{"ticker": "ESGC", "overview": {"name": "Invesco S&P/TSX Composite ESG Index ETF", "country": "Canada"}, "description": "", "exchange": "TSX", "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": "ESGC", "has_prices": true, "as_of": "2026-08-07", "last": 43.22, "prev_close": 42.92, "change": 0.29999999999999716, "change_pct": 0.006989748369058647, "session_volume": 33.0, "vwap_5": 42.73451399491094, "vwap_20": 42.315272452545095, "vwap_60": 41.57095160128365, "vwap_250": 38.28969701386103, "high_52w": 43.22, "low_52w": 34.78, "avg_volume_20": 1058.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "HOUSE-2022-20021542-T1", "src": "CONGRESS", "ticker": "ESGC", "cik": "", "company": "Ordinary Shares", "company_raw": "MS Joint A/C\n2000083712 Eros STX Global Corporation A\nOrdinary Shares", "who": "Hon. Brian Mast", "who_key": "Hon. Brian Mast", "role": "House \u00b7 FL18", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Brian Mast sells ESGC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021542.pdf", "trade_date": "2021-08-05", "timestamp": "2021-08-05", "mins": 2758483}, {"id": "HOUSE-2022-20021542-T2", "src": "CONGRESS", "ticker": "ESGC", "cik": "", "company": "Ordinary Shares", "company_raw": "MS Joint A/C\n2000077049 Eros STX Global Corporation A\nOrdinary Shares", "who": "Hon. Brian Mast", "who_key": "Hon. Brian Mast", "role": "House \u00b7 FL18", "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. Brian Mast buys ESGC ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021542.pdf", "trade_date": "2021-02-12", "timestamp": "2021-02-12", "mins": 3009043}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "TSX", "note": "Currently listed on TSX."}, "corporate_actions": {"status_label": "", "items": []}, "key_people": [{"who": "Hon. Brian Mast", "who_key": "Hon. Brian Mast", "role": "House \u00b7 FL18", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 1001.0, "net": 14000.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2021-08-05", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021542.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2021-02-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021542.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2021-08-05", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021542.pdf"}}], "activity": [], "announcements": [], "performance": {"ticker": "ESGC", "has_prices": true, "summary": {"n": 1, "avg": 0.9251670378619153, "win_rate": 1.0, "best": 0.9251670378619153, "worst": 0.9251670378619153, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Brian Mast", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL18", "amount": 15001.0, "date": "2021-02-12", "score": 0.0, "ref_price": 22.45, "return": 0.9251670378619153}]}, "price_series": [{"date": "2020-10-08", "close": 20.37, "volume": 250.0}, {"date": "2020-10-09", "close": 20.37, "volume": 3250.0}, {"date": "2020-10-13", "close": 20.35, "volume": 657.0}, {"date": "2020-10-14", "close": 20.3, "volume": 643.0}, {"date": "2020-10-15", "close": 20.3, "volume": 10.0}, {"date": "2020-10-16", "close": 20.3, "volume": 10.0}, {"date": "2020-10-19", "close": 20.25, "volume": 100.0}, {"date": "2020-10-20", "close": 20.1, "volume": 21700.0}, {"date": "2020-10-21", "close": 20.01, "volume": 100.0}, {"date": "2020-10-23", "close": 20.01, "volume": 22.0}, {"date": "2020-10-29", "close": 19.31, "volume": 1100.0}, {"date": "2020-11-06", "close": 19.31, "volume": 5.0}, {"date": "2020-11-09", "close": 19.31, "volume": 45.0}, {"date": "2020-11-11", "close": 20.48, "volume": 200.0}, {"date": "2020-11-13", "close": 20.48, "volume": 14.0}, {"date": "2020-11-16", "close": 20.6, "volume": 173.0}, {"date": "2020-11-17", "close": 20.74, "volume": 206.0}, {"date": "2020-11-18", "close": 20.74, "volume": 26.0}, {"date": "2020-11-20", "close": 20.75, "volume": 100.0}, {"date": "2020-11-24", "close": 21.22, "volume": 100.0}, {"date": "2020-11-25", "close": 21.22, "volume": 25.0}, {"date": "2020-11-26", "close": 21.22, "volume": 1.0}, {"date": "2020-11-30", "close": 21.16, "volume": 696.0}, {"date": "2020-12-07", "close": 21.54, "volume": 100.0}, {"date": "2020-12-09", "close": 21.59, "volume": 1100.0}, {"date": "2020-12-11", "close": 21.59, "volume": 3.0}, {"date": "2020-12-14", "close": 21.65, "volume": 3100.0}, {"date": "2020-12-18", "close": 21.67, "volume": 1600.0}, {"date": "2020-12-21", "close": 21.32, "volume": 1634.0}, {"date": "2020-12-22", "close": 21.32, "volume": 2.0}, {"date": "2020-12-29", "close": 21.32, "volume": 2.0}, {"date": "2020-12-31", "close": 21.3, "volume": 920.0}, {"date": "2021-01-06", "close": 21.87, "volume": 150.0}, {"date": "2021-01-07", "close": 22.0, "volume": 300.0}, {"date": "2021-01-08", "close": 22.09, "volume": 250.0}, {"date": "2021-01-11", "close": 22.09, "volume": 4.0}, {"date": "2021-01-12", "close": 21.99, "volume": 100.0}, {"date": "2021-01-13", "close": 21.99, "volume": 34.0}, {"date": "2021-01-14", "close": 21.94, "volume": 300.0}, {"date": "2021-01-18", "close": 21.94, "volume": 4.0}, {"date": "2021-01-20", "close": 21.97, "volume": 250.0}, {"date": "2021-01-21", "close": 21.97, "volume": 23.0}, {"date": "2021-01-22", "close": 21.78, "volume": 100.0}, {"date": "2021-01-25", "close": 21.77, "volume": 2820.0}, {"date": "2021-01-26", "close": 21.77, "volume": 6.0}, {"date": "2021-01-27", "close": 21.77, "volume": 8.0}, {"date": "2021-01-28", "close": 21.56, "volume": 1500.0}, {"date": "2021-01-29", "close": 21.56, "volume": 30.0}, {"date": "2021-02-01", "close": 21.55, "volume": 240.0}, {"date": "2021-02-03", "close": 21.78, "volume": 350.0}, {"date": "2021-02-09", "close": 22.46, "volume": 350.0}, {"date": "2021-02-10", "close": 22.45, "volume": 108.0}, {"date": "2021-02-11", "close": 22.45, "volume": 4.0}, {"date": "2021-02-12", "close": 22.45, "volume": 98.0}, {"date": "2021-02-16", "close": 22.65, "volume": 200.0}, {"date": "2021-02-17", "close": 22.48, "volume": 100.0}, {"date": "2021-02-18", "close": 22.48, "volume": 3.0}, {"date": "2021-02-19", "close": 22.42, "volume": 533.0}, {"date": "2021-02-22", "close": 22.42, "volume": 21.0}, {"date": "2021-02-23", "close": 22.38, "volume": 3710.0}, {"date": "2021-02-24", "close": 22.53, "volume": 9702.0}, {"date": "2021-02-25", "close": 22.28, "volume": 6600.0}, {"date": "2021-02-26", "close": 22.12, "volume": 908.0}, {"date": "2021-03-01", "close": 22.41, "volume": 100.0}, {"date": "2021-03-02", "close": 22.53, "volume": 300.0}, {"date": "2021-03-03", "close": 22.46, "volume": 100.0}, {"date": "2021-03-04", "close": 22.12, "volume": 110.0}, {"date": "2021-03-05", "close": 22.14, "volume": 100.0}, {"date": "2021-03-08", "close": 22.68, "volume": 600.0}, {"date": "2021-03-09", "close": 22.71, "volume": 1600.0}, {"date": "2021-03-10", "close": 22.82, "volume": 1600.0}, {"date": "2021-03-11", "close": 22.82, "volume": 6.0}, {"date": "2021-03-12", "close": 22.99, "volume": 3100.0}, {"date": "2021-03-15", "close": 23.12, "volume": 4836.0}, {"date": "2021-03-16", "close": 23.06, "volume": 4700.0}, {"date": "2021-03-17", "close": 23.2, "volume": 2300.0}, {"date": "2021-03-18", "close": 23.04, "volume": 1500.0}, {"date": "2021-03-19", "close": 23.04, "volume": 10.0}, {"date": "2021-03-22", "close": 23.0, "volume": 3100.0}, {"date": "2021-03-23", "close": 23.0, "volume": 90.0}, {"date": "2021-03-24", "close": 23.0, "volume": 22.0}, {"date": "2021-03-26", "close": 22.9, "volume": 3100.0}, {"date": "2021-03-29", "close": 22.83, "volume": 5700.0}, {"date": "2021-03-30", "close": 22.81, "volume": 1600.0}, {"date": "2021-03-31", "close": 22.79, "volume": 1500.0}, {"date": "2021-04-01", "close": 23.13, "volume": 4700.0}, {"date": "2021-04-05", "close": 23.26, "volume": 415.0}, {"date": "2021-04-06", "close": 23.31, "volume": 1700.0}, {"date": "2021-04-07", "close": 23.37, "volume": 2300.0}, {"date": "2021-04-08", "close": 23.49, "volume": 5800.0}, {"date": "2021-04-09", "close": 23.48, "volume": 7001.0}, {"date": "2021-04-12", "close": 23.47, "volume": 4202.0}, {"date": "2021-04-13", "close": 23.48, "volume": 5500.0}, {"date": "2021-04-14", "close": 23.43, "volume": 5400.0}, {"date": "2021-04-16", "close": 23.43, "volume": 1.0}, {"date": "2021-04-19", "close": 23.43, "volume": 36.0}, {"date": "2021-04-20", "close": 23.39, "volume": 285.0}, {"date": "2021-04-23", "close": 23.39, "volume": 1.0}, {"date": "2021-04-27", "close": 23.5, "volume": 11219.0}, {"date": "2021-04-28", "close": 23.55, "volume": 11026.0}, {"date": "2021-04-29", "close": 23.78, "volume": 1301.0}, {"date": "2021-04-30", "close": 23.78, "volume": 4.0}, {"date": "2021-05-03", "close": 23.78, "volume": 16.0}, {"date": "2021-05-04", "close": 23.44, "volume": 261.0}, {"date": "2021-05-05", "close": 23.44, "volume": 1.0}, {"date": "2021-05-06", "close": 23.5, "volume": 990.0}, {"date": "2021-05-07", "close": 23.5, "volume": 2.0}, {"date": "2021-05-10", "close": 23.84, "volume": 737.0}, {"date": "2021-05-11", "close": 23.84, "volume": 2.0}, {"date": "2021-05-12", "close": 23.48, "volume": 124.0}, {"date": "2021-05-14", "close": 23.48, "volume": 96.0}, {"date": "2021-05-17", "close": 23.65, "volume": 11000.0}, {"date": "2021-05-18", "close": 23.65, "volume": 1.0}, {"date": "2021-05-19", "close": 23.65, "volume": 2.0}, {"date": "2021-05-20", "close": 23.87, "volume": 125.0}, {"date": "2021-05-25", "close": 24.0, "volume": 606.0}, {"date": "2021-05-31", "close": 24.0, "volume": 9.0}, {"date": "2021-06-01", "close": 24.34, "volume": 100.0}, {"date": "2021-06-02", "close": 24.46, "volume": 350.0}, {"date": "2021-06-03", "close": 24.37, "volume": 1429.0}, {"date": "2021-06-04", "close": 24.4, "volume": 100.0}, {"date": "2021-06-07", "close": 24.4, "volume": 50.0}, {"date": "2021-06-09", "close": 24.43, "volume": 11000.0}, {"date": "2021-06-11", "close": 24.5, "volume": 100.0}, {"date": "2021-06-14", "close": 24.54, "volume": 125.0}, {"date": "2021-06-15", "close": 24.67, "volume": 11013.0}, {"date": "2021-06-16", "close": 24.67, "volume": 11.0}, {"date": "2021-06-17", "close": 24.67, "volume": 119.0}, {"date": "2021-06-18", "close": 24.6, "volume": 244.0}, {"date": "2021-06-21", "close": 24.6, "volume": 60.0}, {"date": "2021-06-22", "close": 24.65, "volume": 565.0}, {"date": "2021-06-23", "close": 24.65, "volume": 3.0}, {"date": "2021-06-24", "close": 24.75, "volume": 