{"ticker": "PRA", "overview": {"name": "Purpose Diversified Real Asset Fund", "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": "PRA", "has_prices": true, "as_of": "2026-08-07", "last": 40.13, "prev_close": 40.08, "change": 0.05000000000000426, "change_pct": 0.0012475049900200666, "session_volume": 10340.0, "vwap_5": 40.05135916586556, "vwap_20": 39.98155238779447, "vwap_60": 39.578140222088265, "vwap_250": 37.758433038425345, "high_52w": 40.82, "low_52w": 31.89, "avg_volume_20": 6611.75, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-bbdeaa6ddcb641faa5d5cb5e5d10af6b-31", "src": "CONGRESS", "ticker": "PRA", "cik": "", "company": "ProAssurance Corporation", "company_raw": "ProAssurance Corporation (NYSE)", "who": "Sen. Thomas R Tillis", "who_key": "Sen. Thomas R Tillis", "role": "Tillis, Thom (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Tillis trims PRA ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/bbdeaa6d-dcb6-41fa-a5d5-cb5e5d10af6b/", "trade_date": "2015-02-13", "timestamp": "2015-02-13", "mins": 6164084}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "TSX", "note": "Currently listed on TSX."}, "corporate_actions": {"status_label": "", "items": []}, "key_people": [{"who": "Sen. Thomas R Tillis", "who_key": "Sen. Thomas R Tillis", "role": "Tillis, Thom (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2015-02-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bbdeaa6d-dcb6-41fa-a5d5-cb5e5d10af6b/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2015-02-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bbdeaa6d-dcb6-41fa-a5d5-cb5e5d10af6b/"}}], "activity": [], "announcements": [], "performance": {"ticker": "PRA", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2013-09-06", "close": 19.94, "volume": 13600.0}, {"date": "2013-09-11", "close": 19.94, "volume": 22.0}, {"date": "2013-10-02", "close": 20.0, "volume": 2000.0}, {"date": "2013-10-03", "close": 20.0, "volume": 50.0}, {"date": "2013-10-04", "close": 20.0, "volume": 50.0}, {"date": "2013-10-11", "close": 19.79, "volume": 3100.0}, {"date": "2013-10-15", "close": 19.79, "volume": 50.0}, {"date": "2013-10-16", "close": 19.89, "volume": 705.0}, {"date": "2013-10-18", "close": 19.89, "volume": 2515.0}, {"date": "2013-10-21", "close": 20.2, "volume": 500.0}, {"date": "2013-10-22", "close": 20.3, "volume": 8025.0}, {"date": "2013-10-23", "close": 20.27, "volume": 540.0}, {"date": "2013-10-25", "close": 20.35, "volume": 1000.0}, {"date": "2013-10-31", "close": 20.35, "volume": 135.0}, {"date": "2013-11-08", "close": 19.92, "volume": 200.0}, {"date": "2013-11-13", "close": 19.8, "volume": 16000.0}, {"date": "2013-11-14", "close": 20.01, "volume": 300.0}, {"date": "2013-11-20", "close": 19.99, "volume": 300.0}, {"date": "2013-12-03", "close": 19.99, "volume": 95.0}, {"date": "2013-12-06", "close": 19.99, "volume": 168.0}, {"date": "2013-12-09", "close": 19.92, "volume": 528.0}, {"date": "2013-12-11", "close": 19.92, "volume": 25.0}, {"date": "2013-12-13", "close": 19.92, "volume": 78.0}, {"date": "2013-12-17", "close": 19.76, "volume": 6267.0}, {"date": "2013-12-18", "close": 19.94, "volume": 125.0}, {"date": "2013-12-19", "close": 19.94, "volume": 25.0}, {"date": "2013-12-24", "close": 20.06, "volume": 180.0}, {"date": "2013-12-31", "close": 20.1, "volume": 590.0}, {"date": "2014-01-10", "close": 20.1, "volume": 65.0}, {"date": "2014-01-23", "close": 20.56, "volume": 1620.0}, {"date": "2014-01-24", "close": 20.55, "volume": 485.0}, {"date": "2014-01-27", "close": 20.35, "volume": 198.0}, {"date": "2014-01-28", "close": 20.35, "volume": 31.0}, {"date": "2014-01-30", "close": 20.35, "volume": 12.0}, {"date": "2014-02-04", "close": 20.22, "volume": 100.0}, {"date": "2014-02-13", "close": 20.22, "volume": 90.0}, {"date": "2014-02-14", "close": 20.9, "volume": 288.0}, {"date": "2014-02-18", "close": 20.9, "volume": 77.0}, {"date": "2014-02-19", "close": 20.98, "volume": 1282.0}, {"date": "2014-02-20", "close": 20.98, "volume": 0.0}, {"date": "2014-02-21", "close": 20.98, "volume": 22.0}, {"date": "2014-02-24", "close": 20.98, "volume": 0.0}, {"date": "2014-02-25", "close": 20.98, "volume": 60.0}, {"date": "2014-02-28", "close": 20.98, "volume": 16.0}, {"date": "2014-03-03", "close": 20.98, "volume": 10.0}, {"date": "2014-03-04", "close": 20.98, "volume": 68.0}, {"date": "2014-03-07", "close": 21.21, "volume": 635.0}, {"date": "2014-03-12", "close": 20.9, "volume": 150.0}, {"date": "2014-03-19", "close": 20.9, "volume": 18.0}, {"date": "2014-03-20", "close": 20.9, "volume": 23.0}, {"date": "2014-03-26", "close": 20.9, "volume": 50.0}, {"date": "2014-03-28", "close": 20.91, "volume": 1100.0}, {"date": "2014-04-01", "close": 21.03, "volume": 2400.0}, {"date": "2014-04-04", "close": 21.11, "volume": 900.0}, {"date": "2014-04-08", "close": 21.11, "volume": 85.0}, {"date": "2014-04-10", "close": 21.11, "volume": 37.0}, {"date": "2014-04-14", "close": 21.11, "volume": 5.0}, {"date": "2014-04-15", "close": 21.11, "volume": 10.0}, {"date": "2014-04-17", "close": 21.11, "volume": 275.0}, {"date": "2014-04-21", "close": 21.11, "volume": 25.0}, {"date": "2014-04-22", "close": 21.25, "volume": 150.0}, {"date": "2014-04-23", "close": 21.25, "volume": 105.0}, {"date": "2014-04-24", "close": 21.31, "volume": 500.0}, {"date": "2014-04-25", "close": 21.33, "volume": 100.0}, {"date": "2014-04-28", "close": 21.36, "volume": 410.0}, {"date": "2014-04-29", "close": 21.36, "volume": 190.0}, {"date": "2014-05-05", "close": 21.36, "volume": 230.0}, {"date": "2014-05-06", "close": 21.24, "volume": 540.0}, {"date": "2014-05-09", "close": 21.24, "volume": 1.0}, {"date": "2014-05-13", "close": 21.24, "volume": 73.0}, {"date": "2014-05-15", "close": 21.35, "volume": 500.0}, {"date": "2014-05-16", "close": 21.35, "volume": 75.0}, {"date": "2014-05-21", "close": 21.44, "volume": 1085.0}, {"date": "2014-05-22", "close": 21.52, "volume": 250.0}, {"date": "2014-05-23", "close": 21.53, "volume": 800.0}, {"date": "2014-05-27", "close": 21.53, "volume": 75.0}, {"date": "2014-05-28", "close": 21.53, "volume": 68.0}, {"date": "2014-05-30", "close": 21.2, "volume": 925.0}, {"date": "2014-06-02", "close": 21.2, "volume": 10.0}, {"date": "2014-06-12", "close": 21.31, "volume": 675.0}, {"date": "2014-06-18", "close": 21.47, "volume": 1030.0}, {"date": "2014-06-24", "close": 21.78, "volume": 600.0}, {"date": "2014-06-25", "close": 21.78, "volume": 61.0}, {"date": "2014-06-26", "close": 21.78, "volume": 30.0}, {"date": "2014-07-02", "close": 21.77, "volume": 1000.0}, {"date": "2014-07-03", "close": 21.77, "volume": 166.0}, {"date": "2014-07-04", "close": 21.77, "volume": 10.0}, {"date": "2014-07-07", "close": 21.77, "volume": 80.0}, {"date": "2014-07-08", "close": 21.77, "volume": 46.0}, {"date": "2014-07-11", "close": 21.77, "volume": 1.0}, {"date": "2014-07-15", "close": 21.33, "volume": 430.0}, {"date": "2014-07-17", "close": 21.33, "volume": 64.0}, {"date": "2014-07-18", "close": 21.33, "volume": 80.0}, {"date": "2014-07-23", "close": 21.67, "volume": 150.0}, {"date": "2014-07-24", "close": 21.67, "volume": 10.0}, {"date": "2014-07-25", "close": 21.76, "volume": 375.0}, {"date": "2014-07-28", "close": 21.76, "volume": 270.0}, {"date": "2014-07-29", "close": 21.81, "volume": 457.0}, {"date": "2014-08-01", "close": 21.46, "volume": 440.0}, {"date": "2014-08-05", "close": 21.47, "volume": 127.0}, {"date": "2014-08-06", "close": 21.47, "volume": 55.0}, {"date": "2014-08-08", "close": 21.47, "volume": 2.0}, {"date": "2014-08-11", "close": 21.47, "volume": 40.0}, {"date": "2014-08-12", "close": 21.54, "volume": 1535.0}, {"date": "2014-08-13", "close": 21.54, "volume": 150.0}, {"date": "2014-08-18", "close": 21.54, "volume": 70.0}, {"date": "2014-08-20", "close": 21.6, "volume": 780.0}, {"date": "2014-08-26", "close": 21.6, "volume": 75.0}, {"date": "2014-08-27", "close": 21.6, "volume": 65.0}, {"date": "2014-08-29", "close": 21.53, "volume": 118.0}, {"date": "2014-09-02", "close": 21.53, "volume": 57.0}, {"date": "2014-09-03", "close": 21.53, "volume": 55.0}, {"date": "2014-09-04", "close": 21.39, "volume": 2450.0}, {"date": "2014-09-09", "close": 21.15, "volume": 56585.0}, {"date": "2014-09-10", "close": 20.95, "volume": 900.0}, {"date": "2014-09-11", "close": 20.95, "volume": 110.0}, {"date": "2014-09-16", "close": 21.0, "volume": 300.0}, {"date": "2014-10-01", "close": 21.0, "volume": 12.0}, {"date": "2014-10-06", "close": 21.0, "volume": 50.0}, {"date": "2014-10-07", "close": 19.87, "volume": 611.0}, {"date": "2014-10-08", "close": 19.63, "volume": 538.0}, {"date": "2014-10-09", "close": 19.6, "volume": 274.0}, {"date": "2014-10-10", "close": 19.6, "volume": 18.0}, {"date": "2014-10-14", "close": 19.6, "volume": 54.0}, {"date": "2014-10-15", "close": 19.6, "volume": 20.0}, {"date": "2014-10-17", "close": 19.6, "volume": 60.0}, {"date": "2014-10-20", "close": 19.6, "volume": 15.0}, {"date": "2014-10-21", "close": 19.6, "volume": 42.0}, {"date": "2014-10-27", "close": 19.6, "volume": 50.0}, {"date": "2014-10-28", "close": 19.6, "volume": 60.0}, {"date": "2014-10-29", "close": 19.6, "volume": 29.0}, {"date": "2014-11-03", "close": 19.6, "volume": 60.0}, {"date": "2014-11-04", "close": 19.6, "volume": 75.0}, {"date": "2014-11-05", "close": 19.6, "volume": 41.0}, {"date": "2014-11-06", "close": 19.48, "volume": 450.0}, {"date": "2014-11-07", "close": 19.48, "volume": 55.0}, {"date": "2014-11-12", "close": 19.87, "volume": 571.0}, {"date": "2014-11-13", "close": 19.87, "volume": 82.0}, {"date": "2014-11-18", "close": 19.87, "volume": 15.0}, {"date": "2014-11-19", "close": 19.87, "volume": 30.0}, {"date": "2014-11-24", "close": 20.14, "volume": 352.0}, {"date": "2014-11-26", "close": 20.14, "volume": 50.0}, {"date": "2014-11-28", "close": 20.14, "volume": 32.0}, {"date": "2014-12-01", "close": 20.14, "volume": 51.0}, {"date": "2014-12-04", "close": 19.41, "volume": 347.0}, {"date": "2014-12-05", "close": 19.41, "volume": 97.0}, {"date": "2014-12-08", "close": 19.41, "volume": 30.0}, {"date": "2014-12-09", "close": 19.41, "volume": 53.0}, {"date": "2014-12-11", "close": 19.41, "volume": 20.0}, {"date": "2014-12-15", "close": 19.41, "volume": 132.0}, {"date": "2014-12-16", "close": 19.41, "volume": 68.0}, {"date": "2014-12-17", "close": 18.87, "volume": 394.0}, {"date": "2014-12-19", "close": 19.23, "volume": 697.0}, {"date": "2014-12-24", "close": 19.23, "volume": 54.0}, {"date": "2014-12-29", "close": 19.23, "volume": 150.0}, {"date": "2014-12-31", "close": 19.23, "volume": 75.0}, {"date": "2015-01-02", "close": 19.06, "volume": 151.0}, {"date": "2015-01-07", "close": 19.06, "volume": 120.0}, {"date": "2015-01-08", "close": 19.06, "volume": 1.0}, {"date": "2015-01-13", "close": 19.06, "volume": 63.0}, {"date": "2015-01-14", "close": 19.06, "volume": 91.0}, {"date": "2015-01-15", "close": 19.06, "volume": 93.0}, {"date": "2015-01-16", "close": 19.17, "volume": 289.0}, {"date": "2015-01-19", "close": 19.17, "volume": 75.0}, {"date": "2015-01-22", "close": 19.17, "volume": 145.0}, {"date": "2015-01-23", "close": 19.17, "volume": 72.0}, {"date": "2015-01-26", "close": 19.17, "volume": 20.0}, {"date": "2015-01-27", "close": 19.17, "volume": 35.0}, {"date": "2015-02-02", "close": 19.17, "volume": 72.0}, {"date": "2015-02-03", "close": 19.17, "volume": 32.0}, {"date": "2015-02-04", "close": 19.17, "volume": 11.0}, {"date": "2015-02-10", "close": 19.17, "volume": 6.0}, {"date": "2015-02-13", "close": 19.17, "volume": 96.0}, {"date": "2015-02-17", "close": 19.17, "volume": 402.0}, {"date": "2015-02-18", "close": 19.17, "volume": 38.0}, {"date": "2015-02-23", "close": 19.91, "volume": 424.0}, {"date": "2015-02-24", "close": 20.01, "volume": 392.0}, {"date": "2015-02-25", "close": 19.87, "volume": 425.0}, {"date": "2015-02-26", "close": 19.87, "volume": 60.0}, {"date": "2015-03-02", "close": 19.87, "volume": 52.0}, {"date": "2015-03-03", "close": 