 2111.0}, {"date": "2026-04-21", "close": 27.3275, "volume": 1424.0}, {"date": "2026-04-22", "close": 27.3143, "volume": 328.0}, {"date": "2026-04-23", "close": 27.5577, "volume": 4053.0}, {"date": "2026-04-24", "close": 27.5375, "volume": 1200.0}, {"date": "2026-04-27", "close": 27.6272, "volume": 2157.0}, {"date": "2026-04-28", "close": 27.795, "volume": 2723.0}, {"date": "2026-04-29", "close": 27.845, "volume": 229.0}, {"date": "2026-04-30", "close": 28.2421, "volume": 4090.0}, {"date": "2026-05-01", "close": 28.1449, "volume": 1383.0}, {"date": "2026-05-04", "close": 28.0846, "volume": 3329.0}, {"date": "2026-05-05", "close": 28.2586, "volume": 815.0}, {"date": "2026-05-06", "close": 27.9347, "volume": 1836.0}, {"date": "2026-05-07", "close": 27.5956, "volume": 543.0}, {"date": "2026-05-08", "close": 27.5763, "volume": 2734.0}, {"date": "2026-05-11", "close": 27.759, "volume": 423.0}, {"date": "2026-05-12", "close": 27.854, "volume": 8002.0}, {"date": "2026-05-13", "close": 27.6226, "volume": 1025.0}, {"date": "2026-05-14", "close": 27.82, "volume": 2796.0}, {"date": "2026-05-15", "close": 27.4804, "volume": 1725.0}, {"date": "2026-05-18", "close": 27.873, "volume": 1394.0}, {"date": "2026-05-19", "close": 27.9708, "volume": 1116.0}, {"date": "2026-05-20", "close": 28.0388, "volume": 3832.0}, {"date": "2026-05-21", "close": 28.0269, "volume": 2228.0}, {"date": "2026-05-22", "close": 28.1351, "volume": 1444.0}, {"date": "2026-05-26", "close": 28.0934, "volume": 1168.0}, {"date": "2026-05-27", "close": 27.8602, "volume": 1647.0}, {"date": "2026-05-28", "close": 27.8885, "volume": 1882.0}, {"date": "2026-05-29", "close": 27.6291, "volume": 769.0}, {"date": "2026-06-01", "close": 27.6987, "volume": 2877.0}, {"date": "2026-06-02", "close": 28.0007, "volume": 810.0}, {"date": "2026-06-03", "close": 27.9708, "volume": 143.0}, {"date": "2026-06-04", "close": 28.29, "volume": 2222.0}, {"date": "2026-06-05", "close": 27.9944, "volume": 418.0}, {"date": "2026-06-08", "close": 27.9957, "volume": 1748.0}, {"date": "2026-06-09", "close": 28.0128, "volume": 3620.0}, {"date": "2026-06-10", "close": 28.1949, "volume": 239.0}, {"date": "2026-06-11", "close": 28.2967, "volume": 558.0}, {"date": "2026-06-12", "close": 28.4164, "volume": 1205.0}, {"date": "2026-06-15", "close": 28.1159, "volume": 735.0}, {"date": "2026-06-16", "close": 27.9802, "volume": 2427.0}, {"date": "2026-06-17", "close": 27.5509, "volume": 752.0}, {"date": "2026-06-18", "close": 27.5089, "volume": 23.0}, {"date": "2026-06-22", "close": 27.5227, "volume": 3684.0}, {"date": "2026-06-23", "close": 27.667, "volume": 3758.0}, {"date": "2026-06-24", "close": 27.5301, "volume": 1493.0}, {"date": "2026-06-25", "close": 27.7723, "volume": 3139.0}, {"date": "2026-06-26", "close": 27.9495, "volume": 2275.0}, {"date": "2026-06-29", "close": 27.7486, "volume": 927.0}, {"date": "2026-06-30", "close": 27.6245, "volume": 1874.0}, {"date": "2026-07-01", "close": 27.3412, "volume": 2788.0}, {"date": "2026-07-02", "close": 27.6297, "volume": 207.0}, {"date": "2026-07-06", "close": 27.5416, "volume": 444.0}, {"date": "2026-07-07", "close": 27.9047, "volume": 2440.0}, {"date": "2026-07-08", "close": 27.8513, "volume": 389.0}, {"date": "2026-07-09", "close": 27.7358, "volume": 272.0}, {"date": "2026-07-10", "close": 27.8786, "volume": 2296.0}, {"date": "2026-07-13", "close": 28.1769, "volume": 1207.0}, {"date": "2026-07-14", "close": 28.2474, "volume": 3504.0}, {"date": "2026-07-15", "close": 28.1523, "volume": 139.0}, {"date": "2026-07-16", "close": 28.4658, "volume": 