582.0}, {"date": "2021-06-25", "close": 24.74, "volume": 250.0}, {"date": "2021-06-28", "close": 24.48, "volume": 306.0}, {"date": "2021-06-29", "close": 24.48, "volume": 21.0}, {"date": "2021-06-30", "close": 24.54, "volume": 11003.0}, {"date": "2021-07-02", "close": 24.67, "volume": 11035.0}, {"date": "2021-07-05", "close": 24.67, "volume": 13.0}, {"date": "2021-07-06", "close": 24.65, "volume": 11382.0}, {"date": "2021-07-07", "close": 24.65, "volume": 45.0}, {"date": "2021-07-08", "close": 24.46, "volume": 11262.0}, {"date": "2021-07-15", "close": 24.46, "volume": 4.0}, {"date": "2021-07-19", "close": 24.46, "volume": 140.0}, {"date": "2021-07-20", "close": 24.32, "volume": 100.0}, {"date": "2021-07-21", "close": 24.32, "volume": 5.0}, {"date": "2021-07-22", "close": 24.53, "volume": 300.0}, {"date": "2021-07-23", "close": 24.53, "volume": 8.0}, {"date": "2021-07-26", "close": 24.53, "volume": 53.0}, {"date": "2021-07-27", "close": 24.56, "volume": 11000.0}, {"date": "2021-07-29", "close": 24.56, "volume": 2.0}, {"date": "2021-07-30", "close": 24.6, "volume": 11453.0}, {"date": "2021-08-03", "close": 24.8, "volume": 1600.0}, {"date": "2021-08-04", "close": 24.79, "volume": 429.0}, {"date": "2021-08-05", "close": 24.79, "volume": 51.0}, {"date": "2021-08-06", "close": 24.79, "volume": 15.0}, {"date": "2021-08-09", "close": 24.82, "volume": 11002.0}, {"date": "2021-08-10", "close": 24.96, "volume": 288.0}, {"date": "2021-08-13", "close": 25.03, "volume": 11000.0}, {"date": "2021-08-16", "close": 25.03, "volume": 4.0}, {"date": "2021-08-17", "close": 24.79, "volume": 187.0}, {"date": "2021-08-19", "close": 24.79, "volume": 27.0}, {"date": "2021-08-20", "close": 24.79, "volume": 4.0}, {"date": "2021-08-24", "close": 24.79, "volume": 51.0}, {"date": "2021-08-25", "close": 25.02, "volume": 188.0}, {"date": "2021-08-27", "close": 24.96, "volume": 108.0}, {"date": "2021-08-30", "close": 25.0, "volume": 11390.0}, {"date": "2021-08-31", "close": 24.98, "volume": 301.0}, {"date": "2021-09-01", "close": 24.98, "volume": 2.0}, {"date": "2021-09-03", "close": 24.98, "volume": 6.0}, {"date": "2021-09-07", "close": 24.98, "volume": 40.0}, {"date": "2021-09-08", "close": 24.98, "volume": 65.0}, {"date": "2021-09-09", "close": 24.98, "volume": 30.0}, {"date": "2021-09-13", "close": 24.98, "volume": 10.0}, {"date": "2021-09-15", "close": 25.08, "volume": 428.0}, {"date": "2021-09-16", "close": 25.08, "volume": 103.0}, {"date": "2021-09-17", "close": 24.84, "volume": 242.0}, {"date": "2021-09-20", "close": 24.41, "volume": 272.0}, {"date": "2021-09-21", "close": 24.57, "volume": 297.0}, {"date": "2021-09-22", "close": 24.76, "volume": 500.0}, {"date": "2021-09-23", "close": 24.84, "volume": 108.0}, {"date": "2021-09-24", "close": 24.76, "volume": 423.0}, {"date": "2021-09-27", "close": 24.85, "volume": 100.0}, {"date": "2021-09-28", "close": 24.35, "volume": 100.0}, {"date": "2021-09-29", "close": 24.36, "volume": 16.0}, {"date": "2021-09-30", "close": 24.22, "volume": 0.0}, {"date": "2021-10-01", "close": 24.34, "volume": 1.0}, {"date": "2021-10-04", "close": 24.2, "volume": 324.0}, {"date": "2021-10-05", "close": 24.37, "volume": 100.0}, {"date": "2021-10-06", "close": 24.4, "volume": 1.0}, {"date": "2021-10-07", "close": 24.7, "volume": 100.0}, {"date": "2021-10-08", "close": 24.73, "volume": 0.0}, {"date": "2021-10-12", "close": 24.74, "volume": 4.0}, {"date": "2021-10-13", "close": 24.97, "volume": 150.0}, {"date": "2021-10-14", "close": 25.19, "volume": 0.0}, {"date": "2021-10-15", "close": 25.36, "volume": 102.0}, {"date": "2021-10-18", "close": 25.44, "volume": 136.0}, {"date": "2021-10-19", "close": 25.59, "volume": 204.0}, {"date": "2021-10-20", "close": 25.71, "volume": 346.0}, {"date": "2021-10-21", "close": 25.74, "volume": 0.0}, {"date": "2021-10-22", "close": 25.74, "volume": 106.0}, {"date": "2021-10-25", "close": 25.81, "volume": 11001.0}, {"date": "2021-10-26", "close": 25.65, "volume": 11100.0}, {"date": "2021-10-27", "close": 25.42, "volume": 0.0}, {"date": "2021-10-28", "close": 25.72, "volume": 50.0}, {"date": "2021-10-29", "close": 25.61, "volume": 650.0}, {"date": "2021-11-01", "close": 25.85, "volume": 43.0}, {"date": "2021-11-02", "close": 25.72, "volume": 2046.0}, {"date": "2021-11-03", "close": 25.85, "volume": 11102.0}, {"date": "2021-11-04", "close": 26.0, "volume": 11101.0}, {"date": "2021-11-05", "close": 26.13, "volume": 2.0}, {"date": "2021-11-08", "close": 26.23, "volume": 1.0}, {"date": "2021-11-09", "close": 26.26, "volume": 4.0}, {"date": "2021-11-10", "close": 26.11, "volume": 50.0}, {"date": "2021-11-11", "close": 26.28, "volume": 0.0}, {"date": "2021-11-12", "close": 26.57, "volume": 14503.0}, {"date": "2021-11-15", "close": 26.44, "volume": 76.0}, {"date": "2021-11-16", "close": 26.52, "volume": 21.0}, {"date": "2021-11-17", "close": 26.4, "volume": 9.0}, {"date": "2021-11-18", "close": 26.41, "volume": 103.0}, {"date": "2021-11-19", "close": 26.33, "volume": 201.0}, {"date": "2021-11-22", "close": 26.18, "volume": 11304.0}, {"date": "2021-11-23", "close": 26.2, "volume": 11079.0}, {"date": "2021-11-24", "close": 26.35, "volume": 2.0}, {"date": "2021-11-25", "close": 26.44, "volume": 0.0}, {"date": "2021-11-26", "close": 25.85, "volume": 266.0}, {"date": "2021-11-29", "close": 25.87, "volume": 644.0}, {"date": "2021-11-30", "close": 25.28, "volume": 31.0}, {"date": "2021-12-01", "close": 25.03, "volume": 306.0}, {"date": "2021-12-02", "close": 25.39, "volume": 1682.0}, {"date": "2021-12-03", "close": 25.21, "volume": 55.0}, {"date": "2021-12-06", "close": 25.47, "volume": 1.0}, {"date": "2021-12-07", "close": 25.83, "volume": 67.0}, {"date": "2021-12-08", "close": 25.75, "volume": 100.0}, {"date": "2021-12-09", "close": 25.6, "volume": 100.0}, {"date": "2021-12-10", "close": 25.55, "volume": 9.0}, {"date": "2021-12-13", "close": 25.35, "volume": 1.0}, {"date": "2021-12-14", "close": 25.26, "volume": 8.0}, {"date": "2021-12-15", "close": 25.43, "volume": 0.0}, {"date": "2021-12-16", "close": 25.37, "volume": 52.0}, {"date": "2021-12-17", "close": 25.32, "volume": 0.0}, {"date": "2021-12-20", "close": 25.05, "volume": 51.0}, {"date": "2021-12-21", "close": 25.48, "volume": 0.0}, {"date": "2021-12-22", "close": 25.66, "volume": 464.0}, {"date": "2021-12-23", "close": 25.89, "volume": 100.0}, {"date": "2021-12-24", "close": 25.88, "volume": 1.0}, {"date": "2021-12-29", "close": 25.81, "volume": 354.0}, {"date": "2021-12-30", "close": 25.76, "volume": 41.0}, {"date": "2021-12-31", "close": 25.66, "volume": 7.0}, {"date": "2022-01-04", "close": 25.64, "volume": 100.0}, {"date": "2022-01-05", "close": 25.43, "volume": 4.0}, {"date": "2022-01-06", "close": 25.46, "volume": 1.0}, {"date": "2022-01-07", "close": 25.48, "volume": 1609.0}, {"date": "2022-01-10", "close": 25.44, "volume": 56.0}, {"date": "2022-01-11", "close": 25.69, "volume": 0.0}, {"date": "2022-01-12", "close": 25.84, "volume": 11077.0}, {"date": "2022-01-13", "close": 25.65, "volume": 543.0}, {"date": "2022-01-14", "close": 25.75, "volume": 10.0}, {"date": "2022-01-17", "close": 25.96, "volume": 7.0}, {"date": "2022-01-18", "close": 25.62, "volume": 4.0}, {"date": "2022-01-19", "close": 25.56, "volume": 13.0}, {"date": "2022-01-20", "close": 25.36, "volume": 20.0}, {"date": "2022-01-21", "close": 24.8, "volume": 125.0}, {"date": "2022-01-24", "close": 24.75, "volume": 859.0}, {"date": "2022-01-25", "close": 24.79, "volume": 25.0}, {"date": "2022-01-26", "close": 24.75, "volume": 0.0}, {"date": "2022-01-27", "close": 24.72, "volume": 252.0}, {"date": "2022-01-28", "close": 24.95, "volume": 0.0}, {"date": "2022-01-31", "close": 25.42, "volume": 35.0}, {"date": "2022-02-01", "close": 25.66, "volume": 3.0}, {"date": "2022-02-02", "close": 25.72, "volume": 23.0}, {"date": "2022-02-03", "close": 25.34, "volume": 2748.0}, {"date": "2022-02-04", "close": 25.57, "volume": 112.0}, {"date": "2022-02-07", "close": 25.49, "volume": 18.0}, {"date": "2022-02-08", "close": 25.74, "volume": 0.0}, {"date": "2022-02-09", "close": 26.01, "volume": 54.0}, {"date": "2022-02-10", "close": 25.96, "volume": 5.0}, {"date": "2022-02-11", "close": 25.98, "volume": 5.0}, {"date": "2022-02-14", "close": 25.76, "volume": 190.0}, {"date": "2022-02-15", "close": 25.94, "volume": 30.0}, {"date": "2022-02-16", "close": 25.8, "volume": 9.0}, {"date": "2022-02-17", "close": 25.51, "volume": 178.0}, {"date": "2022-02-18", "close": 25.33, "volume": 108.0}, {"date": "2022-02-22", "close": 25.15, "volume": 72.0}, {"date": "2022-02-23", "close": 24.96, "volume": 107.0}, {"date": "2022-02-24", "close": 25.01, "volume": 100.0}, {"date": "2022-02-25", "close": 25.41, "volume": 0.0}, {"date": "2022-02-28", "close": 25.43, "volume": 11010.0}, {"date": "2022-03-01", "close": 25.23, "volume": 1612.0}, {"date": "2022-03-02", "close": 25.6, "volume": 616.0}, {"date": "2022-03-03", "close": 25.6, "volume": 0.0}, {"date": "2022-03-04", "close": 25.8, "volume": 34.0}, {"date": "2022-03-07", "close": 25.76, "volume": 0.0}, {"date": "2022-03-08", "close": 25.64, "volume": 1070.0}, {"date": "2022-03-09", "close": 25.97, "volume": 1001.0}, {"date": "2022-03-10", "close": 26.07, "volume": 0.0}, {"date": "2022-03-11", "close": 25.92, "volume": 0.0}, {"date": "2022-03-14", "close": 25.57, "volume": 220.0}, {"date": "2022-03-15", "close": 25.63, "volume": 21501.0}, {"date": "2022-03-16", "close": 25.91, "volume": 782.0}, {"date": "2022-03-17", "close": 26.26, "volume": 488.0}, {"date": "2022-03-18", "close": 26.36, "volume": 1.0}, {"date": "2022-03-21", "close": 26.57, "volume": 382.0}, {"date": "2022-03-22", "close": 26.7, "volume": 5.0}, {"date": "2022-03-23", "close": 26.52, "volume": 96.0}, {"date": "2022-03-24", "close": 26.5, "volume": 134.0}, {"date": "2022-03-25", "close": 26.6, "volume": 33.0}, {"date": "2022-03-28", "close": 26.58, "volume": 42.0}, {"date": "2022-03-29", "close": 26.55, "volume": 859.0}, {"date": "2022-03-30", "close": 26.54, "volume": 150.0}, {"date": "2022-03-31", "close": 26.32, "volume": 309.0}, {"date": "2022-04-01", "close": 26.33, "volume": 0.0}, {"date": "2022-04-04", "close": 26.52, "volume": 3.0}, {"date": "2022-04-05", "close": 26.35, "volume": 3.0}, {"date": "2022-04-06", "close": 26.18, "volume": 1.0}, {"date": "2022-04-07", "close": 26.2, "volume": 76.0}, {"date": "2022-04-08", "close": 