20.0, "volume": 100.0}, {"date": "2015-03-04", "close": 20.0, "volume": 61.0}, {"date": "2015-03-06", "close": 20.0, "volume": 60.0}, {"date": "2015-03-11", "close": 20.0, "volume": 60.0}, {"date": "2015-03-12", "close": 19.24, "volume": 1355.0}, {"date": "2015-03-24", "close": 19.24, "volume": 12.0}, {"date": "2015-03-26", "close": 19.24, "volume": 199.0}, {"date": "2015-03-27", "close": 19.24, "volume": 89.0}, {"date": "2015-03-30", "close": 19.43, "volume": 116.0}, {"date": "2015-03-31", "close": 19.43, "volume": 143.0}, {"date": "2015-04-10", "close": 19.43, "volume": 38.0}, {"date": "2015-04-20", "close": 19.52, "volume": 200.0}, {"date": "2015-04-21", "close": 19.52, "volume": 30.0}, {"date": "2015-04-22", "close": 19.36, "volume": 1410.0}, {"date": "2015-04-29", "close": 19.55, "volume": 200.0}, {"date": "2015-05-01", "close": 19.55, "volume": 9.0}, {"date": "2015-05-04", "close": 19.71, "volume": 369.0}, {"date": "2015-05-05", "close": 19.74, "volume": 461.0}, {"date": "2015-05-11", "close": 19.6, "volume": 100.0}, {"date": "2015-05-20", "close": 19.6, "volume": 164.0}, {"date": "2015-05-22", "close": 19.6, "volume": 33.0}, {"date": "2015-05-26", "close": 19.47, "volume": 140.0}, {"date": "2015-06-01", "close": 19.3, "volume": 560.0}, {"date": "2015-06-02", "close": 19.3, "volume": 22.0}, {"date": "2015-06-08", "close": 19.3, "volume": 13.0}, {"date": "2015-06-10", "close": 19.16, "volume": 100.0}, {"date": "2015-06-22", "close": 19.0, "volume": 100.0}, {"date": "2015-06-26", "close": 18.88, "volume": 920.0}, {"date": "2015-06-29", "close": 18.82, "volume": 205.0}, {"date": "2015-06-30", "close": 18.82, "volume": 6.0}, {"date": "2015-07-03", "close": 18.9, "volume": 383.0}, {"date": "2015-07-06", "close": 18.9, "volume": 30.0}, {"date": "2015-07-08", "close": 18.9, "volume": 2.0}, {"date": "2015-07-13", "close": 18.66, "volume": 100.0}, {"date": "2015-07-15", "close": 18.66, "volume": 95.0}, {"date": "2015-07-16", "close": 18.66, "volume": 48.0}, {"date": "2015-07-21", "close": 18.31, "volume": 100.0}, {"date": "2015-07-29", "close": 17.78, "volume": 385.0}, {"date": "2015-07-30", "close": 17.78, "volume": 88.0}, {"date": "2015-08-04", "close": 17.9, "volume": 1000.0}, {"date": "2015-08-14", "close": 17.69, "volume": 172.0}, {"date": "2015-08-17", "close": 17.69, "volume": 16000.0}, {"date": "2015-08-18", "close": 17.69, "volume": 8.0}, {"date": "2015-08-20", "close": 17.56, "volume": 100.0}, {"date": "2015-08-21", "close": 17.56, "volume": 78.0}, {"date": "2015-08-24", "close": 17.56, "volume": 85.0}, {"date": "2015-08-26", "close": 16.5, "volume": 25688.0}, {"date": "2015-08-27", "close": 17.05, "volume": 1000.0}, {"date": "2015-08-28", "close": 17.33, "volume": 328.0}, {"date": "2015-08-31", "close": 17.33, "volume": 90.0}, {"date": "2015-09-01", "close": 17.33, "volume": 60.0}, {"date": "2015-09-02", "close": 16.94, "volume": 1765.0}, {"date": "2015-09-04", "close": 16.94, "volume": 143.0}, {"date": "2015-09-10", "close": 16.95, "volume": 206.0}, {"date": "2015-09-14", "close": 16.77, "volume": 4000.0}, {"date": "2015-09-22", "close": 16.27, "volume": 8000.0}, {"date": "2015-09-23", "close": 16.56, "volume": 170.0}, {"date": "2015-09-30", "close": 16.56, "volume": 54.0}, {"date": "2015-10-02", "close": 16.56, "volume": 8.0}, {"date": "2015-10-06", "close": 16.56, "volume": 37.0}, {"date": "2015-10-07", "close": 16.56, "volume": 75.0}, {"date": "2015-10-08", "close": 16.56, "volume": 1.0}, {"date": "2015-10-09", "close": 16.56, "volume": 18.0}, {"date": "2015-10-15", "close": 17.46, "volume": 100.0}, {"date": "2015-10-20", "close": 17.46, "volume": 58.0}, {"date": "2015-11-03", "close": 17.46, "volume": 2.0}, {"date": "2015-11-04", "close": 17.46, "volume": 34.0}, {"date": "2015-11-06", "close": 17.46, "volume": 63.0}, {"date": "2015-11-09", "close": 16.8, "volume": 129.0}, {"date": "2015-11-12", "close": 16.8, "volume": 43.0}, {"date": "2015-11-13", "close": 16.8, "volume": 70.0}, {"date": "2015-11-20", "close": 16.8, "volume": 73.0}, {"date": "2015-11-25", "close": 16.8, "volume": 76.0}, {"date": "2015-11-30", "close": 16.8, "volume": 80.0}, {"date": "2015-12-03", "close": 16.8, "volume": 6.0}, {"date": "2015-12-08", "close": 16.01, "volume": 564.0}, {"date": "2015-12-11", "close": 16.01, "volume": 6.0}, {"date": "2015-12-16", "close": 16.01, "volume": 89.0}, {"date": "2015-12-17", "close": 15.92, "volume": 3719.0}, {"date": "2015-12-21", "close": 16.09, "volume": 300.0}, {"date": "2015-12-22", "close": 16.28, "volume": 2400.0}, {"date": "2015-12-29", "close": 16.35, "volume": 100.0}, {"date": "2015-12-30", "close": 16.35, "volume": 41.0}, {"date": "2016-01-07", "close": 16.35, "volume": 8.0}, {"date": "2016-01-08", "close": 16.35, "volume": 2.0}, {"date": "2016-01-14", "close": 16.35, "volume": 190.0}, {"date": "2016-01-19", "close": 15.11, "volume": 100.0}, {"date": "2016-01-21", "close": 15.11, "volume": 35.0}, {"date": "2016-01-22", "close": 15.4, "volume": 318.0}, {"date": "2016-01-28", "close": 15.16, "volume": 214.0}, {"date": "2016-01-29", "close": 15.16, "volume": 7.0}, {"date": "2016-02-02", "close": 15.14, "volume": 200.0}, {"date": "2016-02-03", "close": 15.14, "volume": 38.0}, {"date": "2016-02-05", "close": 15.14, "volume": 32.0}, {"date": "2016-02-08", "close": 15.6, "volume": 100.0}, {"date": "2016-02-10", "close": 15.6, "volume": 34.0}, {"date": "2016-02-16", "close": 15.6, "volume": 98.0}, {"date": "2016-02-17", "close": 15.84, "volume": 300.0}, {"date": "2016-02-18", "close": 15.98, "volume": 215.0}, {"date": "2016-02-19", "close": 15.98, "volume": 18.0}, {"date": "2016-02-22", "close": 16.18, "volume": 830.0}, {"date": "2016-02-24", "close": 16.18, "volume": 24.0}, {"date": "2016-02-25", "close": 16.18, "volume": 17.0}, {"date": "2016-03-03", "close": 16.18, "volume": 83.0}, {"date": "2016-03-04", "close": 16.93, "volume": 154.0}, {"date": "2016-03-10", "close": 16.93, "volume": 50.0}, {"date": "2016-03-14", "close": 16.93, "volume": 66.0}, {"date": "2016-03-15", "close": 17.03, "volume": 601.0}, {"date": "2016-03-17", "close": 17.03, "volume": 93.0}, {"date": "2016-03-18", "close": 17.03, "volume": 0.0}, {"date": "2016-03-21", "close": 17.36, "volume": 277.0}, {"date": "2016-03-22", "close": 17.36, "volume": 0.0}, {"date": "2016-03-23", "close": 17.36, "volume": 81.0}, {"date": "2016-03-24", "close": 17.36, "volume": 116.0}, {"date": "2016-03-28", "close": 17.36, "volume": 30.0}, {"date": "2016-03-29", "close": 17.36, "volume": 90.0}, {"date": "2016-03-30", "close": 17.36, "volume": 75.0}, {"date": "2016-03-31", "close": 17.36, "volume": 0.0}, {"date": "2016-04-01", "close": 16.76, "volume": 320.0}, {"date": "2016-04-04", "close": 16.76, "volume": 40.0}, {"date": "2016-04-05", "close": 16.76, "volume": 42.0}, {"date": "2016-04-06", "close": 16.76, "volume": 0.0}, {"date": "2016-04-07", "close": 16.76, "volume": 6.0}, {"date": "2016-04-08", "close": 16.76, "volume": 1.0}, {"date": "2016-04-11", "close": 16.86, "volume": 278.0}, {"date": "2016-04-12", "close": 16.86, "volume": 0.0}, {"date": "2016-04-13", "close": 16.86, "volume": 0.0}, {"date": "2016-04-14", "close": 16.86, "volume": 0.0}, {"date": "2016-04-15", "close": 16.86, "volume": 0.0}, {"date": "2016-04-18", "close": 16.86, "volume": 0.0}, {"date": "2016-04-19", "close": 16.86, "volume": 45.0}, {"date": "2016-04-20", "close": 16.86, "volume": 93.0}, {"date": "2016-04-21", "close": 17.6, "volume": 700.0}, {"date": "2016-04-22", "close": 17.6, "volume": 0.0}, {"date": "2016-04-25", "close": 17.6, "volume": 0.0}, {"date": "2016-04-26", "close": 17.6, "volume": 0.0}, {"date": "2016-04-27", "close": 17.6, "volume": 0.0}, {"date": "2016-04-28", "close": 17.6, "volume": 0.0}, {"date": "2016-04-29", "close": 17.78, "volume": 100.0}, {"date": "2016-05-02", "close": 17.89, "volume": 377.0}, {"date": "2016-05-03", "close": 17.89, "volume": 0.0}, {"date": "2016-05-04", "close": 17.89, "volume": 0.0}, {"date": "2016-05-05", "close": 17.89, "volume": 0.0}, {"date": "2016-05-06", "close": 17.89, "volume": 0.0}, {"date": "2016-05-09", "close": 17.89, "volume": 55.0}, {"date": "2016-05-10", "close": 17.89, "volume": 0.0}, {"date": "2016-05-11", "close": 17.89, "volume": 40.0}, {"date": "2016-05-12", "close": 17.89, "volume": 0.0}, {"date": "2016-05-13", "close": 17.89, "volume": 0.0}, {"date": "2016-05-16", "close": 17.89, "volume": 0.0}, {"date": "2016-05-17", "close": 17.89, "volume": 0.0}, {"date": "2016-05-18", "close": 17.7, "volume": 500.0}, {"date": "2016-05-19", "close": 17.7, "volume": 0.0}, {"date": "2016-05-20", "close": 17.7, "volume": 0.0}, {"date": "2016-05-24", "close": 17.81, "volume": 277.0}, {"date": "2016-05-25", "close": 17.81, "volume": 0.0}, {"date": "2016-05-26", "close": 17.81, "volume": 0.0}, {"date": "2016-05-27", "close": 17.81, "volume": 0.0}, {"date": "2016-05-30", "close": 17.85, "volume": 112.0}, {"date": "2016-05-31", "close": 17.85, "volume": 0.0}, {"date": "2016-06-01", "close": 17.84, "volume": 100.0}, {"date": "2016-06-02", "close": 17.84, "volume": 0.0}, {"date": "2016-06-03", "close": 17.84, "volume": 0.0}, {"date": "2016-06-06", "close": 17.84, "volume": 0.0}, {"date": "2016-06-07", "close": 17.84, "volume": 0.0}, {"date": "2016-06-08", "close": 17.84, "volume": 100.0}, {"date": "2016-06-09", "close": 17.84, "volume": 18.0}, {"date": "2016-06-10", "close": 17.84, "volume": 133.0}, {"date": "2016-06-13", "close": 17.84, "volume": 0.0}, {"date": "2016-06-14", "close": 17.84, "volume": 4.0}, {"date": "2016-06-15", "close": 17.84, "volume": 0.0}, {"date": "2016-06-16", "close": 18.2, "volume": 171.0}, {"date": "2016-06-17", "close": 18.2, "volume": 0.0}, {"date": "2016-06-20", "close": 18.44, "volume": 3581.0}, {"date": "2016-06-21", "close": 18.34, "volume": 662.0}, {"date": "2016-06-22", "close": 18.27, "volume": 4060.0}, {"date": "2016-06-23", "close": 18.27, "volume": 0.0}, {"date": "2016-06-24", "close": 18.27, "volume": 1.0}, {"date": "2016-06-27", "close": 18.27, "volume": 0.0}, {"date": "2016-06-28", "close": 18.27, "volume": 81.0}, {"date": "2016-06-29", "close": 18.27, "volume": 68.0}, {"date": "2016-06-30", "close": 18.27, "volume": 119.0}, {"date": "2016-07-04", "close": 18.27, "volume": 0.0}, {"date": "2016-07-05", "close": 18.27, "volume": 45.0}, {"date": "2016-07-06", "close": 18.27, "volume": 36.0}, {"date": "2016-07-07", "close": 18.27, "volume": 55.0}, {"date": "2016-07-08", "close": 18.27, "volume": 7.0}, {"date": "2016-07-11", "close": 18.27, "volume": 1.0}, {"date": "2016-07-12", "close": 18.27, "volume": 50.0}, {"date": "2016-07-13", "close": 18.27, "volume": 0.0}, {"date": "2016-07-14", "close": 18.9, "volume": 5807.0}, {"date": "2016-07-15", "close": 18.9, "volume": 0.0}, {"date": "2016-07-18", "close": 19.0, "volume": 300.0}, {"date": "2016-07-19", "close": 19.0, "volume": 0.0}, {"date": "2016-07-20", "close": 18.68, "volume": 400.0}, {"date": "2016-07-21", "close": 18.68, "volume": 1.0}, {"date": "2016-07-22", "close": 18.56, "volume": 200.0}, {"date": "2016-07-25", "close": 18.58, "volume": 524.0}, {"date": "2016-07-26", "close": 18.58, "volume": 0.0}, {"date": "2016-07-27", "close": 18.64, "volume": 970.0}, {"date": "2016-07-28", "close": 18.64, "volume": 0.0}, {"date": "2016-07-29", "close": 18.64, "volume": 0.0}, {"date": "2016-08-02", "close": 18.64, "volume": 0.0}, {"date": "2016-08-03", "close": 18.64, "volume": 27.0}, {"date": "2016-08-04", "close": 18.64, "volume": 71.0}, {"date": "2016-08-05", "close": 18.64, "volume": 0.0}, {"date": "2016-08-08", "close": 18.75, "volume": 400.0}, {"date": "2016-08-09", "close": 18.9, "volume": 400.0}, {"date": "2016-08-10", "close": 18.9, "volume": 0.0}, {"date": "2016-08-11", "close": 18.9, "volume": 74.0}, {"date": "2016-08-12", "close": 18.9, "volume": 0.0}, {"date": "2016-08-15", "close": 18.9, "volume": 12.0}, {"date": "2016-08-16", "close": 18.9, "volume": 