2259.0}, {"date": "2026-07-17", "close": 28.51, "volume": 386.0}, {"date": "2026-07-20", "close": 28.4714, "volume": 558.0}, {"date": "2026-07-21", "close": 28.5622, "volume": 1302.0}, {"date": "2026-07-22", "close": 28.8173, "volume": 275.0}, {"date": "2026-07-23", "close": 28.6582, "volume": 1314.0}, {"date": "2026-07-24", "close": 28.8465, "volume": 137.0}, {"date": "2026-07-27", "close": 28.4784, "volume": 564.0}, {"date": "2026-07-28", "close": 28.4657, "volume": 9138.0}, {"date": "2026-07-29", "close": 28.627, "volume": 79.0}, {"date": "2026-07-30", "close": 28.4063, "volume": 1631.0}, {"date": "2026-07-31", "close": 28.5079, "volume": 2553.0}, {"date": "2026-08-03", "close": 28.3991, "volume": 830.0}, {"date": "2026-08-04", "close": 28.32, "volume": 1768.0}, {"date": "2026-08-05", "close": 28.1389, "volume": 184.0}, {"date": "2026-08-06", "close": 28.0766, "volume": 122.0}, {"date": "2026-08-07", "close": 28.1183, "volume": 621.0}, {"date": "2026-08-10", "close": 28.2602, "volume": 307.0}, {"date": "2026-08-11", "close": 28.352, "volume": 1752.0}, {"date": "2026-08-12", "close": 28.3745, "volume": 1307.0}, {"date": "2026-08-13", "close": 28.4598, "volume": 1146.0}, {"date": "2026-08-14", "close": 28.6305, "volume": 330.0}, {"date": "2026-08-17", "close": 28.6795, "volume": 816.0}, {"date": "2026-08-18", "close": 28.7126, "volume": 46.0}, {"date": "2026-08-19", "close": 28.9519, "volume": 277.0}, {"date": "2026-08-20", "close": 29.0995, "volume": 1091.0}, {"date": "2026-08-21", "close": 29.0204, "volume": 584.0}, {"date": "2026-08-24", "close": 28.9935, "volume": 2992.0}, {"date": "2026-08-25", "close": 28.8863, "volume": 538.0}, {"date": "2026-08-26", "close": 28.8747, "volume": 734.0}, {"date": "2026-08-27", "close": 28.821, "volume": 1405.0}, {"date": "2026-08-28", "close": 28.7553, "volume": 345.0}, {"date": "2026-08-31", "close": 28.7237, "volume": 103.0}, {"date": "2026-09-01", "close": 28.8184, "volume": 790.0}, {"date": "2026-09-02", "close": 28.9389, "volume": 1197.0}, {"date": "2026-09-03", "close": 28.8507, "volume": 463.0}, {"date": "2026-09-04", "close": 28.7801, "volume": 328.0}, {"date": "2026-09-08", "close": 29.0175, "volume": 1939.0}, {"date": "2026-09-09", "close": 28.9271, "volume": 62.0}, {"date": "2026-09-10", "close": 28.7786, "volume": 778.0}, {"date": "2026-09-11", "close": 28.73, "volume": 873.0}, {"date": "2026-09-14", "close": 28.6199, "volume": 826.0}, {"date": "2026-09-15", "close": 28.757, "volume": 496.0}, {"date": "2026-09-16", "close": 28.2773, "volume": 894.0}, {"date": "2026-09-17", "close": 28.4132, "volume": 46.0}, {"date": "2026-09-18", "close": 28.0641, "volume": 3704.0}, {"date": "2026-09-21", "close": 27.6144, "volume": 5544.0}, {"date": "2026-09-22", "close": 27.564, "volume": 3461.0}, {"date": "2026-09-23", "close": 27.3656, "volume": 4375.0}, {"date": "2026-09-24", "close": 27.2658, "volume": 2751.0}, {"date": "2026-09-25", "close": 27.2531, "volume": 7044.0}, {"date": "2026-09-28", "close": 27.1353, "volume": 1733.0}, {"date": "2026-09-29", "close": 27.0281, "volume": 2723.0}, {"date": "2026-09-30", "close": 26.9322, "volume": 324.0}, {"date": "2026-10-01", "close": 27.0307, "volume": 1177.0}, {"date": "2026-10-02", "close": 27.1649, "volume": 487.0}, {"date": "2026-10-05", "close": 27.3203, "volume": 1314.0}, {"date": "2026-10-06", "close": 27.3973, "volume": 2401.0}, {"date": "2026-10-07", "close": 27.0897, "volume": 1005.0}, {"date": "2026-10-08", "close": 27.4312, "volume": 440.0}, {"date": "2026-10-09", "close": 27.497, "volume": 2124.0}], "refreshing": true}