26.24, "volume": 1.0}, {"date": "2022-04-11", "close": 26.16, "volume": 32.0}, {"date": "2022-04-12", "close": 26.04, "volume": 1.0}, {"date": "2022-04-13", "close": 26.18, "volume": 2.0}, {"date": "2022-04-14", "close": 26.22, "volume": 216.0}, {"date": "2022-04-18", "close": 26.19, "volume": 9.0}, {"date": "2022-04-19", "close": 26.39, "volume": 1.0}, {"date": "2022-04-20", "close": 26.33, "volume": 3.0}, {"date": "2022-04-21", "close": 25.92, "volume": 1.0}, {"date": "2022-04-22", "close": 25.34, "volume": 9.0}, {"date": "2022-04-25", "close": 25.11, "volume": 40.0}, {"date": "2022-04-26", "close": 24.74, "volume": 5.0}, {"date": "2022-04-27", "close": 24.8, "volume": 209.0}, {"date": "2022-04-28", "close": 25.31, "volume": 0.0}, {"date": "2022-04-29", "close": 24.87, "volume": 12.0}, {"date": "2022-05-02", "close": 24.78, "volume": 105.0}, {"date": "2022-05-03", "close": 25.03, "volume": 111.0}, {"date": "2022-05-04", "close": 25.37, "volume": 1.0}, {"date": "2022-05-05", "close": 24.76, "volume": 8.0}, {"date": "2022-05-06", "close": 24.7, "volume": 10.0}, {"date": "2022-05-09", "close": 23.94, "volume": 2306.0}, {"date": "2022-05-10", "close": 23.82, "volume": 703.0}, {"date": "2022-05-11", "close": 23.72, "volume": 4.0}, {"date": "2022-05-12", "close": 23.61, "volume": 125.0}, {"date": "2022-05-13", "close": 23.99, "volume": 0.0}, {"date": "2022-05-16", "close": 24.08, "volume": 7.0}, {"date": "2022-05-17", "close": 24.4, "volume": 0.0}, {"date": "2022-05-18", "close": 23.98, "volume": 78.0}, {"date": "2022-05-19", "close": 24.09, "volume": 1.0}, {"date": "2022-05-20", "close": 24.05, "volume": 405.0}, {"date": "2022-05-24", "close": 24.14, "volume": 201.0}, {"date": "2022-05-25", "close": 24.24, "volume": 1042.0}, {"date": "2022-05-26", "close": 24.43, "volume": 1.0}, {"date": "2022-05-27", "close": 24.64, "volume": 1.0}, {"date": "2022-05-30", "close": 24.8, "volume": 1188.0}, {"date": "2022-05-31", "close": 24.7, "volume": 109.0}, {"date": "2022-06-01", "close": 24.65, "volume": 401.0}, {"date": "2022-06-02", "close": 25.04, "volume": 0.0}, {"date": "2022-06-03", "close": 24.73, "volume": 4.0}, {"date": "2022-06-06", "close": 24.78, "volume": 380.0}, {"date": "2022-06-07", "close": 24.86, "volume": 105.0}, {"date": "2022-06-08", "close": 24.7, "volume": 301.0}, {"date": "2022-06-09", "close": 24.46, "volume": 1.0}, {"date": "2022-06-10", "close": 24.14, "volume": 1.0}, {"date": "2022-06-13", "close": 23.52, "volume": 4227.0}, {"date": "2022-06-14", "close": 23.33, "volume": 1638.0}, {"date": "2022-06-15", "close": 23.44, "volume": 401.0}, {"date": "2022-06-16", "close": 22.8, "volume": 124.0}, {"date": "2022-06-17", "close": 22.83, "volume": 298.0}, {"date": "2022-06-20", "close": 23.09, "volume": 10.0}, {"date": "2022-06-21", "close": 23.18, "volume": 102.0}, {"date": "2022-06-22", "close": 22.98, "volume": 1.0}, {"date": "2022-06-23", "close": 22.64, "volume": 1.0}, {"date": "2022-06-24", "close": 23.01, "volume": 0.0}, {"date": "2022-06-27", "close": 23.2, "volume": 1.0}, {"date": "2022-06-28", "close": 22.99, "volume": 1.0}, {"date": "2022-06-29", "close": 22.91, "volume": 173.0}, {"date": "2022-06-30", "close": 22.65, "volume": 337.0}, {"date": "2022-07-04", "close": 22.83, "volume": 159.0}, {"date": "2022-07-05", "close": 22.7, "volume": 2.0}, {"date": "2022-07-06", "close": 22.66, "volume": 2.0}, {"date": "2022-07-07", "close": 23.0, "volume": 0.0}, {"date": "2022-07-08", "close": 23.0, "volume": 401.0}, {"date": "2022-07-11", "close": 22.78, "volume": 155.0}, {"date": "2022-07-12", "close": 22.59, "volume": 101.0}, {"date": "2022-07-13", "close": 22.56, "volume": 2001.0}, {"date": "2022-07-14", "close": 22.18, "volume": 550.0}, {"date": "2022-07-15", "close": 22.2, "volume": 303.0}, {"date": "2022-07-18", "close": 22.47, "volume": 801.0}, {"date": "2022-07-19", "close": 22.86, "volume": 310.0}, {"date": "2022-07-20", "close": 22.94, "volume": 602.0}, {"date": "2022-07-21", "close": 23.0, "volume": 401.0}, {"date": "2022-07-22", "close": 22.89, "volume": 101.0}, {"date": "2022-07-25", "close": 23.0, "volume": 202.0}, {"date": "2022-07-26", "close": 22.89, "volume": 0.0}, {"date": "2022-07-27", "close": 23.22, "volume": 700.0}, {"date": "2022-07-28", "close": 23.43, "volume": 100.0}, {"date": "2022-07-29", "close": 23.66, "volume": 8.0}, {"date": "2022-08-02", "close": 23.45, "volume": 500.0}, {"date": "2022-08-03", "close": 23.61, "volume": 100.0}, {"date": "2022-08-04", "close": 23.69, "volume": 1685.0}, {"date": "2022-08-05", "close": 23.71, "volume": 0.0}, {"date": "2022-08-08", "close": 23.79, "volume": 1.0}, {"date": "2022-08-09", "close": 23.65, "volume": 0.0}, {"date": "2022-08-10", "close": 23.99, "volume": 1.0}, {"date": "2022-08-11", "close": 24.05, "volume": 0.0}, {"date": "2022-08-12", "close": 24.29, "volume": 108.0}, {"date": "2022-08-15", "close": 24.33, "volume": 1.0}, {"date": "2022-08-16", "close": 24.48, "volume": 0.0}, {"date": "2022-08-17", "close": 24.36, "volume": 104.0}, {"date": "2022-08-18", "close": 24.42, "volume": 249.0}, {"date": "2022-08-19", "close": 24.24, "volume": 100.0}, {"date": "2022-08-22", "close": 24.07, "volume": 0.0}, {"date": "2022-08-23", "close": 24.03, "volume": 100.0}, {"date": "2022-08-24", "close": 24.05, "volume": 100.0}, {"date": "2022-08-25", "close": 24.24, "volume": 0.0}, {"date": "2022-08-26", "close": 23.91, "volume": 100.0}, {"date": "2022-08-29", "close": 23.86, "volume": 100.0}, {"date": "2022-08-30", "close": 23.47, "volume": 204.0}, {"date": "2022-08-31", "close": 23.3, "volume": 3500.0}, {"date": "2022-09-01", "close": 23.05, "volume": 135.0}, {"date": "2022-09-02", "close": 23.19, "volume": 200.0}, {"date": "2022-09-06", "close": 22.99, "volume": 9668.0}, {"date": "2022-09-07", "close": 23.22, "volume": 300.0}, {"date": "2022-09-08", "close": 23.43, "volume": 300.0}, {"date": "2022-09-09", "close": 23.87, "volume": 300.0}, {"date": "2022-09-12", "close": 24.09, "volume": 500.0}, {"date": "2022-09-13", "close": 23.68, "volume": 600.0}, {"date": "2022-09-14", "close": 23.77, "volume": 1000.0}, {"date": "2022-09-15", "close": 23.64, "volume": 1209.0}, {"date": "2022-09-16", "close": 23.4, "volume": 1500.0}, {"date": "2022-09-19", "close": 23.62, "volume": 1802.0}, {"date": "2022-09-20", "close": 23.4, "volume": 1800.0}, {"date": "2022-09-21", "close": 23.23, "volume": 300.0}, {"date": "2022-09-22", "close": 23.05, "volume": 814.0}, {"date": "2022-09-23", "close": 22.48, "volume": 0.0}, {"date": "2022-09-26", "close": 22.33, "volume": 1975.0}, {"date": "2022-09-27", "close": 22.32, "volume": 110.0}, {"date": "2022-09-28", "close": 22.6, "volume": 400.0}, {"date": "2022-09-29", "close": 22.32, "volume": 1500.0}, {"date": "2022-09-30", "close": 22.32, "volume": 100.0}, {"date": "2022-10-03", "close": 22.77, "volume": 106.0}, {"date": "2022-10-04", "close": 23.29, "volume": 130.0}, {"date": "2022-10-05", "close": 23.11, "volume": 750.0}, {"date": "2022-10-06", "close": 22.71, "volume": 300.0}, {"date": "2022-10-07", "close": 22.24, "volume": 100.0}, {"date": "2022-10-11", "close": 21.88, "volume": 198.0}, {"date": "2022-10-12", "close": 21.85, "volume": 1.0}, {"date": "2022-10-13", "close": 22.37, "volume": 100.0}, {"date": "2022-10-14", "close": 22.05, "volume": 153.0}, {"date": "2022-10-17", "close": 22.39, "volume": 0.0}, {"date": "2022-10-18", "close": 22.61, "volume": 0.0}, {"date": "2022-10-19", "close": 22.44, "volume": 1.0}, {"date": "2022-10-20", "close": 22.32, "volume": 1100.0}, {"date": "2022-10-21", "close": 22.61, "volume": 0.0}, {"date": "2022-10-24", "close": 22.65, "volume": 2500.0}, {"date": "2022-10-25", "close": 22.88, "volume": 1300.0}, {"date": "2022-10-26", "close": 23.08, "volume": 50.0}, {"date": "2022-10-27", "close": 23.23, "volume": 1300.0}, {"date": "2022-10-28", "close": 23.35, "volume": 0.0}, {"date": "2022-10-31", "close": 23.3, "volume": 400.0}, {"date": "2022-11-01", "close": 23.39, "volume": 450.0}, {"date": "2022-11-02", "close": 23.14, "volume": 640.0}, {"date": "2022-11-03", "close": 23.03, "volume": 600.0}, {"date": "2022-11-04", "close": 23.26, "volume": 200.0}, {"date": "2022-11-07", "close": 23.4, "volume": 2600.0}, {"date": "2022-11-08", "close": 23.59, "volume": 0.0}, {"date": "2022-11-09", "close": 23.25, "volume": 700.0}, {"date": "2022-11-10", "close": 24.01, "volume": 3100.0}, {"date": "2022-11-11", "close": 24.03, "volume": 0.0}, {"date": "2022-11-14", "close": 23.88, "volume": 2.0}, {"date": "2022-11-15", "close": 23.91, "volume": 2500.0}, {"date": "2022-11-16", "close": 23.92, "volume": 5100.0}, {"date": "2022-11-17", "close": 23.87, "volume": 1200.0}, {"date": "2022-11-18", "close": 24.04, "volume": 3294.0}, {"date": "2022-11-21", "close": 24.04, "volume": 2651.0}, {"date": "2022-11-22", "close": 24.35, "volume": 4400.0}, {"date": "2022-11-23", "close": 24.44, "volume": 0.0}, {"date": "2022-11-24", "close": 24.52, "volume": 1000.0}, {"date": "2022-11-25", "close": 24.57, "volume": 100.0}, {"date": "2022-11-28", "close": 24.41, "volume": 0.0}, {"date": "2022-11-29", "close": 24.45, "volume": 100.0}, {"date": "2022-11-30", "close": 24.65, "volume": 0.0}, {"date": "2022-12-01", "close": 24.83, "volume": 0.0}, {"date": "2022-12-02", "close": 24.82, "volume": 500.0}, {"date": "2022-12-05", "close": 24.57, "volume": 630.0}, {"date": "2022-12-06", "close": 24.3, "volume": 1300.0}, {"date": "2022-12-07", "close": 24.28, "volume": 0.0}, {"date": "2022-12-08", "close": 24.26, "volume": 30.0}, {"date": "2022-12-09", "close": 24.26, "volume": 0.0}, {"date": "2022-12-12", "close": 24.34, "volume": 0.0}, {"date": "2022-12-13", "close": 24.33, "volume": 0.0}, {"date": "2022-12-14", "close": 24.17, "volume": 1400.0}, {"date": "2022-12-15", "close": 23.75, "volume": 5100.0}, {"date": "2022-12-16", "close": 23.63, "volume": 0.0}, {"date": "2022-12-19", "close": 23.33, "volume": 4500.0}, {"date": "2022-12-20", "close": 23.46, "volume": 1500.0}, {"date": "2022-12-21", "close": 23.73, "volume": 500.0}, {"date": "2022-12-22", "close": 23.49, "volume": 1330.0}, {"date": "2022-12-23", "close": 23.63, "volume": 300.0}, {"date": "2022-12-28", "close": 23.14, "volume": 2902.0}, {"date": "2022-12-29", "close": 23.38, "volume": 3500.0}, {"date": "2022-12-30", "close": 23.24, "volume": 2500.0}, {"date": "2023-01-03", "close": 