4.0}, {"date": "2016-08-17", "close": 18.55, "volume": 200.0}, {"date": "2016-08-18", "close": 18.55, "volume": 32.0}, {"date": "2016-08-19", "close": 18.55, "volume": 4.0}, {"date": "2016-08-22", "close": 18.45, "volume": 1011.0}, {"date": "2016-08-23", "close": 18.45, "volume": 225.0}, {"date": "2016-08-24", "close": 18.45, "volume": 0.0}, {"date": "2016-08-25", "close": 18.45, "volume": 0.0}, {"date": "2016-08-26", "close": 18.45, "volume": 0.0}, {"date": "2016-08-29", "close": 18.22, "volume": 4000.0}, {"date": "2016-08-30", "close": 18.22, "volume": 0.0}, {"date": "2016-08-31", "close": 18.28, "volume": 1005.0}, {"date": "2016-09-01", "close": 18.28, "volume": 6.0}, {"date": "2016-09-02", "close": 18.28, "volume": 0.0}, {"date": "2016-09-06", "close": 18.28, "volume": 37.0}, {"date": "2016-09-07", "close": 18.45, "volume": 500.0}, {"date": "2016-09-08", "close": 18.45, "volume": 40.0}, {"date": "2016-09-14", "close": 18.45, "volume": 6.0}, {"date": "2016-09-16", "close": 18.45, "volume": 80.0}, {"date": "2016-09-19", "close": 17.98, "volume": 740.0}, {"date": "2016-09-23", "close": 17.98, "volume": 42.0}, {"date": "2016-10-07", "close": 17.98, "volume": 4.0}, {"date": "2016-10-11", "close": 17.98, "volume": 30.0}, {"date": "2016-10-13", "close": 17.57, "volume": 360.0}, {"date": "2016-10-18", "close": 17.57, "volume": 25.0}, {"date": "2016-10-20", "close": 17.57, "volume": 47.0}, {"date": "2016-10-21", "close": 17.95, "volume": 554.0}, {"date": "2016-10-26", "close": 17.95, "volume": 12.0}, {"date": "2016-10-27", "close": 17.95, "volume": 9.0}, {"date": "2016-11-02", "close": 17.76, "volume": 644.0}, {"date": "2016-11-08", "close": 17.76, "volume": 119.0}, {"date": "2016-11-09", "close": 17.76, "volume": 68.0}, {"date": "2016-11-10", "close": 17.76, "volume": 22.0}, {"date": "2016-11-14", "close": 17.76, "volume": 30.0}, {"date": "2016-11-16", "close": 17.76, "volume": 89.0}, {"date": "2016-11-17", "close": 17.76, "volume": 151.0}, {"date": "2016-11-18", "close": 17.76, "volume": 36.0}, {"date": "2016-11-21", "close": 17.76, "volume": 93.0}, {"date": "2016-11-23", "close": 17.76, "volume": 26.0}, {"date": "2016-11-25", "close": 17.76, "volume": 25.0}, {"date": "2016-12-01", "close": 18.22, "volume": 400.0}, {"date": "2016-12-02", "close": 18.24, "volume": 100.0}, {"date": "2016-12-07", "close": 18.3, "volume": 1000.0}, {"date": "2016-12-13", "close": 18.31, "volume": 519.0}, {"date": "2016-12-14", "close": 18.31, "volume": 3.0}, {"date": "2016-12-16", "close": 18.31, "volume": 120.0}, {"date": "2016-12-19", "close": 18.31, "volume": 64.0}, {"date": "2016-12-23", "close": 18.31, "volume": 57.0}, {"date": "2016-12-29", "close": 18.31, "volume": 102.0}, {"date": "2017-01-03", "close": 18.3, "volume": 290.0}, {"date": "2017-01-06", "close": 18.3, "volume": 38.0}, {"date": "2017-01-09", "close": 18.3, "volume": 102.0}, {"date": "2017-01-10", "close": 18.53, "volume": 403.0}, {"date": "2017-01-11", "close": 18.53, "volume": 20.0}, {"date": "2017-01-17", "close": 18.53, "volume": 61.0}, {"date": "2017-01-18", "close": 18.53, "volume": 1.0}, {"date": "2017-01-19", "close": 18.59, "volume": 128.0}, {"date": "2017-01-23", "close": 18.59, "volume": 123.0}, {"date": "2017-01-26", "close": 18.71, "volume": 100.0}, {"date": "2017-01-27", "close": 18.71, "volume": 58.0}, {"date": "2017-02-06", "close": 18.71, "volume": 25.0}, {"date": "2017-02-07", "close": 18.71, "volume": 71.0}, {"date": "2017-02-15", "close": 18.71, "volume": 136.0}, {"date": "2017-02-17", "close": 18.63, "volume": 230.0}, {"date": "2017-02-21", "close": 18.63, "volume": 9.0}, {"date": "2017-02-22", "close": 18.75, "volume": 175.0}, {"date": "2017-02-23", "close": 18.75, "volume": 32.0}, {"date": "2017-02-27", "close": 18.52, "volume": 150.0}, {"date": "2017-02-28", "close": 18.52, "volume": 88.0}, {"date": "2017-03-01", "close": 18.52, "volume": 39.0}, {"date": "2017-03-02", "close": 18.52, "volume": 73.0}, {"date": "2017-03-06", "close": 18.52, "volume": 4.0}, {"date": "2017-03-07", "close": 18.49, "volume": 100.0}, {"date": "2017-03-08", "close": 18.34, "volume": 976.0}, {"date": "2017-03-09", "close": 18.34, "volume": 1.0}, {"date": "2017-03-10", "close": 18.34, "volume": 15.0}, {"date": "2017-03-13", "close": 18.34, "volume": 11.0}, {"date": "2017-03-15", "close": 18.34, "volume": 15.0}, {"date": "2017-03-20", "close": 18.34, "volume": 50.0}, {"date": "2017-03-21", "close": 18.16, "volume": 136.0}, {"date": "2017-03-22", "close": 18.16, "volume": 34.0}, {"date": "2017-03-23", "close": 18.42, "volume": 275.0}, {"date": "2017-03-24", "close": 18.42, "volume": 100.0}, {"date": "2017-03-27", "close": 18.42, "volume": 84.0}, {"date": "2017-03-28", "close": 18.41, "volume": 100.0}, {"date": "2017-03-29", "close": 18.41, "volume": 39.0}, {"date": "2017-03-30", "close": 18.41, "volume": 11.0}, {"date": "2017-04-05", "close": 18.56, "volume": 200.0}, {"date": "2017-04-06", "close": 18.6, "volume": 549.0}, {"date": "2017-04-07", "close": 18.6, "volume": 3.0}, {"date": "2017-04-10", "close": 18.6, "volume": 59.0}, {"date": "2017-04-11", "close": 18.69, "volume": 200.0}, {"date": "2017-04-12", "close": 18.69, "volume": 11.0}, {"date": "2017-04-13", "close": 18.69, "volume": 25.0}, {"date": "2017-04-18", "close": 18.67, "volume": 166.0}, {"date": "2017-04-28", "close": 18.51, "volume": 281.0}, {"date": "2017-05-10", "close": 18.51, "volume": 30.0}, {"date": "2017-05-12", "close": 18.51, "volume": 68.0}, {"date": "2017-05-23", "close": 18.0, "volume": 670.0}, {"date": "2017-05-25", "close": 17.94, "volume": 925.0}, {"date": "2017-05-26", "close": 17.94, "volume": 55.0}, {"date": "2017-05-29", "close": 17.98, "volume": 500.0}, {"date": "2017-05-30", "close": 17.87, "volume": 300.0}, {"date": "2017-06-01", "close": 17.87, "volume": 233.0}, {"date": "2017-06-02", "close": 17.87, "volume": 105.0}, {"date": "2017-06-05", "close": 17.83, "volume": 642.0}, {"date": "2017-06-08", "close": 17.83, "volume": 55.0}, {"date": "2017-06-12", "close": 17.84, "volume": 100.0}, {"date": "2017-06-22", "close": 17.4, "volume": 300.0}, {"date": "2017-06-26", "close": 17.4, "volume": 98.0}, {"date": "2017-06-30", "close": 17.4, "volume": 60.0}, {"date": "2017-07-07", "close": 17.4, "volume": 30.0}, {"date": "2017-07-10", "close": 17.4, "volume": 63.0}, {"date": "2017-07-11", "close": 17.4, "volume": 56.0}, {"date": "2017-07-12", "close": 17.4, "volume": 80.0}, {"date": "2017-07-18", "close": 17.4, "volume": 72.0}, {"date": "2017-07-20", "close": 17.39, "volume": 637.0}, {"date": "2017-07-21", "close": 17.39, "volume": 27.0}, {"date": "2017-07-26", "close": 17.39, "volume": 146.0}, {"date": "2017-07-27", "close": 17.39, "volume": 73.0}, {"date": "2017-08-03", "close": 17.39, "volume": 1.0}, {"date": "2017-08-04", "close": 17.39, "volume": 51.0}, {"date": "2017-08-21", "close": 17.39, "volume": 62.0}, {"date": "2017-08-25", "close": 17.39, "volume": 14.0}, {"date": "2017-08-28", "close": 17.39, "volume": 17.0}, {"date": "2017-08-29", "close": 17.49, "volume": 246.0}, {"date": "2017-09-13", "close": 17.49, "volume": 30.0}, {"date": "2017-09-25", "close": 17.84, "volume": 154.0}, {"date": "2017-09-26", "close": 17.84, "volume": 62.0}, {"date": "2017-09-27", "close": 17.84, "volume": 115.0}, {"date": "2017-09-28", "close": 17.87, "volume": 290.0}, {"date": "2017-09-29", "close": 17.87, "volume": 2.0}, {"date": "2017-10-03", "close": 17.95, "volume": 132.0}, {"date": "2017-10-05", "close": 17.96, "volume": 190.0}, {"date": "2017-10-06", "close": 17.96, "volume": 3.0}, {"date": "2017-10-13", "close": 18.18, "volume": 205.0}, {"date": "2017-10-16", "close": 18.24, "volume": 942.0}, {"date": "2017-10-17", "close": 18.18, "volume": 4041.0}, {"date": "2017-11-10", "close": 18.52, "volume": 262.0}, {"date": "2017-11-13", "close": 18.52, "volume": 12.0}, {"date": "2017-11-14", "close": 18.37, "volume": 100.0}, {"date": "2017-11-16", "close": 18.37, "volume": 75.0}, {"date": "2017-11-17", "close": 18.37, "volume": 41.0}, {"date": "2017-11-20", "close": 18.37, "volume": 18.0}, {"date": "2017-11-24", "close": 18.57, "volume": 1878.0}, {"date": "2017-11-27", "close": 0.0, "volume": 0.0}, {"date": "2017-11-28", "close": 0.0, "volume": 0.0}, {"date": "2017-11-29", "close": 18.57, "volume": 10.0}, {"date": "2017-12-01", "close": 18.43, "volume": 118.0}, {"date": "2017-12-07", "close": 18.43, "volume": 75.0}, {"date": "2017-12-13", "close": 18.43, "volume": 8.0}, {"date": "2017-12-14", "close": 18.44, "volume": 300.0}, {"date": "2017-12-18", "close": 18.65, "volume": 284.0}, {"date": "2017-12-19", "close": 18.65, "volume": 52.0}, {"date": "2017-12-21", "close": 18.65, "volume": 18.0}, {"date": "2017-12-22", "close": 18.65, "volume": 9.0}, {"date": "2017-12-28", "close": 18.65, "volume": 68.0}, {"date": "2018-01-03", "close": 18.98, "volume": 191.0}, {"date": "2018-01-08", "close": 18.85, "volume": 207.0}, {"date": "2018-01-17", "close": 18.87, "volume": 104.0}, {"date": "2018-01-19", "close": 18.81, "volume": 200.0}, {"date": "2018-01-22", "close": 18.81, "volume": 45.0}, {"date": "2018-01-26", "close": 18.96, "volume": 404.0}, {"date": "2018-01-29", "close": 18.87, "volume": 1190.0}, {"date": "2018-02-06", "close": 18.2, "volume": 441.0}, {"date": "2018-02-07", "close": 18.1, "volume": 4100.0}, {"date": "2018-02-12", "close": 18.1, "volume": 52.0}, {"date": "2018-02-20", "close": 18.13, "volume": 210.0}, {"date": "2018-02-28", "close": 18.22, "volume": 100.0}, {"date": "2018-03-08", "close": 18.22, "volume": 69.0}, {"date": "2018-03-09", "close": 18.3, "volume": 782.0}, {"date": "2018-03-15", "close": 18.3, "volume": 22.0}, {"date": "2018-03-16", "close": 18.3, "volume": 20.0}, {"date": "2018-03-20", "close": 18.3, "volume": 105.0}, {"date": "2018-03-22", "close": 18.34, "volume": 200.0}, {"date": "2018-03-23", "close": 18.24, "volume": 100.0}, {"date": "2018-03-27", "close": 18.25, "volume": 100.0}, {"date": "2018-03-28", "close": 18.09, "volume": 740.0}, {"date": "2018-04-16", "close": 18.4, "volume": 354.0}, {"date": "2018-04-17", "close": 18.4, "volume": 19.0}, {"date": "2018-04-27", "close": 18.4, "volume": 84.0}, {"date": "2018-04-30", "close": 18.4, "volume": 25.0}, {"date": "2018-05-01", "close": 18.59, "volume": 277.0}, {"date": "2018-05-02", "close": 18.7, "volume": 141.0}, {"date": "2018-05-08", "close": 18.92, "volume": 400.0}, {"date": "2018-05-09", "close": 19.0, "volume": 100.0}, {"date": "2018-05-18", "close": 19.0, "volume": 52.0}, {"date": "2018-05-25", "close": 19.2, "volume": 410.0}, {"date": "2018-05-29", "close": 19.2, "volume": 38.0}, {"date": "2018-06-04", "close": 19.26, "volume": 4000.0}, {"date": "2018-06-06", "close": 19.26, "volume": 9.0}, {"date": "2018-06-14", "close": 19.61, "volume": 260.0}, {"date": "2018-06-15", "close": 19.47, "volume": 100.0}, {"date": "2018-06-21", "close": 19.45, "volume": 500.0}, {"date": "2018-06-25", "close": 19.45, "volume": 37.0}, {"date": "2018-06-28", "close": 19.45, "volume": 39.0}, {"date": "2018-07-03", "close": 19.45, "volume": 55.0}, {"date": "2018-07-11", "close": 19.5, "volume": 1225.0}, {"date": "2018-07-16", "close": 19.23, "volume": 100.0}, {"date": "2018-07-17", "close": 19.3, "volume": 100.0}, {"date": "2018-07-23", "close": 19.3, "volume": 39.0}, {"date": "2018-07-25", "close": 19.3, "volume": 97.0}, {"date": "2018-08-01", "close": 19.3, "volume": 197.0}, {"date": "2018-08-29", "close": 19.09, "volume": 6989.0}, {"date": "2018-08-30", "close": 19.06, "volume": 9123.0}, {"date": "2018-08-31", "close": 19.08, "volume": 3195.0}, {"date": "2018-09-04", "close": 18.92, "volume": 8394.0}, {"date": "2018-09-05", "close": 18.94, "volume": 3945.0}, {"date": "2018-09-06", "close": 18.89, "volume": 729.0}, {"date": "2018-09-10", "close": 18.97, "volume": 4745.0}, {"date": "2018-09-11", "close": 18.85, "volume": 842.0}, {"date": "2018-09-12", "close": 18.85, "volume": 19.0}, {"date": "2018-09-13", "close": 