23.41, "volume": 800.0}, {"date": "2023-01-04", "close": 23.59, "volume": 543.0}, {"date": "2023-01-05", "close": 23.46, "volume": 100.0}, {"date": "2023-01-06", "close": 23.81, "volume": 2300.0}, {"date": "2023-01-09", "close": 23.84, "volume": 8.0}, {"date": "2023-01-10", "close": 23.86, "volume": 2.0}, {"date": "2023-01-11", "close": 24.0, "volume": 56.0}, {"date": "2023-01-12", "close": 24.18, "volume": 1900.0}, {"date": "2023-01-13", "close": 24.38, "volume": 11.0}, {"date": "2023-01-16", "close": 24.42, "volume": 1883.0}, {"date": "2023-01-17", "close": 24.49, "volume": 101.0}, {"date": "2023-01-18", "close": 24.4, "volume": 1700.0}, {"date": "2023-01-19", "close": 24.3, "volume": 300.0}, {"date": "2023-01-20", "close": 24.51, "volume": 3000.0}, {"date": "2023-01-23", "close": 24.64, "volume": 2201.0}, {"date": "2023-01-24", "close": 24.66, "volume": 2204.0}, {"date": "2023-01-25", "close": 24.65, "volume": 100.0}, {"date": "2023-01-26", "close": 24.74, "volume": 2900.0}, {"date": "2023-01-27", "close": 24.75, "volume": 0.0}, {"date": "2023-01-30", "close": 24.62, "volume": 0.0}, {"date": "2023-01-31", "close": 24.81, "volume": 100.0}, {"date": "2023-02-01", "close": 24.84, "volume": 9300.0}, {"date": "2023-02-02", "close": 24.87, "volume": 600.0}, {"date": "2023-02-03", "close": 24.89, "volume": 200.0}, {"date": "2023-02-06", "close": 24.75, "volume": 500.0}, {"date": "2023-02-07", "close": 24.82, "volume": 6100.0}, {"date": "2023-02-08", "close": 24.72, "volume": 800.0}, {"date": "2023-02-09", "close": 24.62, "volume": 100.0}, {"date": "2023-02-10", "close": 24.66, "volume": 0.0}, {"date": "2023-02-13", "close": 24.74, "volume": 4100.0}, {"date": "2023-02-14", "close": 24.76, "volume": 0.0}, {"date": "2023-02-15", "close": 24.78, "volume": 200.0}, {"date": "2023-02-16", "close": 24.64, "volume": 5200.0}, {"date": "2023-02-17", "close": 24.52, "volume": 1700.0}, {"date": "2023-02-21", "close": 24.22, "volume": 1500.0}, {"date": "2023-02-22", "close": 24.13, "volume": 900.0}, {"date": "2023-02-23", "close": 24.15, "volume": 300.0}, {"date": "2023-02-24", "close": 24.14, "volume": 1800.0}, {"date": "2023-02-27", "close": 24.19, "volume": 5700.0}, {"date": "2023-02-28", "close": 24.15, "volume": 6000.0}, {"date": "2023-03-01", "close": 24.16, "volume": 940.0}, {"date": "2023-03-02", "close": 24.26, "volume": 2200.0}, {"date": "2023-03-03", "close": 24.53, "volume": 1762.0}, {"date": "2023-03-06", "close": 24.48, "volume": 2600.0}, {"date": "2023-03-07", "close": 24.23, "volume": 2700.0}, {"date": "2023-03-08", "close": 24.31, "volume": 1100.0}, {"date": "2023-03-09", "close": 24.0, "volume": 2000.0}, {"date": "2023-03-10", "close": 23.64, "volume": 400.0}, {"date": "2023-03-13", "close": 23.51, "volume": 8500.0}, {"date": "2023-03-14", "close": 23.66, "volume": 1900.0}, {"date": "2023-03-15", "close": 23.39, "volume": 1700.0}, {"date": "2023-03-16", "close": 23.61, "volume": 300.0}, {"date": "2023-03-17", "close": 23.46, "volume": 3600.0}, {"date": "2023-03-20", "close": 23.55, "volume": 2200.0}, {"date": "2023-03-21", "close": 23.68, "volume": 1000.0}, {"date": "2023-03-22", "close": 23.55, "volume": 4730.0}, {"date": "2023-03-23", "close": 23.47, "volume": 1700.0}, {"date": "2023-03-24", "close": 23.49, "volume": 2700.0}, {"date": "2023-03-27", "close": 23.62, "volume": 2000.0}, {"date": "2023-03-28", "close": 23.63, "volume": 0.0}, {"date": "2023-03-29", "close": 23.67, "volume": 0.0}, {"date": "2023-03-30", "close": 23.79, "volume": 300.0}, {"date": "2023-03-31", "close": 23.97, "volume": 1200.0}, {"date": "2023-04-03", "close": 24.14, "volume": 1420.0}, {"date": "2023-04-04", "close": 24.17, "volume": 500.0}, {"date": "2023-04-05", "close": 24.07, "volume": 1100.0}, {"date": "2023-04-06", "close": 24.09, "volume": 500.0}, {"date": "2023-04-10", "close": 24.18, "volume": 4100.0}, {"date": "2023-04-11", "close": 24.36, "volume": 500.0}, {"date": "2023-04-12", "close": 24.4, "volume": 650.0}, {"date": "2023-04-13", "close": 24.51, "volume": 815.0}, {"date": "2023-04-14", "close": 24.53, "volume": 600.0}, {"date": "2023-04-17", "close": 24.65, "volume": 700.0}, {"date": "2023-04-18", "close": 24.72, "volume": 2500.0}, {"date": "2023-04-19", "close": 24.72, "volume": 1500.0}, {"date": "2023-04-20", "close": 24.68, "volume": 1880.0}, {"date": "2023-04-21", "close": 24.76, "volume": 2500.0}, {"date": "2023-04-24", "close": 24.73, "volume": 1600.0}, {"date": "2023-04-25", "close": 24.5, "volume": 200.0}, {"date": "2023-04-26", "close": 24.46, "volume": 3900.0}, {"date": "2023-04-27", "close": 24.6, "volume": 0.0}, {"date": "2023-04-28", "close": 24.7, "volume": 923.0}, {"date": "2023-05-01", "close": 24.74, "volume": 2600.0}, {"date": "2023-05-02", "close": 24.57, "volume": 304.0}, {"date": "2023-05-03", "close": 24.52, "volume": 600.0}, {"date": "2023-05-04", "close": 24.26, "volume": 3500.0}, {"date": "2023-05-05", "close": 24.56, "volume": 1200.0}, {"date": "2023-05-08", "close": 24.53, "volume": 100.0}, {"date": "2023-05-09", "close": 24.52, "volume": 5400.0}, {"date": "2023-05-10", "close": 24.45, "volume": 3500.0}, {"date": "2023-05-11", "close": 24.36, "volume": 900.0}, {"date": "2023-05-12", "close": 24.41, "volume": 3050.0}, {"date": "2023-05-15", "close": 24.53, "volume": 4000.0}, {"date": "2023-05-16", "close": 24.18, "volume": 0.0}, {"date": "2023-05-17", "close": 24.17, "volume": 4800.0}, {"date": "2023-05-18", "close": 24.15, "volume": 1180.0}, {"date": "2023-05-19", "close": 24.22, "volume": 300.0}, {"date": "2023-05-23", "close": 23.94, "volume": 100.0}, {"date": "2023-05-24", "close": 23.63, "volume": 1003.0}, {"date": "2023-05-25", "close": 23.44, "volume": 600.0}, {"date": "2023-05-26", "close": 23.58, "volume": 605.0}, {"date": "2023-05-29", "close": 23.65, "volume": 0.0}, {"date": "2023-05-30", "close": 23.41, "volume": 1800.0}, {"date": "2023-05-31", "close": 23.19, "volume": 1450.0}, {"date": "2023-06-01", "close": 23.35, "volume": 0.0}, {"date": "2023-06-02", "close": 23.78, "volume": 3833.0}, {"date": "2023-06-05", "close": 23.65, "volume": 900.0}, {"date": "2023-06-06", "close": 23.71, "volume": 1400.0}, {"date": "2023-06-07", "close": 23.7, "volume": 800.0}, {"date": "2023-06-08", "close": 23.69, "volume": 0.0}, {"date": "2023-06-09", "close": 23.58, "volume": 3800.0}, {"date": "2023-06-12", "close": 23.59, "volume": 200.0}, {"date": "2023-06-13", "close": 23.67, "volume": 2510.0}, {"date": "2023-06-14", "close": 23.67, "volume": 1800.0}, {"date": "2023-06-15", "close": 23.73, "volume": 1300.0}, {"date": "2023-06-16", "close": 23.74, "volume": 1000.0}, {"date": "2023-06-19", "close": 23.67, "volume": 800.0}, {"date": "2023-06-20", "close": 23.48, "volume": 0.0}, {"date": "2023-06-21", "close": 23.41, "volume": 2800.0}, {"date": "2023-06-22", "close": 23.29, "volume": 0.0}, {"date": "2023-06-23", "close": 23.12, "volume": 4400.0}, {"date": "2023-06-26", "close": 23.33, "volume": 10.0}, {"date": "2023-06-27", "close": 23.48, "volume": 14000.0}, {"date": "2023-06-28", "close": 23.35, "volume": 1600.0}, {"date": "2023-06-29", "close": 23.52, "volume": 1400.0}, {"date": "2023-06-30", "close": 23.82, "volume": 0.0}, {"date": "2023-07-04", "close": 23.87, "volume": 100.0}, {"date": "2023-07-05", "close": 23.78, "volume": 3101.0}, {"date": "2023-07-06", "close": 23.49, "volume": 3000.0}, {"date": "2023-07-07", "close": 23.45, "volume": 0.0}, {"date": "2023-07-10", "close": 23.45, "volume": 3900.0}, {"date": "2023-07-11", "close": 23.49, "volume": 1500.0}, {"date": "2023-07-12", "close": 23.7, "volume": 0.0}, {"date": "2023-07-13", "close": 23.89, "volume": 0.0}, {"date": "2023-07-14", "close": 23.93, "volume": 2700.0}, {"date": "2023-07-17", "close": 23.88, "volume": 0.0}, {"date": "2023-07-18", "close": 24.03, "volume": 2400.0}, {"date": "2023-07-19", "close": 24.17, "volume": 1300.0}, {"date": "2023-07-20", "close": 24.16, "volume": 16100.0}, {"date": "2023-07-21", "close": 24.28, "volume": 400.0}, {"date": "2023-07-24", "close": 24.28, "volume": 0.0}, {"date": "2023-07-25", "close": 24.25, "volume": 2700.0}, {"date": "2023-07-26", "close": 24.25, "volume": 1500.0}, {"date": "2023-07-27", "close": 24.06, "volume": 0.0}, {"date": "2023-07-28", "close": 24.17, "volume": 2300.0}, {"date": "2023-07-31", "close": 24.27, "volume": 200.0}, {"date": "2023-08-01", "close": 24.15, "volume": 2501.0}, {"date": "2023-08-02", "close": 23.87, "volume": 4700.0}, {"date": "2023-08-03", "close": 23.8, "volume": 2600.0}, {"date": "2023-08-04", "close": 23.91, "volume": 3100.0}, {"date": "2023-08-08", "close": 23.87, "volume": 4821.0}, {"date": "2023-08-09", "close": 23.97, "volume": 3333.0}, {"date": "2023-08-10", "close": 23.97, "volume": 1420.0}, {"date": "2023-08-11", "close": 24.07, "volume": 800.0}, {"date": "2023-08-14", "close": 23.93, "volume": 2001.0}, {"date": "2023-08-15", "close": 23.47, "volume": 7300.0}, {"date": "2023-08-16", "close": 23.43, "volume": 4760.0}, {"date": "2023-08-17", "close": 23.35, "volume": 1.0}, {"date": "2023-08-18", "close": 23.31, "volume": 0.0}, {"date": "2023-08-21", "close": 23.28, "volume": 600.0}, {"date": "2023-08-22", "close": 23.14, "volume": 270.0}, {"date": "2023-08-23", "close": 23.34, "volume": 400.0}, {"date": "2023-08-24", "close": 23.26, "volume": 0.0}, {"date": "2023-08-25", "close": 23.29, "volume": 1100.0}, {"date": "2023-08-28", "close": 23.52, "volume": 3900.0}, {"date": "2023-08-29", "close": 23.78, "volume": 900.0}, {"date": "2023-08-30", "close": 23.83, "volume": 500.0}, {"date": "2023-08-31", "close": 23.71, "volume": 100.0}, {"date": "2023-09-01", "close": 23.97, "volume": 0.0}, {"date": "2023-09-05", "close": 23.81, "volume": 2300.0}, {"date": "2023-09-06", "close": 23.54, "volume": 900.0}, {"date": "2023-09-07", "close": 23.44, "volume": 0.0}, {"date": "2023-09-08", "close": 23.37, "volume": 100.0}, {"date": "2023-09-11", "close": 23.52, "volume": 2400.0}, {"date": "2023-09-12", "close": 23.6, "volume": 0.0}, {"date": "2023-09-13", "close": 23.67, "volume": 1200.0}, {"date": "2023-09-14", "close": 24.05, "volume": 0.0}, {"date": "2023-09-15", "close": 24.07, "volume": 400.0}, {"date": "2023-09-18", "close": 24.03, "volume": 301.0}, {"date": "2023-09-19", "close": 23.75, "volume": 3300.0}, {"date": "2023-09-20", "close": 23.8, "volume": 550.0}, {"date": "2023-09-21", "close": 23.34, "volume": 0.0}, {"date": "2023-09-22", "close": 23.33, "volume": 1000.0}, {"date": "2023-09-25", "close": 23.31, "volume": 2915.0}, {"date": "2023-09-26", "close": 23.01, "volume": 1900.0}, {"date": "2023-09-27", "close": 22.62, "volume": 320.0}, {"date": "2023-09-28", "close": 22.76, "volume": 0.0}, {"date": "2023-09-29", "close": 22.78, "volume": 400.0}, {"date": "2023-10-02", "close": 22.29, "volume": 2200.0}, {"date": "2023-10-03", "close": 22.13, "volume": 3601.0}, {"date": "2023-10-04", "close": 22.17, "volume": 1130.0}, {"date": "2023-10-05", "close": 22.35, "volume": 4200.0}, {"date": "2023-10-06", "close": 22.45, "volume": 1.0}, {"date": "2023-10-10", "close": 22.67, "volume": 6600.0}, {"date": "2023-10-11", "close": 22.87, "volume": 0.0}, {"date": "2023-10-12", "close": 22.7, "volume": 1401.0}, {"date": "2023-10-13", "close": 22.67, "volume": 1400.0}, {"date": "2023-10-16", "close": 22.86, "volume": 300.0}, {"date": "2023-10-17", "close": 22.91, "volume": 702.0}, {"date": "2023-10-18", "close": 22.63, "volume": 2700.0}, {"date": "2023-10-19", "close": 22.55, "volume": 0.0}, {"date": "2023-10-20", "close": 22.32, "volume": 2500.0}, {"date": "2023-10-23", "close": 22.27, "volume": 201.0}, {"date": "2023-10-24", "close": 22.21, "volume": 4900.0}, {"date": "2023-10-25", "close": 22.21, "volume": 400.0}, {"date": "2023-10-26", "close": 22.14, "volume": 0.0}, {"date": "2023-10-27", "close": 21.98, "volume": 1300.0}, {"date": "2023-10-30", "close": 22.12, "volume": 1701.0}, {"date": "2023-10-31", "close": 22.13, "volume": 0.0}, {"date": "2023-11-01", "close": 22.3, "volume": 300.0}, {"date": "2023-11-02", "close": 22.77, "volume": 1200.0}, {"date": "2023-11-03", "close": 23.06, "volume": 700.0}, {"date": "2023-11-06", "close": 22.98, "volume": 10.0}, {"date": "2023-11-07", "close": 22.85, "volume": 1500.0}, {"date": "2023-11-08", "close": 22.75, "volume": 0.0}, {"date": "2023-11-09", "close": 22.82, "volume": 1.0}, {"date": "2023-11-10", "close": 22.85, "volume": 23.0}, {"date": "2023-11-13", "close": 22.9, "volume": 201.0}, {"date": "2023-11-14", "close": 23.24, "volume": 0.0}, {"date": "2023-11-15", "close": 23.27, "volume": 0.0}, {"date": "2023-11-16", "close": 23.33, "volume": 0.0}, {"date": "2023-11-17", "close": 23.42, "volume": 900.0}, {"date": "2023-11-20", "close": 23.46, "volume": 1825.0}, {"date": "2023-11-21", "close": 23.33, "volume": 0.0}, {"date": "2023-11-22", "close": 23.31, "volume": 1000.0}, {"date": "2023-11-23", "close": 23.33, "volume": 0.0}, {"date": "2023-11-24", "close": 23.32, "volume": 0.0}, {"date": "2023-11-27", "close": 23.21, "volume": 100.0}, {"date": "2023-11-28", "close": 23.19, "volume": 1200.0}, {"date": "2023-11-29", "close": 23.3, "volume": 2900.0}, {"date": "2023-11-30", "close": 23.47, "volume": 252.0}, {"date": "2023-12-01", "close": 23.72, "volume": 1053.0}, {"date": "2023-12-04", "close": 23.73, "volume": 100.0}, {"date": "2023-12-05", "close": 23.68, "volume": 14929.0}, {"date": "2023-12-06", "close": 23.68, "volume": 0.0}, {"date": "2023-12-07", "close": 23.65, "volume": 3100.0}, {"date": "2023-12-08", "close": 23.68, "volume": 0.0}, {"date": "2023-12-11", "close": 23.68, "volume": 1400.0}, {"date": "2023-12-12", "close": 23.63, "volume": 1.0}, {"date": "2023-12-13", "close": 24.06, "volume": 3000.0}, {"date": "2023-12-14", "close": 24.2, "volume": 400.0}, {"date": "2023-12-15", "close": 23.96, "volume": 401.0}, {"date": "2023-12-18", "close": 24.06, "volume": 1714.0}, {"date": "2023-12-19", "close": 24.27, "volume": 1112.0}, {"date": "2023-12-20", "close": 24.01, "volume": 4010.0}, {"date": "2023-12-21", "close": 24.22, "volume": 0.0}, {"date": "2023-12-22", "close": 24.34, "volume": 0.0}, {"date": "2023-12-27", "close": 24.16, "volume": 0.0}, {"date": "2023-12-28", "close": 24.1, "volume": 0.0}, {"date": "2023-12-29", "close": 24.15, "volume": 281.0}, {"date": "2024-01-02", "close": 24.14, "volume": 1.0}, {"date": "2024-01-03", "close": 24.04, "volume": 500.0}, {"date": "2024-01-04", "close": 24.08, "volume": 0.0}, {"date": "2024-01-05", "close": 24.13, "volume": 300.0}, {"date": "2024-01-08", "close": 24.27, "volume": 100.0}, {"date": "2024-01-09", "close": 24.11, "volume": 100.0}, {"date": "2024-01-10", "close": 24.12, "volume": 2.0}, {"date": "2024-01-11", "close": 24.01, "volume": 0.0}, {"date": "2024-01-12", "close": 24.12, "volume": 601.0}, {"date": "2024-01-15", "close": 24.2, "volume": 0.0}, {"date": "2024-01-16", "close": 24.06, "volume": 500.0}, {"date": "2024-01-17", "close": 23.77, "volume": 300.0}, {"date": "2024-01-18", "close": 23.89, "volume": 0.0}, {"date": "2024-01-19", "close": 24.02, "volume": 100.0}, {"date": "2024-01-22", "close": 24.03, "volume": 0.0}, {"date": "2024-01-23", "close": 24.17, "volume": 4405.0}, {"date": "2024-01-24", "close": 24.12, "volume": 300.0}, {"date": "2024-01-25", "close": 24.18, "volume": 3201.0}, {"date": "2024-01-26", "close": 24.2, "volume": 3601.0}, {"date": "2024-01-29", "close": 24.27, "volume": 220.0}, {"date": "2024-01-30", "close": 24.3, "volume": 0.0}, {"date": "2024-01-31", "close": 24.16, "volume": 404.0}, {"date": "2024-02-01", "close": 24.36, "volume": 1722.0}, {"date": "2024-02-02", "close": 24.27, "volume": 1245.0}, {"date": "2024-02-05", "close": 24.04, "volume": 4600.0}, {"date": "2024-02-06", "close": 24.11, "volume": 112.0}, {"date": "2024-02-07", "close": 24.07, "volume": 1800.0}, {"date": "2024-02-08", "close": 23.99, "volume": 1100.0}, {"date": "2024-02-09", "close": 24.05, "volume": 500.0}, {"date": "2024-02-12", "close": 24.12, "volume": 500.0}, {"date": "2024-02-13", "close": 23.71, "volume": 0.0}, {"date": "2024-02-14", "close": 24.0, "volume": 508.0}, {"date": "2024-02-15", "close": 24.34, "volume": 2004.0}, {"date": "2024-02-16", "close": 24.46, "volume": 600.0}, {"date": "2024-02-20", "close": 24.42, "volume": 1610.0}, {"date": "2024-02-21", "close": 24.39, "volume": 1200.0}, {"date": "2024-02-22", "close": 24.53, "volume": 1400.0}, {"date": "2024-02-23", "close": 24.63, "volume": 200.0}, {"date": "2024-02-26", "close": 24.5, "volume": 0.0}, {"date": "2024-02-27", "close": 24.48, "volume": 2300.0}, {"date": "2024-02-28", "close": 24.41, "volume": 0.0}, {"date": "2024-02-29", "close": 24.51, "volume": 0.0}, {"date": "2024-03-01", "close": 24.67, "volume": 220.0}, {"date": "2024-03-04", "close": 24.73, "volume": 5.0}, {"date": "2024-03-05", "close": 24.77, "volume": 300.0}, {"date": "2024-03-06", "close": 24.84, "volume": 3400.0}, {"date": "2024-03-07", "close": 25.05, "volume": 600.0}, {"date": "2024-03-08", "close": 25.04, "volume": 1800.0}, {"date": "2024-03-11", "close": 25.06, "volume": 1400.0}, {"date": "2024-03-12", "close": 25.13, "volume": 22.0}, {"date": "2024-03-13", "close": 25.26, "volume": 3650.0}, {"date": "2024-03-14", "close": 25.06, "volume": 0.0}, {"date": "2024-03-15", "close": 25.11, "volume": 500.0}, {"date": "2024-03-18", "close": 25.08, "volume": 300.0}, {"date": "2024-03-19", "close": 25.08, "volume": 2.0}, {"date": "2024-03-20", "close": 25.25, "volume": 0.0}, {"date": "2024-03-21", "close": 25.35, "volume": 6500.0}, {"date": "2024-03-22", "close": 25.22, "volume": 800.0}, {"date": "2024-03-25", "close": 25.15, "volume": 700.0}, {"date": "2024-03-26", "close": 24.95, "volume": 4500.0}, {"date": "2024-03-27", "close": 25.22, "volume": 0.0}, {"date": "2024-03-28", "close": 25.32, "volume": 205.0}, {"date": "2024-04-01", "close": 25.31, "volume": 8.0}, {"date": "2024-04-02", "close": 25.16, "volume": 700.0}, {"date": "2024-04-03", "close": 25.21, "volume": 500.0}, {"date": "2024-04-04", "close": 25.17, "volume": 316.0}, {"date": "2024-04-05", "close": 25.37, "volume": 0.0}, {"date": "2024-04-08", "close": 25.39, "volume": 200.0}, {"date": "2024-04-09", "close": 25.49, "volume": 4610.0}, {"date": "2024-04-10", "close": 25.31, "volume": 901.0}, {"date": "2024-04-11", "close": 25.24, "volume": 1711.0}, {"date": "2024-04-12", "close": 25.03, "volume": 4.0}, {"date": "2024-04-15", "close": 24.86, "volume": 4350.0}, {"date": "2024-04-16", "close": 24.68, "volume": 500.0}, {"date": "2024-04-17", "close": 24.7, "volume": 405.0}, {"date": "2024-04-18", "close": 24.76, "volume": 0.0}, {"date": "2024-04-19", "close": 24.9, "volume": 30.0}, {"date": "2024-04-22", "close": 24.98, "volume": 1300.0}, {"date": "2024-04-23", "close": 25.1, "volume": 0.0}, {"date": "2024-04-24", "close": 24.94, "volume": 0.0}, {"date": "2024-04-25", "close": 24.98, "volume": 100.0}, {"date": "2024-04-26", "close": 25.07, "volume": 1000.0}, {"date": "2024-04-29", "close": 25.08, "volume": 800.0}, {"date": "2024-04-30", "close": 24.86, "volume": 40000.0}, {"date": "2024-05-01", "close": 24.84, "volume": 1100.0}, {"date": "2024-05-02", "close": 24.94, "volume": 1000.0}, {"date": "2024-05-03", "close": 25.04, "volume": 1200.0}, {"date": "2024-05-06", "close": 25.39, "volume": 300.0}, {"date": "2024-05-07", "close": 25.44, "volume": 3420.0}, {"date": "2024-05-08", "close": 25.29, "volume": 706.0}, {"date": "2024-05-09", "close": 25.43, "volume": 0.0}, {"date": "2024-05-10", "close": 25.37, "volume": 400.0}, {"date": "2024-05-13", "close": 25.32, "volume": 400.0}, {"date": "2024-05-14", "close": 25.34, "volume": 500.0}, {"date": "2024-05-15", "close": 25.37, "volume": 302.0}, {"date": "2024-05-16", "close": 25.39, "volume": 100.0}, {"date": "2024-05-17", "close": 25.55, "volume": 201.0}, {"date": "2024-05-21", "close": 25.56, "volume": 0.0}, {"date": "2024-05-22", "close": 25.43, "volume": 2680.0}, {"date": "2024-05-23", "close": 25.23, "volume": 1700.0}, {"date": "2024-05-24", "close": 25.31, "volume": 0.0}, {"date": "2024-05-27", "close": 25.41, "volume": 461.0}, {"date": "2024-05-28", "close": 25.25, "volume": 3100.0}, {"date": "2024-05-29", "close": 24.84, "volume": 100.0}, {"date": "2024-05-30", "close": 24.97, "volume": 300.0}, {"date": "2024-05-31", "close": 25.18, "volume": 0.0}, {"date": "2024-06-03", "close": 25.14, "volume": 1650.0}, {"date": "2024-06-04", "close": 25.05, "volume": 4100.0}, {"date": "2024-06-05", "close": 25.24, "volume": 800.0}, {"date": "2024-06-06", "close": 25.34, "volume": 3000.0}, {"date": "2024-06-07", "close": 25.09, "volume": 200.0}, {"date": "2024-06-10", "close": 25.14, "volume": 5.0}, {"date": "2024-06-11", "close": 