18.85, "volume": 30.0}, {"date": "2018-09-14", "close": 18.85, "volume": 98.0}, {"date": "2018-09-17", "close": 18.85, "volume": 124.0}, {"date": "2018-09-18", "close": 18.96, "volume": 4500.0}, {"date": "2018-09-19", "close": 19.04, "volume": 800.0}, {"date": "2018-09-20", "close": 18.96, "volume": 400.0}, {"date": "2018-09-21", "close": 19.07, "volume": 497.0}, {"date": "2018-09-24", "close": 18.97, "volume": 760.0}, {"date": "2018-09-25", "close": 18.97, "volume": 992.0}, {"date": "2018-09-26", "close": 18.81, "volume": 900.0}, {"date": "2018-09-27", "close": 18.86, "volume": 4000.0}, {"date": "2018-10-02", "close": 18.95, "volume": 550.0}, {"date": "2018-10-03", "close": 18.97, "volume": 1833.0}, {"date": "2018-10-04", "close": 18.9, "volume": 1580.0}, {"date": "2018-10-05", "close": 18.83, "volume": 926.0}, {"date": "2018-10-11", "close": 18.47, "volume": 1592.0}, {"date": "2018-10-16", "close": 18.59, "volume": 1500.0}, {"date": "2018-10-17", "close": 18.55, "volume": 2130.0}, {"date": "2018-10-18", "close": 18.5, "volume": 265.0}, {"date": "2018-10-22", "close": 18.5, "volume": 200.0}, {"date": "2018-10-23", "close": 18.5, "volume": 30.0}, {"date": "2018-10-29", "close": 17.84, "volume": 3599.0}, {"date": "2018-11-01", "close": 18.14, "volume": 671.0}, {"date": "2018-11-05", "close": 18.28, "volume": 497.0}, {"date": "2018-11-06", "close": 18.34, "volume": 4000.0}, {"date": "2018-11-08", "close": 18.34, "volume": 95.0}, {"date": "2018-11-13", "close": 18.34, "volume": 140.0}, {"date": "2018-11-16", "close": 18.14, "volume": 530.0}, {"date": "2018-11-19", "close": 18.04, "volume": 233.0}, {"date": "2018-11-21", "close": 18.0, "volume": 1292.0}, {"date": "2018-11-22", "close": 17.88, "volume": 445.0}, {"date": "2018-12-03", "close": 18.0, "volume": 397.0}, {"date": "2018-12-04", "close": 17.98, "volume": 508.0}, {"date": "2018-12-05", "close": 18.12, "volume": 300.0}, {"date": "2018-12-06", "close": 17.92, "volume": 400.0}, {"date": "2018-12-07", "close": 18.01, "volume": 1539.0}, {"date": "2018-12-10", "close": 17.83, "volume": 608.0}, {"date": "2018-12-12", "close": 17.83, "volume": 97.0}, {"date": "2018-12-13", "close": 17.83, "volume": 138.0}, {"date": "2018-12-14", "close": 17.83, "volume": 42.0}, {"date": "2018-12-17", "close": 17.38, "volume": 500.0}, {"date": "2018-12-18", "close": 17.42, "volume": 1200.0}, {"date": "2018-12-19", "close": 17.5, "volume": 366.0}, {"date": "2018-12-27", "close": 16.99, "volume": 8000.0}, {"date": "2018-12-31", "close": 16.99, "volume": 97.0}, {"date": "2019-01-02", "close": 17.29, "volume": 5700.0}, {"date": "2019-01-04", "close": 17.34, "volume": 4000.0}, {"date": "2019-01-07", "close": 17.34, "volume": 37.0}, {"date": "2019-01-08", "close": 17.57, "volume": 705.0}, {"date": "2019-01-09", "close": 17.67, "volume": 4000.0}, {"date": "2019-01-11", "close": 17.67, "volume": 7.0}, {"date": "2019-01-14", "close": 17.67, "volume": 7.0}, {"date": "2019-01-15", "close": 17.8, "volume": 248.0}, {"date": "2019-01-17", "close": 17.99, "volume": 597.0}, {"date": "2019-01-18", "close": 18.04, "volume": 184.0}, {"date": "2019-01-22", "close": 17.99, "volume": 248.0}, {"date": "2019-01-28", "close": 17.99, "volume": 94.0}, {"date": "2019-02-04", "close": 18.45, "volume": 249.0}, {"date": "2019-02-06", "close": 18.53, "volume": 2126.0}, {"date": "2019-02-07", "close": 18.53, "volume": 194.0}, {"date": "2019-02-08", "close": 18.53, "volume": 183.0}, {"date": "2019-02-12", "close": 18.44, "volume": 2485.0}, {"date": "2019-02-13", "close": 18.51, "volume": 1491.0}, {"date": "2019-02-14", "close": 18.51, "volume": 46.0}, {"date": "2019-02-15", "close": 18.75, "volume": 400.0}, {"date": "2019-02-19", "close": 18.75, "volume": 51.0}, {"date": "2019-02-22", "close": 18.75, "volume": 88.0}, {"date": "2019-02-25", "close": 18.75, "volume": 45.0}, {"date": "2019-02-26", "close": 18.75, "volume": 123.0}, {"date": "2019-02-27", "close": 18.75, "volume": 122.0}, {"date": "2019-02-28", "close": 18.86, "volume": 410.0}, {"date": "2019-03-12", "close": 19.05, "volume": 100.0}, {"date": "2019-03-13", "close": 18.92, "volume": 803.0}, {"date": "2019-03-18", "close": 18.95, "volume": 995.0}, {"date": "2019-03-20", "close": 18.95, "volume": 6.0}, {"date": "2019-03-21", "close": 19.05, "volume": 165.0}, {"date": "2019-03-22", "close": 19.05, "volume": 75.0}, {"date": "2019-03-25", "close": 19.01, "volume": 306.0}, {"date": "2019-03-26", "close": 18.96, "volume": 513.0}, {"date": "2019-03-28", "close": 18.97, "volume": 400.0}, {"date": "2019-03-29", "close": 18.97, "volume": 1.0}, {"date": "2019-04-01", "close": 18.97, "volume": 50.0}, {"date": "2019-04-02", "close": 19.03, "volume": 100.0}, {"date": "2019-04-03", "close": 19.03, "volume": 78.0}, {"date": "2019-04-05", "close": 19.19, "volume": 400.0}, {"date": "2019-04-08", "close": 19.21, "volume": 500.0}, {"date": "2019-04-10", "close": 19.25, "volume": 497.0}, {"date": "2019-04-12", "close": 19.23, "volume": 200.0}, {"date": "2019-04-16", "close": 19.22, "volume": 100.0}, {"date": "2019-04-23", "close": 19.22, "volume": 50.0}, {"date": "2019-04-24", "close": 19.22, "volume": 167.0}, {"date": "2019-04-30", "close": 19.0, "volume": 597.0}, {"date": "2019-05-01", "close": 19.0, "volume": 93.0}, {"date": "2019-05-03", "close": 18.81, "volume": 100.0}, {"date": "2019-05-06", "close": 18.81, "volume": 104.0}, {"date": "2019-05-10", "close": 18.45, "volume": 245.0}, {"date": "2019-05-13", "close": 18.1, "volume": 4100.0}, {"date": "2019-05-14", "close": 18.52, "volume": 100.0}, {"date": "2019-05-15", "close": 18.6, "volume": 200.0}, {"date": "2019-05-21", "close": 18.49, "volume": 135.0}, {"date": "2019-05-22", "close": 18.49, "volume": 12.0}, {"date": "2019-05-27", "close": 18.49, "volume": 144.0}, {"date": "2019-06-03", "close": 18.2, "volume": 100.0}, {"date": "2019-06-04", "close": 18.16, "volume": 4000.0}, {"date": "2019-06-06", "close": 18.16, "volume": 21.0}, {"date": "2019-06-14", "close": 18.5, "volume": 300.0}, {"date": "2019-06-19", "close": 18.66, "volume": 2485.0}, {"date": "2019-06-21", "close": 18.66, "volume": 119.0}, {"date": "2019-06-26", "close": 18.66, "volume": 32.0}, {"date": "2019-06-28", "close": 18.55, "volume": 495.0}, {"date": "2019-07-03", "close": 18.61, "volume": 200.0}, {"date": "2019-07-05", "close": 18.56, "volume": 5200.0}, {"date": "2019-07-08", "close": 18.58, "volume": 100.0}, {"date": "2019-07-09", "close": 18.57, "volume": 255.0}, {"date": "2019-07-10", "close": 18.67, "volume": 520.0}, {"date": "2019-07-12", "close": 18.6, "volume": 200.0}, {"date": "2019-07-15", "close": 18.58, "volume": 4000.0}, {"date": "2019-07-18", "close": 18.52, "volume": 400.0}, {"date": "2019-07-19", "close": 18.52, "volume": 54.0}, {"date": "2019-07-22", "close": 18.59, "volume": 200.0}, {"date": "2019-07-23", "close": 18.66, "volume": 628.0}, {"date": "2019-07-25", "close": 18.59, "volume": 100.0}, {"date": "2019-08-02", "close": 18.42, "volume": 100.0}, {"date": "2019-08-06", "close": 18.21, "volume": 200.0}, {"date": "2019-08-07", "close": 18.36, "volume": 411.0}, {"date": "2019-08-08", "close": 18.36, "volume": 125.0}, {"date": "2019-08-09", "close": 18.44, "volume": 160.0}, {"date": "2019-08-12", "close": 18.34, "volume": 606.0}, {"date": "2019-08-14", "close": 18.27, "volume": 608.0}, {"date": "2019-08-16", "close": 18.27, "volume": 100.0}, {"date": "2019-08-19", "close": 18.27, "volume": 82.0}, {"date": "2019-08-20", "close": 18.41, "volume": 1508.0}, {"date": "2019-08-21", "close": 18.42, "volume": 173.0}, {"date": "2019-08-27", "close": 18.35, "volume": 1530.0}, {"date": "2019-08-28", "close": 18.35, "volume": 31.0}, {"date": "2019-08-29", "close": 18.6, "volume": 100.0}, {"date": "2019-08-30", "close": 18.55, "volume": 107.0}, {"date": "2019-09-05", "close": 18.74, "volume": 286.0}, {"date": "2019-09-09", "close": 18.74, "volume": 54.0}, {"date": "2019-09-10", "close": 18.54, "volume": 273.0}, {"date": "2019-09-11", "close": 18.54, "volume": 52.0}, {"date": "2019-09-13", "close": 18.72, "volume": 100.0}, {"date": "2019-09-16", "close": 18.72, "volume": 43.0}, {"date": "2019-09-17", "close": 19.02, "volume": 100.0}, {"date": "2019-09-19", "close": 18.98, "volume": 454.0}, {"date": "2019-09-20", "close": 18.98, "volume": 57.0}, {"date": "2019-09-23", "close": 19.02, "volume": 287.0}, {"date": "2019-09-24", "close": 19.02, "volume": 51.0}, {"date": "2019-09-25", "close": 18.74, "volume": 1891.0}, {"date": "2019-09-27", "close": 18.74, "volume": 172.0}, {"date": "2019-09-30", "close": 18.74, "volume": 70.0}, {"date": "2019-10-01", "close": 18.45, "volume": 1397.0}, {"date": "2019-10-02", "close": 18.38, "volume": 1997.0}, {"date": "2019-10-04", "close": 18.53, "volume": 323.0}, {"date": "2019-10-08", "close": 18.42, "volume": 698.0}, {"date": "2019-10-09", "close": 18.53, "volume": 526.0}, {"date": "2019-10-10", "close": 18.51, "volume": 415.0}, {"date": "2019-10-11", "close": 18.61, "volume": 628.0}, {"date": "2019-10-15", "close": 18.61, "volume": 88.0}, {"date": "2019-10-17", "close": 18.41, "volume": 100.0}, {"date": "2019-10-18", "close": 18.41, "volume": 118.0}, {"date": "2019-10-21", "close": 18.6, "volume": 300.0}, {"date": "2019-10-23", "close": 18.41, "volume": 473.0}, {"date": "2019-10-25", "close": 18.55, "volume": 201.0}, {"date": "2019-10-28", "close": 18.49, "volume": 307.0}, {"date": "2019-10-29", "close": 18.49, "volume": 42.0}, {"date": "2019-10-31", "close": 18.49, "volume": 81.0}, {"date": "2019-11-01", "close": 18.56, "volume": 198.0}, {"date": "2019-11-04", "close": 18.7, "volume": 375.0}, {"date": "2019-11-05", "close": 18.7, "volume": 80.0}, {"date": "2019-11-06", "close": 18.7, "volume": 73.0}, {"date": "2019-11-07", "close": 18.7, "volume": 33.0}, {"date": "2019-11-08", "close": 18.77, "volume": 1800.0}, {"date": "2019-11-11", "close": 18.67, "volume": 756.0}, {"date": "2019-11-12", "close": 18.67, "volume": 90.0}, {"date": "2019-11-13", "close": 18.67, "volume": 129.0}, {"date": "2019-11-14", "close": 18.56, "volume": 267.0}, {"date": "2019-11-18", "close": 18.56, "volume": 136.0}, {"date": "2019-11-19", "close": 18.56, "volume": 60.0}, {"date": "2019-11-20", "close": 18.75, "volume": 2564.0}, {"date": "2019-11-21", "close": 18.63, "volume": 343.0}, {"date": "2019-11-22", "close": 18.62, "volume": 206.0}, {"date": "2019-11-25", "close": 18.62, "volume": 116.0}, {"date": "2019-11-26", "close": 18.62, "volume": 253.0}, {"date": "2019-11-27", "close": 18.62, "volume": 76.0}, {"date": "2019-11-28", "close": 18.64, "volume": 896.0}, {"date": "2019-11-29", "close": 18.72, "volume": 334.0}, {"date": "2019-12-02", "close": 18.62, "volume": 535.0}, {"date": "2019-12-03", "close": 18.57, "volume": 120.0}, {"date": "2019-12-04", "close": 18.6, "volume": 362.0}, {"date": "2019-12-05", "close": 18.6, "volume": 37.0}, {"date": "2019-12-09", "close": 18.77, "volume": 204.0}, {"date": "2019-12-10", "close": 18.77, "volume": 56.0}, {"date": "2019-12-11", "close": 18.77, "volume": 74.0}, {"date": "2019-12-12", "close": 18.78, "volume": 196.0}, {"date": "2019-12-13", "close": 18.78, "volume": 31.0}, {"date": "2019-12-16", "close": 18.89, "volume": 294.0}, {"date": "2019-12-17", "close": 18.89, "volume": 27.0}, {"date": "2019-12-20", "close": 19.04, "volume": 517.0}, {"date": "2019-12-23", "close": 19.04, "volume": 76.0}, {"date": "2019-12-24", "close": 19.09, "volume": 100.0}, {"date": "2020-01-07", "close": 19.04, "volume": 522.0}, {"date": "2020-01-08", "close": 19.04, "volume": 2.0}, {"date": "2020-01-13", "close": 18.98, "volume": 298.0}, {"date": "2020-01-14", "close": 19.01, "volume": 728.0}, {"date": "2020-01-15", "close": 19.01, "volume": 30.0}, {"date": "2020-01-16", "close": 19.16, "volume": 1400.0}, {"date": "2020-01-17", "close": 19.16, "volume": 80.0}, {"date": "2020-01-20", "close": 19.18, "volume": 497.0}, {"date": "2020-01-21", "close": 19.11, "volume": 670.0}, {"date": "2020-01-24", "close": 18.94, "volume": 566.0}, {"date": "2020-01-27", "close": 18.8, "volume": 100.0}, {"date": "2020-01-29", "close": 18.8, "volume": 16.0}, {"date": "2020-01-30", "close": 18.68, "volume": 483.0}, {"date": "2020-01-31", "close": 18.59, "volume": 100.0}, {"date": "2020-02-04", "close": 18.69, "volume": 230.0}, {"date": "2020-02-05", "close": 18.84, "volume": 199.0}, {"date": "2020-02-06", "close": 18.94, "volume": 900.0}, {"date": "2020-02-07", "close": 18.94, "volume": 233.0}, {"date": "2020-02-11", "close": 18.9, "volume": 2898.0}, {"date": "2020-02-13", "close": 19.01, "volume": 121.0}, {"date": "2020-02-14", "close": 19.01, "volume": 38.0}, {"date": "2020-02-18", "close": 19.05, "volume": 181.0}, {"date": "2020-02-19", "close": 19.11, "volume": 133.0}, {"date": "2020-02-20", "close": 19.19, "volume": 1097.0}, {"date": "2020-02-21", "close": 19.19, "volume": 90.0}, {"date": "2020-02-25", "close": 18.54, "volume": 100.0}, {"date": "2020-02-26", "close": 18.51, "volume": 977.0}, {"date": "2020-02-28", "close": 18.51, "volume": 95.0}, {"date": "2020-03-03", "close": 18.51, "volume": 75.0}, {"date": "2020-03-05", "close": 18.51, "volume": 62.0}, {"date": "2020-03-13", "close": 14.5, "volume": 400.0}, {"date": "2020-03-16", "close": 14.23, "volume": 200.0}, {"date": "2020-03-20", "close": 14.23, "volume": 40.0}, {"date": "2020-03-23", "close": 13.0, "volume": 100.0}, {"date": "2020-03-24", "close": 13.71, "volume": 1200.0}, {"date": "2020-03-25", "close": 13.71, "volume": 8.0}, {"date": "2020-03-26", "close": 13.71, "volume": 99.0}, {"date": "2020-03-31", "close": 14.25, "volume": 10365.0}, {"date": "2020-04-01", "close": 14.18, "volume": 1010.0}, {"date": "2020-04-02", "close": 14.26, "volume": 487.0}, {"date": "2020-04-03", "close": 13.9, "volume": 50600.0}, {"date": "2020-04-06", "close": 14.77, "volume": 71634.0}, {"date": "2020-04-07", "close": 15.0, "volume": 19102.0}, {"date": "2020-04-08", "close": 15.0, "volume": 117.0}, {"date": "2020-04-13", "close": 15.0, "volume": 48.0}, {"date": "2020-04-16", "close": 14.54, "volume": 17217.0}, {"date": "2020-04-17", "close": 14.54, "volume": 5.0}, {"date": "2020-04-20", "close": 15.27, "volume": 200.0}, {"date": "2020-04-23", "close": 15.43, "volume": 100.0}, {"date": "2020-04-27", "close": 15.43, "volume": 10.0}, {"date": "2020-04-29", "close": 15.43, "volume": 50.0}, {"date": "2020-05-05", "close": 15.65, "volume": 900.0}, {"date": "2020-05-06", "close": 15.56, "volume": 100.0}, {"date": "2020-05-07", "close": 15.56, "volume": 30.0}, {"date": "2020-05-11", "close": 15.89, "volume": 5000.0}, {"date": "2020-05-12", "close": 15.67, "volume": 1590.0}, {"date": "2020-05-13", "close": 15.3, "volume": 100.0}, {"date": "2020-05-14", "close": 15.16, "volume": 300.0}, {"date": "2020-05-20", "close": 16.02, "volume": 450.0}, {"date": "2020-05-21", "close": 15.79, "volume": 7600.0}, {"date": "2020-05-22", "close": 15.85, "volume": 5100.0}, {"date": "2020-05-27", "close": 15.85, "volume": 1.0}, {"date": "2020-05-29", "close": 15.99, "volume": 1100.0}, {"date": "2020-06-02", "close": 16.2, "volume": 332.0}, {"date": "2020-06-03", "close": 16.26, "volume": 205.0}, {"date": "2020-06-04", "close": 16.25, "volume": 100.0}, {"date": "2020-06-05", "close": 16.63, "volume": 989.0}, {"date": "2020-06-08", "close": 16.75, "volume": 130.0}, {"date": "2020-06-11", "close": 15.91, "volume": 2104.0}, {"date": "2020-06-12", "close": 16.2, "volume": 745.0}, {"date": "2020-06-24", "close": 15.98, "volume": 100.0}, {"date": "2020-07-02", "close": 16.5, "volume": 534.0}, {"date": "2020-07-08", "close": 16.5, "volume": 2.0}, {"date": "2020-07-13", "close": 16.79, "volume": 300.0}, {"date": "2020-07-15", "close": 17.0, "volume": 695.0}, {"date": "2020-07-16", "close": 16.99, "volume": 1700.0}, {"date": "2020-07-17", "close": 17.15, "volume": 100.0}, {"date": "2020-07-22", "close": 17.35, "volume": 284.0}, {"date": "2020-07-23", "close": 17.35, "volume": 300.0}, {"date": "2020-07-28", "close": 17.66, "volume": 700.0}, {"date": "2020-08-05", "close": 18.07, "volume": 600.0}, {"date": "2020-08-06", "close": 18.17, "volume": 300.0}, {"date": "2020-08-07", "close": 18.13, "volume": 300.0}, {"date": "2020-08-17", "close": 18.18, "volume": 100.0}, {"date": "2020-08-24", "close": 17.98, "volume": 173.0}, {"date": "2020-08-26", "close": 17.98, "volume": 100.0}, {"date": "2020-08-28", "close": 18.2, "volume": 1600.0}, {"date": "2020-08-31", "close": 18.2, "volume": 1.0}, {"date": "2020-09-02", "close": 18.11, "volume": 700.0}, {"date": "2020-09-03", "close": 18.11, "volume": 65.0}, {"date": "2020-09-14", "close": 18.02, "volume": 100.0}, {"date": "2020-09-15", "close": 18.2, "volume": 320.0}, {"date": "2020-09-16", "close": 18.26, "volume": 100.0}, {"date": "2020-09-18", "close": 18.26, "volume": 100.0}, {"date": "2020-09-23", "close": 17.63, "volume": 2000.0}, {"date": "2020-09-24", "close": 17.25, "volume": 700.0}, {"date": "2020-09-25", "close": 17.36, "volume": 400.0}, {"date": "2020-09-28", "close": 17.46, "volume": 3900.0}, {"date": "2020-10-06", "close": 17.65, "volume": 100.0}, {"date": "2020-10-13", "close": 17.75, "volume": 710.0}, {"date": "2020-10-28", "close": 17.48, "volume": 1180.0}, {"date": "2020-11-02", "close": 17.75, "volume": 200.0}, {"date": "2020-11-03", "close": 17.76, "volume": 700.0}, {"date": "2020-11-11", "close": 18.34, "volume": 100.0}, {"date": "2020-11-12", "close": 18.34, "volume": 472.0}, {"date": "2020-11-16", "close": 18.66, "volume": 937.0}, {"date": "2020-11-18", "close": 18.6, "volume": 1000.0}, {"date": "2020-11-24", "close": 18.83, "volume": 550.0}, {"date": "2020-11-27", "close": 18.81, "volume": 100.0}, {"date": "2020-11-30", "close": 18.69, "volume": 245.0}, {"date": "2020-12-01", "close": 18.75, "volume": 2100.0}, {"date": "2020-12-03", "close": 19.0, "volume": 197.0}, {"date": "2020-12-07", "close": 19.23, "volume": 600.0}, {"date": "2020-12-08", "close": 19.14, "volume": 100.0}, {"date": "2020-12-10", "close": 19.08, "volume": 4000.0}, {"date": "2020-12-11", "close": 19.1, "volume": 100.0}, {"date": "2020-12-14", "close": 19.05, "volume": 2400.0}, {"date": "2020-12-15", "close": 19.29, "volume": 3004.0}, {"date": "2020-12-16", "close": 19.28, "volume": 200.0}, {"date": "2020-12-17", "close": 19.53, "volume": 600.0}, {"date": "2020-12-18", "close": 19.53, "volume": 27.0}, {"date": "2020-12-21", "close": 19.46, "volume": 400.0}, {"date": "2020-12-23", "close": 19.52, "volume": 100.0}, {"date": "2020-12-29", "close": 19.52, "volume": 75.0}, {"date": "2020-12-30", "close": 19.63, "volume": 100.0}, {"date": "2020-12-31", "close": 19.69, "volume": 1450.0}, {"date": "2021-01-04", "close": 19.88, "volume": 400.0}, {"date": "2021-01-05", "close": 19.88, "volume": 9.0}, {"date": "2021-01-08", "close": 20.26, "volume": 1200.0}, {"date": "2021-01-11", "close": 20.07, "volume": 100.0}, {"date": "2021-01-13", "close": 20.17, "volume": 600.0}, {"date": "2021-01-14", "close": 20.32, "volume": 500.0}, {"date": "2021-01-15", "close": 20.12, "volume": 100.0}, {"date": "2021-01-18", "close": 19.98, "volume": 1100.0}, {"date": "2021-01-22", "close": 20.23, "volume": 100.0}, {"date": "2021-01-26", "close": 19.99, "volume": 1800.0}, {"date": "2021-02-01", "close": 20.19, "volume": 649.0}, {"date": "2021-02-02", "close": 20.19, "volume": 28.0}, {"date": "2021-02-03", "close": 20.16, "volume": 2800.0}, {"date": "2021-02-05", "close": 20.38, "volume": 100.0}, {"date": "2021-02-08", "close": 20.63, "volume": 200.0}, {"date": "2021-02-12", "close": 20.79, "volume": 200.0}, {"date": "2021-02-16", "close": 20.99, "volume": 1100.0}, {"date": "2021-02-17", "close": 20.87, "volume": 467.0}, {"date": "2021-02-19", "close": 21.13, "volume": 100.0}, {"date": "2021-02-23", "close": 21.14, "volume": 9006.0}, {"date": "2021-02-24", "close": 21.58, "volume": 1300.0}, {"date": "2021-02-25", "close": 21.22, "volume": 2980.0}, {"date": "2021-02-26", "close": 20.95, "volume": 785.0}, {"date": "2021-03-01", "close": 21.0, "volume": 3467.0}, {"date": "2021-03-02", "close": 21.02, "volume": 2458.0}, {"date": "2021-03-03", "close": 21.11, "volume": 897.0}, {"date": "2021-03-04", "close": 20.68, "volume": 11530.0}, {"date": "2021-03-05", "close": 20.93, "volume": 6100.0}, {"date": "2021-03-08", "close": 21.06, "volume": 7853.0}, {"date": "2021-03-09", "close": 21.13, "volume": 1420.0}, {"date": "2021-03-10", "close": 21.31, "volume": 6200.0}, {"date": "2021-03-11", "close": 21.46, "volume": 3245.0}, {"date": "2021-03-12", "close": 21.46, "volume": 6155.0}, {"date": "2021-03-15", "close": 21.51, "volume": 5555.0}, {"date": "2021-03-16", "close": 21.39, "volume": 1395.0}, {"date": "2021-03-17", "close": 21.36, "volume": 5085.0}, {"date": "2021-03-18", "close": 21.34, "volume": 7000.0}, {"date": "2021-03-19", "close": 21.1, "volume": 7510.0}, {"date": "2021-03-22", "close": 21.08, "volume": 9000.0}, {"date": "2021-03-23", "close": 20.59, "volume": 510.0}, {"date": "2021-03-24", "close": 20.8, "volume": 5030.0}, {"date": "2021-03-25", "close": 20.71, "volume": 5100.0}, {"date": "2021-03-26", "close": 20.8, "volume": 5000.0}, {"date": "2021-03-29", "close": 20.85, "volume": 6000.0}, {"date": "2021-03-30", "close": 21.0, "volume": 7805.0}, {"date": "2021-03-31", "close": 20.78, "volume": 7115.0}, {"date": "2021-04-01", "close": 20.98, "volume": 5100.0}, {"date": "2021-04-05", "close": 21.05, "volume": 20800.0}, {"date": "2021-04-06", "close": 21.27, "volume": 1700.0}, {"date": "2021-04-07", "close": 21.27, "volume": 1300.0}, {"date": "2021-04-08", "close": 21.4, "volume": 5650.0}, {"date": "2021-04-09", "close": 21.39, "volume": 6700.0}, {"date": "2021-04-12", "close": 21.17, "volume": 12000.0}, {"date": "2021-04-13", "close": 21.15, "volume": 6600.0}, {"date": "2021-04-14", "close": 21.52, "volume": 100.0}, {"date": "2021-04-15", "close": 21.76, "volume": 4600.0}, {"date": "2021-04-16", "close": 21.89, "volume": 19300.0}, {"date": "2021-04-19", "close": 21.7, "volume": 500.0}, {"date": "2021-04-20", "close": 21.63, "volume": 2939.0}, {"date": "2021-04-21", "close": 21.73, "volume": 2400.0}, {"date": "2021-04-23", "close": 21.76, "volume": 5007.0}, {"date": "2021-04-26", "close": 21.94, "volume": 3200.0}, {"date": "2021-04-27", "close": 22.03, "volume": 2000.0}, {"date": "2021-04-28", "close": 22.08, "volume": 4797.0}, {"date": "2021-04-29", "close": 22.11, "volume": 6400.0}, {"date": "2021-04-30", "close": 21.89, "volume": 5114.0}, {"date": "2021-05-03", "close": 22.06, "volume": 5000.0}, {"date": "2021-05-04", "close": 22.21, "volume": 1850.0}, {"date": "2021-05-05", "close": 22.38, "volume": 3000.0}, {"date": "2021-05-06", "close": 22.45, "volume": 5200.0}, {"date": "2021-05-07", "close": 22.76, "volume": 330.0}, {"date": "2021-05-10", "close": 22.73, "volume": 4705.0}, {"date": "2021-05-11", "close": 22.66, "volume": 2406.0}, {"date": "2021-05-12", "close": 22.52, "volume": 1990.0}, {"date": "2021-05-13", "close": 22.48, "volume": 9300.0}, {"date": "2021-05-14", "close": 22.42, "volume": 4435.0}, {"date": "2021-05-17", "close": 22.56, "volume": 5730.0}, {"date": "2021-05-18", "close": 22.64, "volume": 1500.0}, {"date": "2021-05-19", "close": 22.42, "volume": 7034.0}, {"date": "2021-05-20", "close": 22.2, "volume": 6100.0}, {"date": "2021-05-21", "close": 22.23, "volume": 5725.0}, {"date": "2021-05-25", "close": 22.3, "volume": 5000.0}, {"date": "2021-05-26", "close": 22.37, "volume": 300.0}, {"date": "2021-05-27", "close": 22.48, "volume": 600.0}, {"date": "2021-05-28", "close": 22.64, "volume": 6125.0}, {"date": "2021-05-31", "close": 22.6, "volume": 501.0}, {"date": "2021-06-01", "close": 22.8, "volume": 6700.0}, {"date": "2021-06-02", "close": 22.82, "volume": 358.0}, {"date": "2021-06-03", "close": 22.76, "volume": 6033.0}, {"date": "2021-06-04", "close": 22.79, "volume": 175.0}, {"date": "2021-06-07", "close": 