24.94, "volume": 305.0}, {"date": "2024-06-12", "close": 25.01, "volume": 600.0}, {"date": "2024-06-13", "close": 24.77, "volume": 25.0}, {"date": "2024-06-14", "close": 24.73, "volume": 200.0}, {"date": "2024-06-17", "close": 24.66, "volume": 5502.0}, {"date": "2024-06-18", "close": 24.65, "volume": 2000.0}, {"date": "2024-06-19", "close": 24.55, "volume": 14800.0}, {"date": "2024-06-20", "close": 24.62, "volume": 2000.0}, {"date": "2024-06-21", "close": 24.61, "volume": 3300.0}, {"date": "2024-06-24", "close": 24.9, "volume": 400.0}, {"date": "2024-06-25", "close": 24.83, "volume": 1200.0}, {"date": "2024-06-26", "close": 24.87, "volume": 0.0}, {"date": "2024-06-27", "close": 24.82, "volume": 15800.0}, {"date": "2024-06-28", "close": 24.77, "volume": 0.0}, {"date": "2024-07-02", "close": 24.78, "volume": 2100.0}, {"date": "2024-07-03", "close": 25.11, "volume": 3500.0}, {"date": "2024-07-04", "close": 25.12, "volume": 0.0}, {"date": "2024-07-05", "close": 25.01, "volume": 3.0}, {"date": "2024-07-08", "close": 25.03, "volume": 1100.0}, {"date": "2024-07-09", "close": 24.94, "volume": 2604.0}, {"date": "2024-07-10", "close": 25.28, "volume": 200.0}, {"date": "2024-07-11", "close": 25.53, "volume": 100.0}, {"date": "2024-07-12", "close": 25.66, "volume": 1205.0}, {"date": "2024-07-15", "close": 25.7, "volume": 200.0}, {"date": "2024-07-16", "close": 26.08, "volume": 1300.0}, {"date": "2024-07-17", "close": 25.89, "volume": 940.0}, {"date": "2024-07-18", "close": 25.74, "volume": 200.0}, {"date": "2024-07-19", "close": 25.73, "volume": 0.0}, {"date": "2024-07-22", "close": 25.9, "volume": 0.0}, {"date": "2024-07-23", "close": 25.87, "volume": 1100.0}, {"date": "2024-07-24", "close": 25.65, "volume": 0.0}, {"date": "2024-07-25", "close": 25.59, "volume": 1600.0}, {"date": "2024-07-26", "close": 25.77, "volume": 1800.0}, {"date": "2024-07-29", "close": 25.79, "volume": 5002.0}, {"date": "2024-07-30", "close": 25.86, "volume": 100.0}, {"date": "2024-07-31", "close": 26.12, "volume": 100.0}, {"date": "2024-08-01", "close": 25.77, "volume": 2.0}, {"date": "2024-08-02", "close": 25.29, "volume": 402.0}, {"date": "2024-08-06", "close": 25.02, "volume": 355.0}, {"date": "2024-08-07", "close": 24.97, "volume": 140.0}, {"date": "2024-08-08", "close": 25.32, "volume": 3200.0}, {"date": "2024-08-09", "close": 25.39, "volume": 3.0}, {"date": "2024-08-12", "close": 25.5, "volume": 2400.0}, {"date": "2024-08-13", "close": 25.75, "volume": 100.0}, {"date": "2024-08-14", "close": 25.87, "volume": 3005.0}, {"date": "2024-08-15", "close": 26.17, "volume": 1700.0}, {"date": "2024-08-16", "close": 26.27, "volume": 1201.0}, {"date": "2024-08-19", "close": 26.37, "volume": 3104.0}, {"date": "2024-08-20", "close": 26.36, "volume": 3700.0}, {"date": "2024-08-21", "close": 26.44, "volume": 500.0}, {"date": "2024-08-22", "close": 26.33, "volume": 1504.0}, {"date": "2024-08-23", "close": 26.6, "volume": 100.0}, {"date": "2024-08-26", "close": 26.62, "volume": 200.0}, {"date": "2024-08-27", "close": 26.54, "volume": 300.0}, {"date": "2024-08-28", "close": 26.35, "volume": 1400.0}, {"date": "2024-08-29", "close": 26.46, "volume": 2000.0}, {"date": "2024-08-30", "close": 26.58, "volume": 800.0}, {"date": "2024-09-03", "close": 26.38, "volume": 104.0}, {"date": "2024-09-04", "close": 26.45, "volume": 0.0}, {"date": "2024-09-05", "close": 26.43, "volume": 0.0}, {"date": "2024-09-06", "close": 26.19, "volume": 1300.0}, {"date": "2024-09-09", "close": 26.48, "volume": 0.0}, {"date": "2024-09-10", "close": 26.49, "volume": 2100.0}, {"date": "2024-09-11", "close": 26.77, "volume": 98.0}, {"date": "2024-09-12", "close": 27.1, "volume": 350.0}, {"date": "2024-09-13", "close": 27.28, "volume": 0.0}, {"date": "2024-09-16", "close": 27.42, "volume": 100.0}, {"date": "2024-09-17", "close": 27.35, "volume": 200.0}, {"date": "2024-09-18", "close": 27.29, "volume": 1700.0}, {"date": "2024-09-19", "close": 27.53, "volume": 515.0}, {"date": "2024-09-20", "close": 27.57, "volume": 4.0}, {"date": "2024-09-23", "close": 27.56, "volume": 3900.0}, {"date": "2024-09-24", "close": 27.59, "volume": 130.0}, {"date": "2024-09-25", "close": 27.58, "volume": 10801.0}, {"date": "2024-09-26", "close": 27.77, "volume": 724.0}, {"date": "2024-09-27", "close": 27.48, "volume": 100.0}, {"date": "2024-09-30", "close": 27.53, "volume": 300.0}, {"date": "2024-10-01", "close": 27.53, "volume": 1600.0}, {"date": "2024-10-02", "close": 27.52, "volume": 200.0}, {"date": "2024-10-03", "close": 27.41, "volume": 100.0}, {"date": "2024-10-04", "close": 27.63, "volume": 1900.0}, {"date": "2024-10-07", "close": 27.52, "volume": 491.0}, {"date": "2024-10-08", "close": 27.52, "volume": 393.0}, {"date": "2024-10-09", "close": 27.68, "volume": 250.0}, {"date": "2024-10-10", "close": 27.73, "volume": 5.0}, {"date": "2024-10-11", "close": 27.9, "volume": 2101.0}, {"date": "2024-10-15", "close": 27.95, "volume": 485.0}, {"date": "2024-10-16", "close": 28.02, "volume": 300.0}, {"date": "2024-10-17", "close": 28.13, "volume": 100.0}, {"date": "2024-10-18", "close": 28.33, "volume": 116.0}, {"date": "2024-10-21", "close": 28.21, "volume": 2800.0}, {"date": "2024-10-22", "close": 28.25, "volume": 0.0}, {"date": "2024-10-23", "close": 28.12, "volume": 1200.0}, {"date": "2024-10-24", "close": 28.14, "volume": 100.0}, {"date": "2024-10-25", "close": 28.01, "volume": 2500.0}, {"date": "2024-10-28", "close": 28.13, "volume": 2200.0}, {"date": "2024-10-29", "close": 28.14, "volume": 0.0}, {"date": "2024-10-30", "close": 28.1, "volume": 4400.0}, {"date": "2024-10-31", "close": 27.73, "volume": 100.0}, {"date": "2024-11-01", "close": 27.8, "volume": 4300.0}, {"date": "2024-11-04", "close": 27.77, "volume": 5200.0}, {"date": "2024-11-05", "close": 27.93, "volume": 1001.0}, {"date": "2024-11-06", "close": 28.2, "volume": 0.0}, {"date": "2024-11-07", "close": 28.45, "volume": 300.0}, {"date": "2024-11-08", "close": 28.37, "volume": 1602.0}, {"date": "2024-11-11", "close": 28.38, "volume": 100.0}, {"date": "2024-11-12", "close": 28.65, "volume": 300.0}, {"date": "2024-11-13", "close": 28.75, "volume": 2600.0}, {"date": "2024-11-14", "close": 28.76, "volume": 3000.0}, {"date": "2024-11-15", "close": 28.64, "volume": 302.0}, {"date": "2024-11-18", "close": 28.72, "volume": 100.0}, {"date": "2024-11-19", "close": 28.74, "volume": 353.0}, {"date": "2024-11-20", "close": 28.8, "volume": 3201.0}, {"date": "2024-11-21", "close": 29.15, "volume": 2403.0}, {"date": "2024-11-22", "close": 29.22, "volume": 700.0}, {"date": "2024-11-25", "close": 29.19, "volume": 300.0}, {"date": "2024-11-26", "close": 29.17, "volume": 3100.0}, {"date": "2024-11-27", "close": 29.2, "volume": 601.0}, {"date": "2024-11-28", "close": 29.28, "volume": 102.0}, {"date": "2024-11-29", "close": 29.46, "volume": 110.0}, {"date": "2024-12-02", "close": 29.37, "volume": 909.0}, {"date": "2024-12-03", "close": 29.45, "volume": 500.0}, {"date": "2024-12-04", "close": 29.51, "volume": 800.0}, {"date": "2024-12-05", "close": 29.53, "volume": 400.0}, {"date": "2024-12-06", "close": 29.61, "volume": 2000.0}, {"date": "2024-12-09", "close": 29.54, "volume": 302.0}, {"date": "2024-12-10", "close": 29.42, "volume": 3605.0}, {"date": "2024-12-11", "close": 29.6, "volume": 3701.0}, {"date": "2024-12-12", "close": 29.35, "volume": 103.0}, {"date": "2024-12-13", "close": 29.22, "volume": 2100.0}, {"date": "2024-12-16", "close": 29.1, "volume": 902.0}, {"date": "2024-12-17", "close": 29.1, "volume": 0.0}, {"date": "2024-12-18", "close": 28.51, "volume": 4015.0}, {"date": "2024-12-19", "close": 28.31, "volume": 200.0}, {"date": "2024-12-20", "close": 28.55, "volume": 410.0}, {"date": "2024-12-23", "close": 28.7, "volume": 1607.0}, {"date": "2024-12-24", "close": 28.79, "volume": 2800.0}, {"date": "2024-12-27", "close": 28.76, "volume": 1104.0}, {"date": "2024-12-30", "close": 28.41, "volume": 2503.0}, {"date": "2024-12-31", "close": 28.5, "volume": 300.0}, {"date": "2025-01-02", "close": 28.76, "volume": 3000.0}, {"date": "2025-01-03", "close": 28.96, "volume": 548.0}, {"date": "2025-01-06", "close": 28.89, "volume": 4435.0}, {"date": "2025-01-07", "close": 28.82, "volume": 1578.0}, {"date": "2025-01-08", "close": 28.95, "volume": 300.0}, {"date": "2025-01-09", "close": 28.98, "volume": 800.0}, {"date": "2025-01-10", "close": 28.64, "volume": 216.0}, {"date": "2025-01-13", "close": 28.36, "volume": 951.0}, {"date": "2025-01-14", "close": 28.44, "volume": 200.0}, {"date": "2025-01-15", "close": 28.7, "volume": 100.0}, {"date": "2025-01-16", "close": 28.77, "volume": 100.0}, {"date": "2025-01-17", "close": 29.02, "volume": 32200.0}, {"date": "2025-01-20", "close": 29.13, "volume": 1102.0}, {"date": "2025-01-21", "close": 29.3, "volume": 200.0}, {"date": "2025-01-22", "close": 29.36, "volume": 800.0}, {"date": "2025-01-23", "close": 29.46, "volume": 400.0}, {"date": "2025-01-24", "close": 29.56, "volume": 0.0}, {"date": "2025-01-27", "close": 29.39, "volume": 1300.0}, {"date": "2025-01-28", "close": 29.62, "volume": 200.0}, {"date": "2025-01-29", "close": 29.68, "volume": 200.0}, {"date": "2025-01-30", "close": 30.08, "volume": 500.0}, {"date": "2025-01-31", "close": 29.82, "volume": 2800.0}, {"date": "2025-02-03", "close": 29.48, "volume": 224.0}, {"date": "2025-02-04", "close": 29.58, "volume": 200.0}, {"date": "2025-02-05", "close": 29.96, "volume": 300.0}, {"date": "2025-02-06", "close": 29.87, "volume": 1201.0}, {"date": "2025-02-07", "close": 29.8, "volume": 800.0}, {"date": "2025-02-10", "close": 30.08, "volume": 3200.0}, {"date": "2025-02-11", "close": 30.08, "volume": 3300.0}, {"date": "2025-02-12", "close": 30.02, "volume": 4000.0}, {"date": "2025-02-13", "close": 30.2, "volume": 223.0}, {"date": "2025-02-14", "close": 29.93, "volume": 300.0}, {"date": "2025-02-18", "close": 30.1, "volume": 543.0}, {"date": "2025-02-19", "close": 30.08, "volume": 2100.0}, {"date": "2025-02-20", "close": 29.95, "volume": 300.0}, {"date": "2025-02-21", "close": 29.53, "volume": 0.0}, {"date": "2025-02-24", "close": 29.59, "volume": 210.0}, {"date": "2025-02-25", "close": 29.67, "volume": 602.0}, {"date": "2025-02-26", "close": 29.84, "volume": 1500.0}, {"date": "2025-02-27", "close": 29.66, "volume": 800.0}, {"date": "2025-02-28", "close": 29.89, "volume": 700.0}, {"date": "2025-03-03", "close": 29.51, "volume": 370.0}, {"date": "2025-03-04", "close": 29.08, "volume": 4160.0}, {"date": "2025-03-05", "close": 29.46, "volume": 1.0}, {"date": "2025-03-06", "close": 29.14, "volume": 500.0}, {"date": "2025-03-07", "close": 29.27, "volume": 118.0}, {"date": "2025-03-10", "close": 28.87, "volume": 1349.0}, {"date": "2025-03-11", "close": 28.79, "volume": 321.0}, {"date": "2025-03-12", "close": 28.99, "volume": 16040.0}, {"date": "2025-03-13", "close": 28.79, "volume": 400.0}, {"date": "2025-03-14", "close": 29.18, "volume": 500.0}, {"date": "2025-03-17", "close": 29.47, "volume": 800.0}, {"date": "2025-03-18", "close": 29.32, "volume": 100.0}, {"date": "2025-03-19", "close": 29.75, "volume": 300.0}, {"date": "2025-03-20", "close": 29.74, "volume": 300.0}, {"date": "2025-03-21", "close": 29.63, "volume": 500.0}, {"date": "2025-03-24", "close": 29.97, "volume": 1600.0}, {"date": "2025-03-25", "close": 30.02, "volume": 351.0}, {"date": "2025-03-26", "close": 29.79, "volume": 200.0}, {"date": "2025-03-27", "close": 29.83, "volume": 300.0}, {"date": "2025-03-28", "close": 29.22, "volume": 3400.0}, {"date": "2025-03-31", "close": 29.44, "volume": 7900.0}, {"date": "2025-04-01", "close": 29.58, "volume": 35960.0}, {"date": "2025-04-02", "close": 29.89, "volume": 300.0}, {"date": "2025-04-03", "close": 28.83, "volume": 503.0}, {"date": "2025-04-04", "close": 27.49, "volume": 1175.0}, {"date": "2025-04-07", "close": 27.12, "volume": 1716.0}, {"date": "2025-04-08", "close": 26.65, "volume": 412.0}, {"date": "2025-04-09", "close": 28.08, "volume": 500.0}, {"date": "2025-04-10", "close": 27.42, "volume": 1106.0}, {"date": "2025-04-11", "close": 28.13, "volume": 500.0}, {"date": "2025-04-14", "close": 28.48, "volume": 204.0}, {"date": "2025-04-15", "close": 28.76, "volume": 200.0}, {"date": "2025-04-16", "close": 28.7, "volume": 500.0}, {"date": "2025-04-17", "close": 28.84, "volume": 400.0}, {"date": "2025-04-21", "close": 28.64, "volume": 202.0}, {"date": "2025-04-22", "close": 28.93, "volume": 100.0}, {"date": "2025-04-23", "close": 29.11, "volume": 2234.0}, {"date": "2025-04-24", "close": 29.39, "volume": 1122.0}, {"date": "2025-04-25", "close": 29.38, "volume": 600.0}, {"date": "2025-04-28", "close": 29.48, "volume": 12500.0}, {"date": "2025-04-29", "close": 29.56, "volume": 300.0}, {"date": "2025-04-30", "close": 29.43, "volume": 31005.0}, {"date": "2025-05-01", "close": 29.47, "volume": 303.0}, {"date": "2025-05-02", "close": 29.66, "volume": 300.0}, {"date": "2025-05-05", "close": 29.7, "volume": 200.0}, {"date": "2025-05-06", "close": 29.76, "volume": 300.0}, {"date": "2025-05-07", "close": 29.97, "volume": 833.0}, {"date": "2025-05-08", "close": 29.95, "volume": 2200.0}, {"date": "2025-05-09", "close": 30.1, "volume": 300.0}, {"date": "2025-05-12", "close": 29.97, "volume": 360.0}, {"date": "2025-05-13", "close": 30.07, "volume": 1200.0}, {"date": "2025-05-14", "close": 30.14, "volume": 1410.0}, {"date": "2025-05-15", "close": 30.51, "volume": 0.0}, {"date": "2025-05-16", "close": 30.65, "volume": 933.0}, {"date": "2025-05-20", "close": 30.9, "volume": 324.0}, {"date": "2025-05-21", "close": 30.79, "volume": 2700.0}, {"date": "2025-05-22", "close": 30.71, "volume": 10400.0}, {"date": "2025-05-23", "close": 30.74, "volume": 1776.0}, {"date": "2025-05-26", "close": 30.91, "volume": 210.0}, {"date": "2025-05-27", "close": 31.07, "volume": 8100.0}, {"date": "2025-05-28", "close": 31.14, "volume": 100.0}, {"date": "2025-05-29", "close": 31.03, "volume": 1404.0}, {"date": "2025-05-30", "close": 31.06, "volume": 400.0}, {"date": "2025-06-02", "close": 31.39, "volume": 300.0}, {"date": "2025-06-03", "close": 31.36, "volume": 100.0}, {"date": "2025-06-04", "close": 31.3, "volume": 1.0}, {"date": "2025-06-05", "close": 31.28, "volume": 1500.0}, {"date": "2025-06-06", "close": 31.23, "volume": 407.0}, {"date": "2025-06-09", "close": 31.19, "volume": 1910.0}, {"date": "2025-06-10", "close": 31.12, "volume": 200.0}, {"date": "2025-06-11", "close": 31.13, "volume": 2788.0}, {"date": "2025-06-12", "close": 31.31, "volume": 132.0}, {"date": "2025-06-13", "close": 31.2, "volume": 231.0}, {"date": "2025-06-16", "close": 31.26, "volume": 21744.0}, {"date": "2025-06-17", "close": 31.17, "volume": 164.0}, {"date": "2025-06-18", "close": 31.17, "volume": 4903.0}, {"date": "2025-06-19", "close": 31.15, "volume": 119.0}, {"date": "2025-06-20", "close": 31.12, "volume": 0.0}, {"date": "2025-06-23", "close": 31.26, "volume": 301.0}, {"date": "2025-06-24", "close": 31.31, "volume": 490.0}, {"date": "2025-06-25", "close": 31.15, "volume": 0.0}, {"date": "2025-06-26", "close": 31.38, "volume": 0.0}, {"date": "2025-06-27", "close": 31.1, "volume": 2.0}, {"date": "2025-06-30", "close": 31.39, "volume": 1300.0}, {"date": "2025-07-02", "close": 31.4, "volume": 201.0}, {"date": "2025-07-03", "close": 31.53, "volume": 100.0}, {"date": "2025-07-04", "close": 31.57, "volume": 28.0}, {"date": "2025-07-07", "close": 31.55, "volume": 1351.0}, {"date": "2025-07-08", "close": 31.4, "volume": 5820.0}, {"date": "2025-07-09", "close": 31.49, "volume": 305.0}, {"date": "2025-07-10", "close": 31.62, "volume": 0.0}, {"date": "2025-07-11", "close": 31.57, "volume": 10400.0}, {"date": "2025-07-14", "close": 31.7, "volume": 305.0}, {"date": "2025-07-15", "close": 31.58, "volume": 322.0}, {"date": "2025-07-16", "close": 31.6, "volume": 100.0}, {"date": "2025-07-17", "close": 31.68, "volume": 100.0}, {"date": "2025-07-18", "close": 31.58, "volume": 0.0}, {"date": "2025-07-21", "close": 31.61, "volume": 958.0}, {"date": "2025-07-22", "close": 31.77, "volume": 0.0}, {"date": "2025-07-23", "close": 31.83, "volume": 100.0}, {"date": "2025-07-24", "close": 31.75, "volume": 13601.0}, {"date": "2025-07-25", "close": 31.87, "volume": 832.0}, {"date": "2025-07-28", "close": 31.66, "volume": 712.0}, {"date": "2025-07-29", "close": 31.84, "volume": 100.0}, {"date": "2025-07-30", "close": 31.62, "volume": 100.0}, {"date": "2025-07-31", "close": 31.55, "volume": 514.0}, {"date": "2025-08-01", "close": 31.49, "volume": 304.0}, {"date": "2025-08-05", "close": 32.08, "volume": 614.0}, {"date": "2025-08-06", "close": 32.11, "volume": 362.0}, {"date": "2025-08-07", "close": 32.05, "volume": 10118.0}, {"date": "2025-08-08", "close": 32.08, "volume": 100.0}, {"date": "2025-08-11", "close": 32.1, "volume": 462.0}, {"date": "2025-08-12", "close": 32.27, "volume": 109.0}, {"date": "2025-08-13", "close": 32.38, "volume": 4000.0}, {"date": "2025-08-14", "close": 32.41, "volume": 0.0}, {"date": "2025-08-15", "close": 32.45, "volume": 200.0}, {"date": "2025-08-18", "close": 32.43, "volume": 223.0}, {"date": "2025-08-19", "close": 32.45, "volume": 400.0}, {"date": "2025-08-20", "close": 32.61, "volume": 202.0}, {"date": "2025-08-21", "close": 32.76, "volume": 498.0}, {"date": "2025-08-22", "close": 32.96, "volume": 200.0}, {"date": "2025-08-25", "close": 32.77, "volume": 1.0}, {"date": "2025-08-26", "close": 33.05, "volume": 6400.0}, {"date": "2025-08-27", "close": 33.27, "volume": 0.0}, {"date": "2025-08-28", "close": 33.29, "volume": 0.0}, {"date": "2025-08-29", "close": 33.44, "volume": 100.0}, {"date": "2025-09-02", "close": 33.53, "volume": 503.0}, {"date": "2025-09-03", "close": 33.75, "volume": 752.0}, {"date": "2025-09-04", "close": 33.88, "volume": 559.0}, {"date": "2025-09-05", "close": 34.11, "volume": 300.0}, {"date": "2025-09-08", "close": 34.12, "volume": 256.0}, {"date": "2025-09-09", "close": 34.13, "volume": 7200.0}, {"date": "2025-09-10", "close": 34.27, "volume": 3150.0}, {"date": "2025-09-11", "close": 34.52, "volume": 0.0}, {"date": "2025-09-12", "close": 34.43, "volume": 201.0}, {"date": "2025-09-15", "close": 34.46, "volume": 16845.0}, {"date": "2025-09-16", "close": 34.31, "volume": 51.0}, {"date": "2025-09-17", "close": 34.32, "volume": 424.0}, {"date": "2025-09-18", "close": 34.4, "volume": 2600.0}, {"date": "2025-09-19", "close": 34.87, "volume": 109.0}, {"date": "2025-09-22", "close": 35.05, "volume": 407.0}, {"date": "2025-09-23", "close": 35.02, "volume": 1000.0}, {"date": "2025-09-24", "close": 34.92, "volume": 4087.0}, {"date": "2025-09-25", "close": 35.01, "volume": 403.0}, {"date": "2025-09-26", "close": 35.1, "volume": 3052.0}, {"date": "2025-09-29", "close": 35.09, "volume": 140.0}, {"date": "2025-09-30", "close": 35.22, "volume": 1017.0}, {"date": "2025-10-01", "close": 35.36, "volume": 342.0}, {"date": "2025-10-02", "close": 35.37, "volume": 100.0}, {"date": "2025-10-03", "close": 35.57, "volume": 622.0}, {"date": "2025-10-06", "close": 35.6, "volume": 500.0}, {"date": "2025-10-07", "close": 35.38, "volume": 1200.0}, {"date": "2025-10-08", "close": 35.43, "volume": 412.0}, {"date": "2025-10-09", "close": 35.13, "volume": 222.0}, {"date": "2025-10-10", "close": 34.94, "volume": 10327.0}, {"date": "2025-10-14", "close": 35.47, "volume": 2588.0}, {"date": "2025-10-15", "close": 35.84, "volume": 2000.0}, {"date": "2025-10-16", "close": 35.77, "volume": 610.0}, {"date": "2025-10-17", "close": 35.29, "volume": 900.0}, {"date": "2025-10-20", "close": 35.57, "volume": 11.0}, {"date": "2025-10-21", "close": 34.89, "volume": 239.0}, {"date": "2025-10-22", "close": 34.96, "volume": 4900.0}, {"date": "2025-10-23", "close": 35.09, "volume": 300.0}, {"date": "2025-10-24", "close": 35.16, "volume": 3428.0}, {"date": "2025-10-27", "close": 35.01, "volume": 600.0}, {"date": "2025-10-28", "close": 35.04, "volume": 978.0}, {"date": "2025-10-29", "close": 34.76, "volume": 200.0}, {"date": "2025-10-30", "close": 34.91, "volume": 305.0}, {"date": "2025-10-31", "close": 35.02, "volume": 4.0}, {"date": "2025-11-03", "close": 34.99, "volume": 1701.0}, {"date": "2025-11-04", "close": 34.78, "volume": 200.0}, {"date": "2025-11-05", "close": 35.19, "volume": 1150.0}, {"date": "2025-11-06", "close": 35.07, "volume": 200.0}, {"date": "2025-11-07", "close": 35.14, "volume": 300.0}, {"date": "2025-11-10", "close": 35.69, "volume": 501.0}, {"date": "2025-11-11", "close": 35.76, "volume": 241.0}, {"date": "2025-11-12", "close": 36.36, "volume": 3040.0}, {"date": "2025-11-13", "close": 35.85, "volume": 52.0}, {"date": "2025-11-14", "close": 35.94, "volume": 235.0}, {"date": "2025-11-17", "close": 35.69, "volume": 478.0}, {"date": "2025-11-18", "close": 35.61, "volume": 635.0}, {"date": "2025-11-19", "close": 