22.86, "volume": 4525.0}, {"date": "2021-06-08", "close": 22.94, "volume": 1504.0}, {"date": "2021-06-09", "close": 22.92, "volume": 3250.0}, {"date": "2021-06-10", "close": 22.88, "volume": 6224.0}, {"date": "2021-06-11", "close": 22.95, "volume": 5200.0}, {"date": "2021-06-14", "close": 22.78, "volume": 756.0}, {"date": "2021-06-15", "close": 22.73, "volume": 5556.0}, {"date": "2021-06-16", "close": 22.59, "volume": 300.0}, {"date": "2021-06-17", "close": 22.23, "volume": 14350.0}, {"date": "2021-06-18", "close": 22.0, "volume": 850.0}, {"date": "2021-06-21", "close": 22.27, "volume": 5800.0}, {"date": "2021-06-22", "close": 22.31, "volume": 2200.0}, {"date": "2021-06-23", "close": 22.37, "volume": 5000.0}, {"date": "2021-06-24", "close": 22.42, "volume": 6600.0}, {"date": "2021-06-25", "close": 22.32, "volume": 625.0}, {"date": "2021-06-28", "close": 22.24, "volume": 2200.0}, {"date": "2021-06-29", "close": 22.24, "volume": 3707.0}, {"date": "2021-06-30", "close": 22.31, "volume": 5013.0}, {"date": "2021-07-02", "close": 22.47, "volume": 5293.0}, {"date": "2021-07-05", "close": 22.38, "volume": 1756.0}, {"date": "2021-07-06", "close": 22.42, "volume": 4850.0}, {"date": "2021-07-07", "close": 22.35, "volume": 1601.0}, {"date": "2021-07-08", "close": 22.29, "volume": 2922.0}, {"date": "2021-07-09", "close": 22.4, "volume": 5201.0}, {"date": "2021-07-12", "close": 22.56, "volume": 3100.0}, {"date": "2021-07-13", "close": 22.58, "volume": 800.0}, {"date": "2021-07-14", "close": 22.49, "volume": 1300.0}, {"date": "2021-07-15", "close": 22.62, "volume": 6300.0}, {"date": "2021-07-16", "close": 22.24, "volume": 5300.0}, {"date": "2021-07-19", "close": 21.86, "volume": 5407.0}, {"date": "2021-07-20", "close": 21.99, "volume": 700.0}, {"date": "2021-07-21", "close": 22.22, "volume": 7005.0}, {"date": "2021-07-22", "close": 22.23, "volume": 1703.0}, {"date": "2021-07-23", "close": 22.2, "volume": 1808.0}, {"date": "2021-07-26", "close": 22.37, "volume": 5605.0}, {"date": "2021-07-27", "close": 22.39, "volume": 14120.0}, {"date": "2021-07-28", "close": 22.34, "volume": 500.0}, {"date": "2021-07-29", "close": 22.48, "volume": 5500.0}, {"date": "2021-07-30", "close": 22.44, "volume": 900.0}, {"date": "2021-08-03", "close": 22.53, "volume": 5100.0}, {"date": "2021-08-04", "close": 22.43, "volume": 3000.0}, {"date": "2021-08-05", "close": 22.24, "volume": 5549.0}, {"date": "2021-08-06", "close": 22.27, "volume": 200.0}, {"date": "2021-08-09", "close": 22.16, "volume": 563.0}, {"date": "2021-08-10", "close": 22.38, "volume": 1513.0}, {"date": "2021-08-11", "close": 22.51, "volume": 5200.0}, {"date": "2021-08-12", "close": 22.54, "volume": 800.0}, {"date": "2021-08-13", "close": 22.63, "volume": 800.0}, {"date": "2021-08-16", "close": 22.51, "volume": 3725.0}, {"date": "2021-08-17", "close": 22.39, "volume": 5400.0}, {"date": "2021-08-18", "close": 22.25, "volume": 2400.0}, {"date": "2021-08-19", "close": 22.05, "volume": 5000.0}, {"date": "2021-08-20", "close": 21.98, "volume": 100.0}, {"date": "2021-08-23", "close": 22.15, "volume": 5400.0}, {"date": "2021-08-24", "close": 22.29, "volume": 300.0}, {"date": "2021-08-25", "close": 22.35, "volume": 6900.0}, {"date": "2021-08-26", "close": 22.31, "volume": 6500.0}, {"date": "2021-08-27", "close": 22.51, "volume": 21375.0}, {"date": "2021-08-30", "close": 22.48, "volume": 320.0}, {"date": "2021-08-31", "close": 22.46, "volume": 1600.0}, {"date": "2021-09-01", "close": 22.36, "volume": 2600.0}, {"date": "2021-09-02", "close": 22.43, "volume": 950.0}, {"date": "2021-09-03", "close": 22.75, "volume": 6100.0}, {"date": "2021-09-07", "close": 22.51, "volume": 2120.0}, {"date": "2021-09-08", "close": 22.34, "volume": 300.0}, {"date": "2021-09-09", "close": 22.22, "volume": 200.0}, {"date": "2021-09-10", "close": 22.26, "volume": 2300.0}, {"date": "2021-09-13", "close": 22.25, "volume": 1525.0}, {"date": "2021-09-14", "close": 22.21, "volume": 5000.0}, {"date": "2021-09-15", "close": 22.45, "volume": 835.0}, {"date": "2021-09-16", "close": 22.37, "volume": 1200.0}, {"date": "2021-09-17", "close": 22.25, "volume": 20425.0}, {"date": "2021-09-20", "close": 21.89, "volume": 5270.0}, {"date": "2021-09-21", "close": 21.93, "volume": 2100.0}, {"date": "2021-09-22", "close": 22.1, "volume": 0.0}, {"date": "2021-09-23", "close": 22.15, "volume": 200.0}, {"date": "2021-09-24", "close": 22.12, "volume": 1020.0}, {"date": "2021-09-27", "close": 22.24, "volume": 1003.0}, {"date": "2021-09-28", "close": 22.18, "volume": 744.0}, {"date": "2021-09-29", "close": 22.17, "volume": 5087.0}, {"date": "2021-09-30", "close": 22.01, "volume": 100.0}, {"date": "2021-10-01", "close": 22.25, "volume": 3700.0}, {"date": "2021-10-04", "close": 22.3, "volume": 338.0}, {"date": "2021-10-05", "close": 22.41, "volume": 1666.0}, {"date": "2021-10-06", "close": 22.3, "volume": 2031.0}, {"date": "2021-10-07", "close": 22.47, "volume": 701.0}, {"date": "2021-10-08", "close": 22.48, "volume": 2380.0}, {"date": "2021-10-12", "close": 22.63, "volume": 9134.0}, {"date": "2021-10-13", "close": 22.69, "volume": 11900.0}, {"date": "2021-10-14", "close": 22.9, "volume": 900.0}, {"date": "2021-10-15", "close": 23.03, "volume": 8374.0}, {"date": "2021-10-18", "close": 23.1, "volume": 5106.0}, {"date": "2021-10-19", "close": 23.07, "volume": 7970.0}, {"date": "2021-10-20", "close": 23.32, "volume": 6201.0}, {"date": "2021-10-21", "close": 23.18, "volume": 6345.0}, {"date": "2021-10-22", "close": 23.21, "volume": 132.0}, {"date": "2021-10-25", "close": 23.41, "volume": 1028.0}, {"date": "2021-10-26", "close": 23.41, "volume": 1204.0}, {"date": "2021-10-27", "close": 23.07, "volume": 1515.0}, {"date": "2021-10-28", "close": 23.17, "volume": 1217.0}, {"date": "2021-10-29", "close": 23.15, "volume": 4624.0}, {"date": "2021-11-01", "close": 23.42, "volume": 6085.0}, {"date": "2021-11-02", "close": 23.18, "volume": 3170.0}, {"date": "2021-11-03", "close": 23.17, "volume": 11363.0}, {"date": "2021-11-04", "close": 23.27, "volume": 4255.0}, {"date": "2021-11-05", "close": 23.35, "volume": 5322.0}, {"date": "2021-11-08", "close": 23.46, "volume": 2049.0}, {"date": "2021-11-09", "close": 23.56, "volume": 5683.0}, {"date": "2021-11-10", "close": 23.49, "volume": 7302.0}, {"date": "2021-11-11", "close": 23.76, "volume": 7470.0}, {"date": "2021-11-12", "close": 23.75, "volume": 2728.0}, {"date": "2021-11-15", "close": 23.81, "volume": 7250.0}, {"date": "2021-11-16", "close": 23.82, "volume": 5800.0}, {"date": "2021-11-17", "close": 23.76, "volume": 5079.0}, {"date": "2021-11-18", "close": 23.76, "volume": 1529.0}, {"date": "2021-11-19", "close": 23.56, "volume": 560.0}, {"date": "2021-11-22", "close": 23.69, "volume": 1817.0}, {"date": "2021-11-23", "close": 23.75, "volume": 3730.0}, {"date": "2021-11-24", "close": 23.74, "volume": 400.0}, {"date": "2021-11-25", "close": 23.75, "volume": 681.0}, {"date": "2021-11-26", "close": 23.22, "volume": 6313.0}, {"date": "2021-11-29", "close": 23.2, "volume": 10911.0}, {"date": "2021-11-30", "close": 22.68, "volume": 2494.0}, {"date": "2021-12-01", "close": 22.55, "volume": 4546.0}, {"date": "2021-12-02", "close": 22.86, "volume": 8487.0}, {"date": "2021-12-03", "close": 22.8, "volume": 1119.0}, {"date": "2021-12-06", "close": 23.02, "volume": 4720.0}, {"date": "2021-12-07", "close": 23.22, "volume": 2256.0}, {"date": "2021-12-08", "close": 23.38, "volume": 5852.0}, {"date": "2021-12-09", "close": 23.22, "volume": 4950.0}, {"date": "2021-12-10", "close": 23.26, "volume": 5360.0}, {"date": "2021-12-13", "close": 23.33, "volume": 665.0}, {"date": "2021-12-14", "close": 23.21, "volume": 2840.0}, {"date": "2021-12-15", "close": 23.19, "volume": 8466.0}, {"date": "2021-12-16", "close": 23.42, "volume": 4197.0}, {"date": "2021-12-17", "close": 23.54, "volume": 226.0}, {"date": "2021-12-20", "close": 23.29, "volume": 3938.0}, {"date": "2021-12-21", "close": 23.55, "volume": 1880.0}, {"date": "2021-12-22", "close": 23.77, "volume": 4610.0}, {"date": "2021-12-23", "close": 23.9, "volume": 3000.0}, {"date": "2021-12-24", "close": 23.88, "volume": 110.0}, {"date": "2021-12-29", "close": 24.19, "volume": 3069.0}, {"date": "2021-12-30", "close": 24.03, "volume": 1569.0}, {"date": "2021-12-31", "close": 23.93, "volume": 904.0}, {"date": "2022-01-04", "close": 24.16, "volume": 4100.0}, {"date": "2022-01-05", "close": 23.97, "volume": 4136.0}, {"date": "2022-01-06", "close": 23.84, "volume": 2184.0}, {"date": "2022-01-07", "close": 23.85, "volume": 3613.0}, {"date": "2022-01-10", "close": 23.82, "volume": 1944.0}, {"date": "2022-01-11", "close": 24.0, "volume": 6489.0}, {"date": "2022-01-12", "close": 24.24, "volume": 1937.0}, {"date": "2022-01-13", "close": 24.13, "volume": 5084.0}, {"date": "2022-01-14", "close": 24.24, "volume": 10681.0}, {"date": "2022-01-17", "close": 23.89, "volume": 10466.0}, {"date": "2022-01-18", "close": 24.2, "volume": 31487.0}, {"date": "2022-01-19", "close": 24.4, "volume": 9659.0}, {"date": "2022-01-20", "close": 24.34, "volume": 7082.0}, {"date": "2022-01-21", "close": 24.11, "volume": 6295.0}, {"date": "2022-01-24", "close": 24.13, "volume": 4769.0}, {"date": "2022-01-25", "close": 24.34, "volume": 7920.0}, {"date": "2022-01-26", "close": 24.19, "volume": 12008.0}, {"date": "2022-01-27", "close": 24.29, "volume": 12495.0}, {"date": "2022-01-28", "close": 24.4, "volume": 2984.0}, {"date": "2022-01-31", "close": 24.5, "volume": 5487.0}, {"date": "2022-02-01", "close": 24.82, "volume": 5530.0}, {"date": "2022-02-02", "close": 24.99, "volume": 2430.0}, {"date": "2022-02-03", "close": 24.88, "volume": 13409.0}, {"date": "2022-02-04", "close": 25.19, "volume": 8672.0}, {"date": "2022-02-07", "close": 25.34, "volume": 9168.0}, {"date": "2022-02-08", "close": 25.31, "volume": 5956.0}, {"date": "2022-02-09", "close": 25.89, "volume": 13520.0}, {"date": "2022-02-10", "close": 25.44, "volume": 6220.0}, {"date": "2022-02-11", "close": 26.09, "volume": 12179.0}, {"date": "2022-02-14", "close": 25.72, "volume": 9309.0}, {"date": "2022-02-15", "close": 25.5, "volume": 8019.0}, {"date": "2022-02-16", "close": 25.72, "volume": 10594.0}, {"date": "2022-02-17", "close": 25.76, "volume": 5003.0}, {"date": "2022-02-18", "close": 25.76, "volume": 6330.0}, {"date": "2022-02-22", "close": 25.76, "volume": 13389.0}, {"date": "2022-02-23", "close": 25.8, "volume": 7056.0}, {"date": "2022-02-24", "close": 25.91, "volume": 12098.0}, {"date": "2022-02-25", "close": 26.17, "volume": 5800.0}, {"date": "2022-02-28", "close": 26.49, "volume": 6126.0}, {"date": "2022-03-01", "close": 26.97, "volume": 7734.0}, {"date": "2022-03-02", "close": 27.47, "volume": 17868.0}, {"date": "2022-03-03", "close": 27.76, "volume": 12445.0}, {"date": "2022-03-04", "close": 28.43, "volume": 13149.0}, {"date": "2022-03-07", "close": 28.61, "volume": 17068.0}, {"date": "2022-03-08", "close": 29.45, "volume": 25981.0}, {"date": "2022-03-09", "close": 28.37, "volume": 26736.0}, {"date": "2022-03-10", "close": 28.86, "volume": 11673.0}, {"date": "2022-03-11", "close": 28.53, "volume": 10658.0}, {"date": "2022-03-14", "close": 28.13, "volume": 10542.0}, {"date": "2022-03-15", "close": 27.67, "volume": 9221.0}, {"date": "2022-03-16", "close": 27.59, "volume": 14094.0}, {"date": "2022-03-17", "close": 28.35, "volume": 6325.0}, {"date": "2022-03-18", "close": 28.4, "volume": 4825.0}, {"date": "2022-03-21", "close": 29.13, "volume": 10329.0}, {"date": "2022-03-22", "close": 28.87, "volume": 6536.0}, {"date": "2022-03-23", "close": 29.01, "volume": 7930.0}, {"date": "2022-03-24", "close": 29.44, "volume": 15980.0}, {"date": "2022-03-25", "close": 29.37, "volume": 14181.0}, {"date": "2022-03-28", "close": 28.85, "volume": 15220.0}, {"date": "2022-03-29", "close": 28.8, "volume": 20272.0}, {"date": "2022-03-30", "close": 28.89, "volume": 10926.0}, {"date": "2022-03-31", "close": 28.88, "volume": 9900.0}, {"date": "2022-04-01", "close": 29.05, "volume": 16273.0}, {"date": "2022-04-04", "close": 29.05, "volume": 30317.0}, {"date": "2022-04-05", "close": 28.85, "volume": 9871.0}, {"date": "2022-04-06", "close": 28.9, "volume": 9936.0}, {"date": "2022-04-07", "close": 29.03, "volume": 13861.0}, {"date": "2022-04-08", "close": 29.43, "volume": 13900.0}, {"date": "2022-04-11", "close": 29.25, "volume": 10391.0}, {"date": "2022-04-12", "close": 29.77, "volume": 13959.0}, {"date": "2022-04-13", "close": 29.78, "volume": 14183.0}, {"date": "2022-04-14", "close": 29.94, "volume": 13014.0}, {"date": "2022-04-18", "close": 30.35, "volume": 22987.0}, {"date": "2022-04-19", "close": 29.87, "volume": 12535.0}, {"date": "2022-04-20", "close": 29.84, "volume": 14516.0}, {"date": "2022-04-21", "close": 29.65, "volume": 20598.0}, {"date": "2022-04-22", "close": 29.01, "volume": 30592.0}, {"date": "2022-04-25", "close": 28.45, "volume": 10081.0}, {"date": "2022-04-26", "close": 28.39, "volume": 32318.0}, {"date": "2022-04-27", "close": 28.55, "volume": 12572.0}, {"date": "2022-04-28", "close": 28.9, "volume": 6589.0}, {"date": "2022-04-29", "close": 28.58, "volume": 13816.0}, {"date": "2022-05-02", "close": 28.16, "volume": 14835.0}, {"date": "2022-05-03", "close": 28.54, "volume": 10170.0}, {"date": "2022-05-04", "close": 28.89, "volume": 12995.0}, {"date": "2022-05-05", "close": 28.48, "volume": 25098.0}, {"date": "2022-05-06", "close": 28.45, "volume": 19482.0}, {"date": "2022-05-09", "close": 27.25, "volume": 29725.0}, {"date": "2022-05-10", "close": 27.0, "volume": 23250.0}, {"date": "2022-05-11", "close": 27.29, "volume": 28573.0}, {"date": "2022-05-12", "close": 26.99, "volume": 13314.0}, {"date": "2022-05-13", "close": 27.3, "volume": 4870.0}, {"date": "2022-05-16", "close": 27.49, "volume": 5193.0}, {"date": "2022-05-17", "close": 27.85, "volume": 12200.0}, {"date": "2022-05-18", "close": 27.44, "volume": 19961.0}, {"date": "2022-05-19", "close": 27.34, "volume": 5850.0}, {"date": "2022-05-20", "close": 27.27, "volume": 7189.0}, {"date": "2022-05-24", "close": 27.9, "volume": 2400.0}, {"date": "2022-05-25", "close": 28.07, "volume": 4957.0}, {"date": "2022-05-26", "close": 28.4, "volume": 3897.0}, {"date": "2022-05-27", "close": 28.5, "volume": 3353.0}, {"date": "2022-05-30", "close": 28.84, "volume": 3867.0}, {"date": "2022-05-31", "close": 28.24, "volume": 14457.0}, {"date": "2022-06-01", "close": 28.12, "volume": 20212.0}, {"date": "2022-06-02", "close": 28.19, "volume": 138916.0}, {"date": "2022-06-03", "close": 28.16, "volume": 1779.0}, {"date": "2022-06-06", "close": 28.11, "volume": 5400.0}, {"date": "2022-06-07", "close": 28.4, "volume": 10089.0}, {"date": "2022-06-08", "close": 28.02, "volume": 1321.0}, {"date": "2022-06-09", "close": 28.05, "volume": 36190.0}, {"date": "2022-06-10", "close": 27.79, "volume": 15445.0}, {"date": "2022-06-13", "close": 26.76, "volume": 5851.0}, {"date": "2022-06-14", "close": 26.81, "volume": 9018.0}, {"date": "2022-06-15", "close": 26.84, "volume": 8370.0}, {"date": "2022-06-16", "close": 26.39, "volume": 6505.0}, {"date": "2022-06-17", "close": 26.17, "volume": 9899.0}, {"date": "2022-06-20", "close": 26.34, "volume": 2118.0}, {"date": "2022-06-21", "close": 26.43, "volume": 20459.0}, {"date": "2022-06-22", "close": 26.03, "volume": 3021.0}, {"date": "2022-06-23", "close": 25.7, "volume": 14908.0}, {"date": "2022-06-24", "close": 25.83, "volume": 8380.0}, {"date": "2022-06-27", "close": 25.99, "volume": 22058.0}, {"date": "2022-06-28", "close": 25.91, "volume": 1290.0}, {"date": "2022-06-29", "close": 25.72, "volume": 600.0}, {"date": "2022-06-30", "close": 25.33, "volume": 6116.0}, {"date": "2022-07-04", "close": 25.49, "volume": 540.0}, {"date": "2022-07-05", "close": 25.01, "volume": 3652.0}, {"date": "2022-07-06", "close": 24.79, "volume": 2901.0}, {"date": "2022-07-07", "close": 25.31, "volume": 16242.0}, {"date": "2022-07-08", "close": 25.19, "volume": 2412.0}, {"date": "2022-07-11", "close": 25.05, "volume": 896.0}, {"date": "2022-07-12", "close": 24.77, "volume": 4780.0}, {"date": "2022-07-13", "close": 24.77, "volume": 10661.0}, {"date": "2022-07-14", "close": 24.44, "volume": 11355.0}, {"date": "2022-07-15", "close": 24.46, "volume": 6283.0}, {"date": "2022-07-18", "close": 24.73, "volume": 11340.0}, {"date": "2022-07-19", "close": 24.94, "volume": 300.0}, {"date": "2022-07-20", "close": 24.89, "volume": 6364.0}, {"date": "2022-07-21", "close": 24.93, "volume": 4420.0}, {"date": "2022-07-22", "close": 24.91, "volume": 2850.0}, {"date": "2022-07-25", "close": 25.14, "volume": 5871.0}, {"date": "2022-07-26", "close": 25.25, "volume": 25892.0}, {"date": "2022-07-27", "close": 25.4, "volume": 3770.0}, {"date": "2022-07-28", "close": 25.86, "volume": 20242.0}, {"date": "2022-07-29", "close": 26.35, "volume": 3100.0}, {"date": "2022-08-02", "close": 25.98, "volume": 3115.0}, {"date": "2022-08-03", "close": 25.7, "volume": 1441.0}, {"date": "2022-08-04", "close": 25.75, "volume": 3434.0}, {"date": "2022-08-05", "close": 26.03, "volume": 502.0}, {"date": "2022-08-08", "close": 26.18, "volume": 1989.0}, {"date": "2022-08-09", "close": 26.44, "volume": 1576.0}, {"date": "2022-08-10", "close": 26.59, "volume": 4349.0}, {"date": "2022-08-11", "close": 26.71, "volume": 373.0}, {"date": "2022-08-12", "close": 27.03, "volume": 1300.0}, {"date": "2022-08-15", "close": 27.13, "volume": 1365.0}, {"date": "2022-08-16", "close": 27.02, "volume": 881.0}, {"date": "2022-08-17", "close": 26.98, "volume": 3835.0}, {"date": "2022-08-18", "close": 27.06, "volume": 909.0}, {"date": "2022-08-19", "close": 27.07, "volume": 2173.0}, {"date": "2022-08-22", "close": 26.97, "volume": 3486.0}, {"date": "2022-08-23", "close": 27.12, "volume": 1600.0}, {"date": "2022-08-24", "close": 27.34, "volume": 2897.0}, {"date": "2022-08-25", "close": 27.49, "volume": 2355.0}, {"date": "2022-08-26", "close": 27.47, "volume": 1640.0}, {"date": "2022-08-29", "close": 27.37, "volume": 7808.0}, {"date": "2022-08-30", "close": 26.82, "volume": 3631.0}, {"date": "2022-08-31", "close": 26.49, "volume": 3188.0}, {"date": "2022-09-01", "close": 26.07, "volume": 7659.0}, {"date": "2022-09-02", "close": 26.3, "volume": 3037.0}, {"date": "2022-09-06", "close": 26.2, "volume": 500.0}, {"date": "2022-09-07", "close": 26.26, "volume": 4227.0}, {"date": "2022-09-08", "close": 26.53, "volume": 4532.0}, {"date": "2022-09-09", "close": 26.96, "volume": 15600.0}, {"date": "2022-09-12", "close": 26.98, "volume": 6287.0}, {"date": "2022-09-13", "close": 26.64, "volume": 720.0}, {"date": "2022-09-14", "close": 26.55, "volume": 6435.0}, {"date": "2022-09-15", "close": 26.19, "volume": 4151.0}, {"date": "2022-09-16", "close": 26.1, "volume": 1065.0}, {"date": "2022-09-19", "close": 26.38, "volume": 900.0}, {"date": "2022-09-20", "close": 26.31, "volume": 1891.0}, {"date": "2022-09-21", "close": 26.23, "volume": 200.0}, {"date": "2022-09-22", "close": 26.27, "volume": 1500.0}, {"date": "2022-09-23", "close": 25.55, "volume": 2150.0}, {"date": "2022-09-26", "close": 25.15, "volume": 5726.0}, {"date": "2022-09-27", "close": 25.1, "volume": 2734.0}, {"date": "2022-09-28", "close": 25.56, "volume": 31505.0}, {"date": "2022-09-29", "close": 25.37, "volume": 14618.0}, {"date": "2022-09-30", "close": 25.55, "volume": 7200.0}, {"date": "2022-10-03", "close": 25.97, "volume": 5413.0}, {"date": "2022-10-04", "close": 26.4, "volume": 4300.0}, {"date": "2022-10-05", "close": 26.43, "volume": 5153.0}, {"date": "2022-10-06", "close": 26.45, "volume": 5929.0}, {"date": "2022-10-07", "close": 26.08, "volume": 4851.0}, {"date": "2022-10-11", "close": 25.9, "volume": 6795.0}, {"date": "2022-10-12", "close": 25.9, "volume": 6833.0}, {"date": "2022-10-13", "close": 26.16, "volume": 8177.0}, {"date": "2022-10-14", "close": 25.59, "volume": 8024.0}, {"date": "2022-10-17", "close": 25.77, "volume": 7161.0}, {"date": "2022-10-18", "close": 26.11, "volume": 7209.0}, {"date": "2022-10-19", "close": 25.9, "volume": 1236.0}, {"date": "2022-10-20", "close": 26.12, "volume": 2301.0}, {"date": "2022-10-21", "close": 26.32, "volume": 700.0}, {"date": "2022-10-24", "close": 26.06, "volume": 1550.0}, {"date": "2022-10-25", "close": 26.45, "volume": 1052.0}, {"date": "2022-10-26", "close": 26.62, "volume": 4833.0}, {"date": "2022-10-27", "close": 26.57, "volume": 600.0}, {"date": "2022-10-28", "close": 26.7, "volume": 1337.0}, {"date": "2022-10-31", "close": 26.59, "volume": 5793.0}, {"date": "2022-11-01", "close": 26.87, "volume": 114.0}, {"date": "2022-11-02", "close": 26.4, "volume": 695.0}, {"date": "2022-11-03", "close": 26.7, "volume": 3875.0}, {"date": "2022-11-04", "close": 26.81, "volume": 3185.0}, {"date": "2022-11-07", "close": 26.92, "volume": 5139.0}, {"date": "2022-11-08", "close": 27.2, "volume": 1071.0}, {"date": "2022-11-09", "close": 26.8, "volume": 1100.0}, {"date": "2022-11-10", "close": 27.32, "volume": 1135.0}, {"date": "2022-11-11", "close": 27.62, "volume": 1631.0}, {"date": "2022-11-14", "close": 27.66, "volume": 5151.0}, {"date": "2022-11-15", "close": 27.51, "volume": 4454.0}, {"date": "2022-11-16", "close": 27.54, "volume": 801.0}, {"date": "2022-11-17", "close": 26.84, "volume": 11688.0}, {"date": "2022-11-18", "close": 27.44, "volume": 5679.0}, {"date": "2022-11-21", "close": 27.51, "volume": 1279.0}, {"date": "2022-11-22", "close": 27.71, "volume": 500.0}, {"date": "2022-11-23", "close": 27.86, "volume": 6773.0}, {"date": "2022-11-24", "close": 27.71, "volume": 728.0}, {"date": "2022-11-25", "close": 27.89, "volume": 3743.0}, {"date": "2022-11-28", "close": 27.4, "volume": 10797.0}, {"date": "2022-11-29", "close": 27.85, "volume": 7908.0}, {"date": "2022-11-30", "close": 28.11, "volume": 1727.0}, {"date": "2022-12-01", "close": 28.21, "volume": 340.0}, {"date": "2022-12-02", "close": 28.21, "volume": 4426.0}, {"date": "2022-12-05", "close": 28.0, "volume": 920.0}, {"date": "2022-12-06", "close": 27.79, "volume": 790.0}, {"date": "2022-12-07", "close": 27.83, "volume": 802.0}, {"date": "2022-12-08", "close": 27.78, "volume": 0.0}, {"date": "2022-12-09", "close": 27.88, "volume": 3670.0}, {"date": "2022-12-12", "close": 27.86, "volume": 1562.0}, {"date": "2022-12-13", "close": 28.11, "volume": 3615.0}, {"date": "2022-12-14", "close": 27.97, "volume": 2317.0}, {"date": "2022-12-15", "close": 27.69, "volume": 4100.0}, {"date": "2022-12-16", "close": 27.48, "volume": 810.0}, {"date": "2022-12-19", "close": 27.15, "volume": 3270.0}, {"date": "2022-12-20", "close": 27.46, "volume": 1505.0}, {"date": "2022-12-21", "close": 27.66, "volume": 1400.0}, {"date": "2022-12-22", "close": 27.62, "volume": 5945.0}, {"date": "2022-12-23", "close": 27.42, "volume": 12852.0}, {"date": "2022-12-28", "close": 27.34, "volume": 218.0}, {"date": "2022-12-29", "close": 27.5, "volume": 10696.0}, {"date": "2022-12-30", "close": 27.39, "volume": 2669.0}, {"date": "2023-01-03", "close": 27.3, "volume": 470.0}, {"date": "2023-01-04", "close": 26.86, "volume": 2736.0}, {"date": "2023-01-05", "close": 26.93, "volume": 8807.0}, {"date": "2023-01-06", "close": 27.45, "volume": 9086.0}, {"date": "2023-01-09", "close": 27.58, "volume": 10549.0}, {"date": "2023-01-10", "close": 27.79, "volume": 9286.0}, {"date": "2023-01-11", "close": 27.88, "volume": 12701.0}, {"date": "2023-01-12", "close": 28.22, "volume": 10999.0}, {"date": "2023-01-13", "close": 28.53, "volume": 10426.0}, {"date": "2023-01-16", "close": 28.64, "volume": 650.0}, {"date": "2023-01-17", "close": 28.39, "volume": 3437.0}, {"date": "2023-01-18", "close": 28.4, "volume": 3400.0}, {"date": "2023-01-19", "close": 28.48, "volume": 2285.0}, {"date": "2023-01-20", "close": 28.54, "volume": 4270.0}, {"date": "2023-01-23", "close": 28.51, "volume": 15392.0}, {"date": "2023-01-24", "close": 28.74, "volume": 3313.0}, {"date": "2023-01-25", "close": 28.74, "volume": 