35.73, "volume": 4569.0}, {"date": "2025-11-20", "close": 35.27, "volume": 2124.0}, {"date": "2025-11-21", "close": 35.54, "volume": 3744.0}, {"date": "2025-11-24", "close": 35.98, "volume": 462.0}, {"date": "2025-11-25", "close": 36.35, "volume": 31.0}, {"date": "2025-11-26", "close": 36.7, "volume": 2281.0}, {"date": "2025-11-27", "close": 36.71, "volume": 30.0}, {"date": "2025-11-28", "close": 36.96, "volume": 370.0}, {"date": "2025-12-01", "close": 36.79, "volume": 159.0}, {"date": "2025-12-02", "close": 36.58, "volume": 1300.0}, {"date": "2025-12-03", "close": 36.64, "volume": 2248.0}, {"date": "2025-12-04", "close": 37.0, "volume": 1926.0}, {"date": "2025-12-05", "close": 36.85, "volume": 1909.0}, {"date": "2025-12-08", "close": 36.74, "volume": 363.0}, {"date": "2025-12-09", "close": 36.83, "volume": 1603.0}, {"date": "2025-12-10", "close": 37.03, "volume": 3162.0}, {"date": "2025-12-11", "close": 37.37, "volume": 4106.0}, {"date": "2025-12-12", "close": 37.23, "volume": 117.0}, {"date": "2025-12-15", "close": 37.29, "volume": 181.0}, {"date": "2025-12-16", "close": 37.05, "volume": 235.0}, {"date": "2025-12-17", "close": 36.99, "volume": 391.0}, {"date": "2025-12-18", "close": 37.15, "volume": 3788.0}, {"date": "2025-12-19", "close": 37.53, "volume": 2279.0}, {"date": "2025-12-22", "close": 37.77, "volume": 401.0}, {"date": "2025-12-23", "close": 37.86, "volume": 23.0}, {"date": "2025-12-24", "close": 37.79, "volume": 1071.0}, {"date": "2025-12-29", "close": 37.64, "volume": 484.0}, {"date": "2025-12-30", "close": 37.38, "volume": 828.0}, {"date": "2025-12-31", "close": 37.22, "volume": 801.0}, {"date": "2026-01-02", "close": 37.35, "volume": 727.0}, {"date": "2026-01-05", "close": 37.78, "volume": 1663.0}, {"date": "2026-01-06", "close": 37.97, "volume": 491.0}, {"date": "2026-01-07", "close": 37.69, "volume": 535.0}, {"date": "2026-01-08", "close": 37.93, "volume": 1803.0}, {"date": "2026-01-09", "close": 38.25, "volume": 713.0}, {"date": "2026-01-12", "close": 38.54, "volume": 802.0}, {"date": "2026-01-13", "close": 38.55, "volume": 11827.0}, {"date": "2026-01-14", "close": 38.68, "volume": 1073.0}, {"date": "2026-01-15", "close": 38.89, "volume": 740.0}, {"date": "2026-01-16", "close": 38.9, "volume": 2083.0}, {"date": "2026-01-19", "close": 39.04, "volume": 193.0}, {"date": "2026-01-20", "close": 38.8, "volume": 13521.0}, {"date": "2026-01-21", "close": 38.85, "volume": 3334.0}, {"date": "2026-01-22", "close": 39.08, "volume": 302.0}, {"date": "2026-01-23", "close": 39.22, "volume": 2410.0}, {"date": "2026-01-26", "close": 39.19, "volume": 617.0}, {"date": "2026-01-27", "close": 39.14, "volume": 454.0}, {"date": "2026-01-28", "close": 39.23, "volume": 17133.0}, {"date": "2026-01-29", "close": 39.01, "volume": 339.0}, {"date": "2026-01-30", "close": 37.7, "volume": 1041.0}, {"date": "2026-02-02", "close": 38.09, "volume": 1165.0}, {"date": "2026-02-03", "close": 38.54, "volume": 3223.0}, {"date": "2026-02-04", "close": 38.79, "volume": 3911.0}, {"date": "2026-02-05", "close": 38.24, "volume": 1677.0}, {"date": "2026-02-06", "close": 38.76, "volume": 3430.0}, {"date": "2026-02-09", "close": 39.37, "volume": 2614.0}, {"date": "2026-02-10", "close": 39.6, "volume": 1133.0}, {"date": "2026-02-11", "close": 39.66, "volume": 213.0}, {"date": "2026-02-12", "close": 38.78, "volume": 519.0}, {"date": "2026-02-13", "close": 39.48, "volume": 359.0}, {"date": "2026-02-17", "close": 39.34, "volume": 6310.0}, {"date": "2026-02-18", "close": 39.78, "volume": 402.0}, {"date": "2026-02-19", "close": 39.94, "volume": 1026.0}, {"date": "2026-02-20", "close": 40.24, "volume": 1895.0}, {"date": "2026-02-23", "close": 40.48, "volume": 646.0}, {"date": "2026-02-24", "close": 40.75, "volume": 1232.0}, {"date": "2026-02-25", "close": 40.9, "volume": 844.0}, {"date": "2026-02-26", "close": 41.22, "volume": 1528.0}, {"date": "2026-02-27", "close": 41.09, "volume": 792.0}, {"date": "2026-03-02", "close": 41.26, "volume": 1588.0}, {"date": "2026-03-03", "close": 40.25, "volume": 1993.0}, {"date": "2026-03-04", "close": 40.27, "volume": 5314.0}, {"date": "2026-03-05", "close": 39.71, "volume": 2882.0}, {"date": "2026-03-06", "close": 39.21, "volume": 642.0}, {"date": "2026-03-09", "close": 39.23, "volume": 375.0}, {"date": "2026-03-10", "close": 39.38, "volume": 1300.0}, {"date": "2026-03-11", "close": 39.21, "volume": 692.0}, {"date": "2026-03-12", "close": 38.88, "volume": 736.0}, {"date": "2026-03-13", "close": 38.52, "volume": 672.0}, {"date": "2026-03-16", "close": 38.9, "volume": 806.0}, {"date": "2026-03-17", "close": 38.89, "volume": 1317.0}, {"date": "2026-03-18", "close": 38.12, "volume": 503.0}, {"date": "2026-03-19", "close": 37.43, "volume": 692.0}, {"date": "2026-03-20", "close": 36.8, "volume": 3301.0}, {"date": "2026-03-23", "close": 37.55, "volume": 261.0}, {"date": "2026-03-24", "close": 37.78, "volume": 119.0}, {"date": "2026-03-25", "close": 38.26, "volume": 532.0}, {"date": "2026-03-26", "close": 37.64, "volume": 2620.0}, {"date": "2026-03-27", "close": 37.67, "volume": 3074.0}, {"date": "2026-03-30", "close": 37.49, "volume": 507.0}, {"date": "2026-03-31", "close": 38.51, "volume": 1361.0}, {"date": "2026-04-01", "close": 38.93, "volume": 99.0}, {"date": "2026-04-02", "close": 39.08, "volume": 27.0}, {"date": "2026-04-06", "close": 39.16, "volume": 1947.0}, {"date": "2026-04-07", "close": 39.19, "volume": 931.0}, {"date": "2026-04-08", "close": 39.86, "volume": 77.0}, {"date": "2026-04-09", "close": 39.9, "volume": 336.0}, {"date": "2026-04-10", "close": 40.17, "volume": 11378.0}, {"date": "2026-04-13", "close": 40.28, "volume": 1328.0}, {"date": "2026-04-14", "close": 40.59, "volume": 520.0}, {"date": "2026-04-15", "close": 40.47, "volume": 44.0}, {"date": "2026-04-16", "close": 40.24, "volume": 45.0}, {"date": "2026-04-17", "close": 40.81, "volume": 2428.0}, {"date": "2026-04-20", "close": 40.68, "volume": 1267.0}, {"date": "2026-04-21", "close": 40.01, "volume": 90.0}, {"date": "2026-04-22", "close": 39.98, "volume": 2273.0}, {"date": "2026-04-23", "close": 40.09, "volume": 1863.0}, {"date": "2026-04-24", "close": 40.23, "volume": 8309.0}, {"date": "2026-04-27", "close": 40.12, "volume": 1057.0}, {"date": "2026-04-28", "close": 39.73, "volume": 1242.0}, {"date": "2026-04-29", "close": 39.33, "volume": 829.0}, {"date": "2026-04-30", "close": 40.15, "volume": 2227.0}, {"date": "2026-05-01", "close": 40.06, "volume": 4054.0}, {"date": "2026-05-04", "close": 39.6, "volume": 138.0}, {"date": "2026-05-05", "close": 39.81, "volume": 20.0}, {"date": "2026-05-06", "close": 40.54, "volume": 400.0}, {"date": "2026-05-07", "close": 40.27, "volume": 534.0}, {"date": "2026-05-08", "close": 40.58, "volume": 17.0}, {"date": "2026-05-11", "close": 40.79, "volume": 1831.0}, {"date": "2026-05-12", "close": 40.95, "volume": 221.0}, {"date": "2026-05-13", "close": 40.66, "volume": 5376.0}, {"date": "2026-05-14", "close": 40.81, "volume": 2570.0}, {"date": "2026-05-15", "close": 40.15, "volume": 6691.0}, {"date": "2026-05-19", "close": 40.02, "volume": 52.0}, {"date": "2026-05-20", "close": 40.65, "volume": 1204.0}, {"date": "2026-05-21", "close": 41.03, "volume": 210.0}, {"date": "2026-05-22", "close": 41.1, "volume": 1247.0}, {"date": "2026-05-25", "close": 41.64, "volume": 2067.0}, {"date": "2026-05-26", "close": 41.39, "volume": 355.0}, {"date": "2026-05-27", "close": 41.11, "volume": 1715.0}, {"date": "2026-05-28", "close": 41.03, "volume": 5105.0}, {"date": "2026-05-29", "close": 41.3, "volume": 417.0}, {"date": "2026-06-01", "close": 41.24, "volume": 4347.0}, {"date": "2026-06-02", "close": 41.82, "volume": 387.0}, {"date": "2026-06-03", "close": 41.45, "volume": 2139.0}, {"date": "2026-06-04", "close": 41.94, "volume": 1946.0}, {"date": "2026-06-05", "close": 41.14, "volume": 1897.0}, {"date": "2026-06-08", "close": 41.07, "volume": 735.0}, {"date": "2026-06-09", "close": 41.11, "volume": 17.0}, {"date": "2026-06-10", "close": 40.8, "volume": 14.0}, {"date": "2026-06-11", "close": 41.47, "volume": 14.0}, {"date": "2026-06-12", "close": 41.9, "volume": 1601.0}, {"date": "2026-06-15", "close": 42.32, "volume": 1566.0}, {"date": "2026-06-16", "close": 42.58, "volume": 1011.0}, {"date": "2026-06-17", "close": 42.36, "volume": 123.0}, {"date": "2026-06-18", "close": 42.18, "volume": 204.0}, {"date": "2026-06-19", "close": 42.0, "volume": 248.0}, {"date": "2026-06-22", "close": 42.19, "volume": 468.0}, {"date": "2026-06-23", "close": 42.03, "volume": 397.0}, {"date": "2026-06-24", "close": 41.72, "volume": 345.0}, {"date": "2026-06-25", "close": 42.03, "volume": 2709.0}, {"date": "2026-06-26", "close": 42.07, "volume": 40.0}, {"date": "2026-06-29", "close": 41.72, "volume": 57.0}, {"date": "2026-06-30", "close": 41.81, "volume": 721.0}, {"date": "2026-07-02", "close": 41.82, "volume": 1310.0}, {"date": "2026-07-03", "close": 42.21, "volume": 449.0}, {"date": "2026-07-06", "close": 42.2, "volume": 2005.0}, {"date": "2026-07-07", "close": 42.19, "volume": 1741.0}, {"date": "2026-07-08", "close": 41.66, "volume": 1553.0}, {"date": "2026-07-09", "close": 42.07, "volume": 114.0}, {"date": "2026-07-10", "close": 42.24, "volume": 1467.0}, {"date": "2026-07-13", "close": 42.03, "volume": 2525.0}, {"date": "2026-07-14", "close": 42.16, "volume": 1890.0}, {"date": "2026-07-15", "close": 42.38, "volume": 104.0}, {"date": "2026-07-16", "close": 42.25, "volume": 1675.0}, {"date": "2026-07-17", "close": 42.14, "volume": 1502.0}, {"date": "2026-07-20", "close": 41.81, "volume": 1562.0}, {"date": "2026-07-21", "close": 42.21, "volume": 13.0}, {"date": "2026-07-22", "close": 42.44, "volume": 4.0}, {"date": "2026-07-23", "close": 42.08, "volume": 1839.0}, {"date": "2026-07-24", "close": 42.35, "volume": 37.0}, {"date": "2026-07-27", "close": 42.52, "volume": 75.0}, {"date": "2026-07-28", "close": 42.77, "volume": 2354.0}, {"date": "2026-07-29", "close": 42.06, "volume": 701.0}, {"date": "2026-07-30", "close": 42.42, "volume": 1500.0}, {"date": "2026-07-31", "close": 42.1, "volume": 299.0}, {"date": "2026-08-04", "close": 42.71, "volume": 2352.0}, {"date": "2026-08-05", "close": 43.04, "volume": 2.0}, {"date": "2026-08-06", "close": 42.92, "volume": 1244.0}, {"date": "2026-08-07", "close": 43.22, "volume": 33.0}], "refreshing": true}