18609.0}, {"date": "2023-01-26", "close": 28.96, "volume": 1933.0}, {"date": "2023-01-27", "close": 28.56, "volume": 3180.0}, {"date": "2023-01-30", "close": 28.55, "volume": 831.0}, {"date": "2023-01-31", "close": 28.74, "volume": 821.0}, {"date": "2023-02-01", "close": 28.82, "volume": 53.0}, {"date": "2023-02-02", "close": 28.64, "volume": 712.0}, {"date": "2023-02-03", "close": 28.35, "volume": 14025.0}, {"date": "2023-02-06", "close": 28.26, "volume": 1007.0}, {"date": "2023-02-07", "close": 28.26, "volume": 3000.0}, {"date": "2023-02-08", "close": 28.3, "volume": 1213.0}, {"date": "2023-02-09", "close": 28.07, "volume": 1474.0}, {"date": "2023-02-10", "close": 28.17, "volume": 4100.0}, {"date": "2023-02-13", "close": 28.36, "volume": 1985.0}, {"date": "2023-02-14", "close": 28.3, "volume": 2349.0}, {"date": "2023-02-15", "close": 28.09, "volume": 1875.0}, {"date": "2023-02-16", "close": 28.12, "volume": 2917.0}, {"date": "2023-02-17", "close": 27.87, "volume": 3170.0}, {"date": "2023-02-21", "close": 27.76, "volume": 303.0}, {"date": "2023-02-22", "close": 27.58, "volume": 662.0}, {"date": "2023-02-23", "close": 27.61, "volume": 2773.0}, {"date": "2023-02-24", "close": 27.56, "volume": 4602.0}, {"date": "2023-02-27", "close": 27.66, "volume": 6625.0}, {"date": "2023-02-28", "close": 27.7, "volume": 908.0}, {"date": "2023-03-01", "close": 27.63, "volume": 1000.0}, {"date": "2023-03-02", "close": 27.93, "volume": 983.0}, {"date": "2023-03-03", "close": 28.45, "volume": 3100.0}, {"date": "2023-03-06", "close": 28.08, "volume": 1346.0}, {"date": "2023-03-07", "close": 27.77, "volume": 1700.0}, {"date": "2023-03-08", "close": 27.98, "volume": 4595.0}, {"date": "2023-03-09", "close": 27.59, "volume": 1200.0}, {"date": "2023-03-10", "close": 27.16, "volume": 1700.0}, {"date": "2023-03-13", "close": 27.12, "volume": 5772.0}, {"date": "2023-03-14", "close": 27.1, "volume": 2976.0}, {"date": "2023-03-15", "close": 26.66, "volume": 6580.0}, {"date": "2023-03-16", "close": 26.52, "volume": 2803.0}, {"date": "2023-03-17", "close": 26.61, "volume": 9.0}, {"date": "2023-03-20", "close": 26.69, "volume": 1800.0}, {"date": "2023-03-21", "close": 26.92, "volume": 300.0}, {"date": "2023-03-22", "close": 26.56, "volume": 3266.0}, {"date": "2023-03-23", "close": 26.5, "volume": 1111.0}, {"date": "2023-03-24", "close": 26.7, "volume": 787.0}, {"date": "2023-03-27", "close": 26.79, "volume": 500.0}, {"date": "2023-03-28", "close": 26.68, "volume": 400.0}, {"date": "2023-03-29", "close": 26.79, "volume": 3850.0}, {"date": "2023-03-30", "close": 26.89, "volume": 1800.0}, {"date": "2023-03-31", "close": 27.16, "volume": 1385.0}, {"date": "2023-04-03", "close": 27.23, "volume": 2202.0}, {"date": "2023-04-04", "close": 27.33, "volume": 2850.0}, {"date": "2023-04-05", "close": 27.17, "volume": 6001.0}, {"date": "2023-04-06", "close": 27.08, "volume": 360.0}, {"date": "2023-04-10", "close": 27.28, "volume": 3477.0}, {"date": "2023-04-11", "close": 27.54, "volume": 811.0}, {"date": "2023-04-12", "close": 27.54, "volume": 1185.0}, {"date": "2023-04-13", "close": 27.47, "volume": 1005.0}, {"date": "2023-04-14", "close": 27.41, "volume": 773.0}, {"date": "2023-04-17", "close": 27.54, "volume": 3842.0}, {"date": "2023-04-18", "close": 27.65, "volume": 1448.0}, {"date": "2023-04-19", "close": 27.57, "volume": 150.0}, {"date": "2023-04-20", "close": 27.32, "volume": 979.0}, {"date": "2023-04-21", "close": 27.22, "volume": 200.0}, {"date": "2023-04-24", "close": 27.25, "volume": 3330.0}, {"date": "2023-04-25", "close": 27.04, "volume": 723.0}, {"date": "2023-04-26", "close": 26.83, "volume": 1400.0}, {"date": "2023-04-27", "close": 26.99, "volume": 2902.0}, {"date": "2023-04-28", "close": 27.04, "volume": 3428.0}, {"date": "2023-05-01", "close": 27.08, "volume": 1781.0}, {"date": "2023-05-02", "close": 26.78, "volume": 1412.0}, {"date": "2023-05-03", "close": 26.54, "volume": 1925.0}, {"date": "2023-05-04", "close": 26.27, "volume": 2401.0}, {"date": "2023-05-05", "close": 26.43, "volume": 100.0}, {"date": "2023-05-08", "close": 26.46, "volume": 1862.0}, {"date": "2023-05-09", "close": 26.57, "volume": 5736.0}, {"date": "2023-05-10", "close": 26.47, "volume": 2486.0}, {"date": "2023-05-11", "close": 26.32, "volume": 120.0}, {"date": "2023-05-12", "close": 26.32, "volume": 254.0}, {"date": "2023-05-15", "close": 26.36, "volume": 1922.0}, {"date": "2023-05-16", "close": 25.98, "volume": 509.0}, {"date": "2023-05-17", "close": 26.06, "volume": 8754.0}, {"date": "2023-05-18", "close": 26.16, "volume": 4055.0}, {"date": "2023-05-19", "close": 26.08, "volume": 1078.0}, {"date": "2023-05-23", "close": 25.94, "volume": 1738.0}, {"date": "2023-05-24", "close": 25.83, "volume": 894.0}, {"date": "2023-05-25", "close": 25.7, "volume": 1201.0}, {"date": "2023-05-26", "close": 25.69, "volume": 100.0}, {"date": "2023-05-29", "close": 25.62, "volume": 2185.0}, {"date": "2023-05-30", "close": 25.49, "volume": 2357.0}, {"date": "2023-05-31", "close": 25.29, "volume": 5510.0}, {"date": "2023-06-01", "close": 25.39, "volume": 299.0}, {"date": "2023-06-02", "close": 25.78, "volume": 1100.0}, {"date": "2023-06-05", "close": 25.78, "volume": 75.0}, {"date": "2023-06-06", "close": 25.92, "volume": 400.0}, {"date": "2023-06-07", "close": 26.02, "volume": 4610.0}, {"date": "2023-06-08", "close": 26.12, "volume": 4111.0}, {"date": "2023-06-09", "close": 26.01, "volume": 600.0}, {"date": "2023-06-12", "close": 25.98, "volume": 1666.0}, {"date": "2023-06-13", "close": 26.07, "volume": 3100.0}, {"date": "2023-06-14", "close": 26.17, "volume": 900.0}, {"date": "2023-06-15", "close": 26.36, "volume": 1600.0}, {"date": "2023-06-16", "close": 26.27, "volume": 2200.0}, {"date": "2023-06-19", "close": 25.91, "volume": 42.0}, {"date": "2023-06-20", "close": 25.8, "volume": 8925.0}, {"date": "2023-06-21", "close": 25.91, "volume": 15742.0}, {"date": "2023-06-22", "close": 25.65, "volume": 379.0}, {"date": "2023-06-23", "close": 25.49, "volume": 407.0}, {"date": "2023-06-26", "close": 25.63, "volume": 1425.0}, {"date": "2023-06-27", "close": 25.6, "volume": 5100.0}, {"date": "2023-06-28", "close": 25.53, "volume": 100900.0}, {"date": "2023-06-29", "close": 25.61, "volume": 621.0}, {"date": "2023-06-30", "close": 25.88, "volume": 4000.0}, {"date": "2023-07-04", "close": 26.0, "volume": 1318.0}, {"date": "2023-07-05", "close": 26.11, "volume": 3005.0}, {"date": "2023-07-06", "close": 25.91, "volume": 73.0}, {"date": "2023-07-07", "close": 26.05, "volume": 5800.0}, {"date": "2023-07-10", "close": 26.01, "volume": 245.0}, {"date": "2023-07-11", "close": 26.23, "volume": 2903.0}, {"date": "2023-07-12", "close": 26.46, "volume": 5001.0}, {"date": "2023-07-13", "close": 26.58, "volume": 1160.0}, {"date": "2023-07-14", "close": 26.61, "volume": 9130.0}, {"date": "2023-07-17", "close": 26.51, "volume": 8100.0}, {"date": "2023-07-18", "close": 26.62, "volume": 730.0}, {"date": "2023-07-19", "close": 26.8, "volume": 593.0}, {"date": "2023-07-20", "close": 26.77, "volume": 2213.0}, {"date": "2023-07-21", "close": 26.9, "volume": 100.0}, {"date": "2023-07-24", "close": 27.11, "volume": 2296.0}, {"date": "2023-07-25", "close": 27.3, "volume": 4500.0}, {"date": "2023-07-26", "close": 27.43, "volume": 3878.0}, {"date": "2023-07-27", "close": 27.11, "volume": 2000.0}, {"date": "2023-07-28", "close": 27.15, "volume": 3127.0}, {"date": "2023-07-31", "close": 27.19, "volume": 1853.0}, {"date": "2023-08-01", "close": 27.16, "volume": 7103.0}, {"date": "2023-08-02", "close": 26.9, "volume": 500.0}, {"date": "2023-08-03", "close": 26.81, "volume": 0.0}, {"date": "2023-08-04", "close": 26.82, "volume": 850.0}, {"date": "2023-08-08", "close": 26.83, "volume": 8762.0}, {"date": "2023-08-09", "close": 26.91, "volume": 368.0}, {"date": "2023-08-10", "close": 26.83, "volume": 283.0}, {"date": "2023-08-11", "close": 26.77, "volume": 5950.0}, {"date": "2023-08-14", "close": 26.71, "volume": 280.0}, {"date": "2023-08-15", "close": 26.38, "volume": 3306.0}, {"date": "2023-08-16", "close": 26.27, "volume": 1695.0}, {"date": "2023-08-17", "close": 26.35, "volume": 2000.0}, {"date": "2023-08-18", "close": 26.46, "volume": 287.0}, {"date": "2023-08-21", "close": 26.43, "volume": 1938.0}, {"date": "2023-08-22", "close": 26.46, "volume": 303.0}, {"date": "2023-08-23", "close": 26.59, "volume": 417.0}, {"date": "2023-08-24", "close": 26.64, "volume": 1904.0}, {"date": "2023-08-25", "close": 26.79, "volume": 1000.0}, {"date": "2023-08-28", "close": 26.96, "volume": 2710.0}, {"date": "2023-08-29", "close": 27.11, "volume": 1104.0}, {"date": "2023-08-30", "close": 27.07, "volume": 902.0}, {"date": "2023-08-31", "close": 26.93, "volume": 7630.0}, {"date": "2023-09-01", "close": 27.25, "volume": 6344.0}, {"date": "2023-09-05", "close": 27.19, "volume": 1652.0}, {"date": "2023-09-06", "close": 27.02, "volume": 1400.0}, {"date": "2023-09-07", "close": 27.01, "volume": 2500.0}, {"date": "2023-09-08", "close": 26.75, "volume": 4400.0}, {"date": "2023-09-11", "close": 26.91, "volume": 2578.0}, {"date": "2023-09-12", "close": 26.97, "volume": 2675.0}, {"date": "2023-09-13", "close": 26.85, "volume": 1010.0}, {"date": "2023-09-14", "close": 27.16, "volume": 51632.0}, {"date": "2023-09-15", "close": 27.13, "volume": 425.0}, {"date": "2023-09-18", "close": 26.95, "volume": 1191.0}, {"date": "2023-09-19", "close": 26.87, "volume": 100.0}, {"date": "2023-09-20", "close": 26.86, "volume": 169.0}, {"date": "2023-09-21", "close": 26.46, "volume": 505.0}, {"date": "2023-09-22", "close": 26.44, "volume": 759.0}, {"date": "2023-09-25", "close": 26.21, "volume": 6876.0}, {"date": "2023-09-26", "close": 25.94, "volume": 751.0}, {"date": "2023-09-27", "close": 25.92, "volume": 738.0}, {"date": "2023-09-28", "close": 26.05, "volume": 1538.0}, {"date": "2023-09-29", "close": 26.04, "volume": 2700.0}, {"date": "2023-10-02", "close": 25.81, "volume": 2720.0}, {"date": "2023-10-03", "close": 25.53, "volume": 12201.0}, {"date": "2023-10-04", "close": 25.37, "volume": 17900.0}, {"date": "2023-10-05", "close": 25.26, "volume": 6986.0}, {"date": "2023-10-06", "close": 25.43, "volume": 2100.0}, {"date": "2023-10-10", "close": 25.85, "volume": 1690.0}, {"date": "2023-10-11", "close": 25.9, "volume": 0.0}, {"date": "2023-10-12", "close": 25.9, "volume": 2590.0}, {"date": "2023-10-13", "close": 26.17, "volume": 418.0}, {"date": "2023-10-16", "close": 26.24, "volume": 1190.0}, {"date": "2023-10-17", "close": 26.5, "volume": 3750.0}, {"date": "2023-10-18", "close": 26.6, "volume": 15450.0}, {"date": "2023-10-19", "close": 26.36, "volume": 400.0}, {"date": "2023-10-20", "close": 26.11, "volume": 900.0}, {"date": "2023-10-23", "close": 25.81, "volume": 50.0}, {"date": "2023-10-24", "close": 25.91, "volume": 10575.0}, {"date": "2023-10-25", "close": 25.93, "volume": 4855.0}, {"date": "2023-10-26", "close": 26.1, "volume": 340.0}, {"date": "2023-10-27", "close": 26.12, "volume": 1800.0}, {"date": "2023-10-30", "close": 26.09, "volume": 5302.0}, {"date": "2023-10-31", "close": 26.18, "volume": 1243.0}, {"date": "2023-11-01", "close": 26.19, "volume": 4313.0}, {"date": "2023-11-02", "close": 26.44, "volume": 1700.0}, {"date": "2023-11-03", "close": 26.57, "volume": 0.0}, {"date": "2023-11-06", "close": 26.52, "volume": 2400.0}, {"date": "2023-11-07", "close": 26.22, "volume": 1655.0}, {"date": "2023-11-08", "close": 26.08, "volume": 200.0}, {"date": "2023-11-09", "close": 26.1, "volume": 1892.0}, {"date": "2023-11-10", "close": 26.11, "volume": 2702.0}, {"date": "2023-11-13", "close": 26.25, "volume": 400.0}, {"date": "2023-11-14", "close": 26.67, "volume": 310.0}, {"date": "2023-11-15", "close": 26.77, "volume": 6182.0}, {"date": "2023-11-16", "close": 26.82, "volume": 1900.0}, {"date": "2023-11-17", "close": 26.73, "volume": 64.0}, {"date": "2023-11-20", "close": 26.91, "volume": 126.0}, {"date": "2023-11-21", "close": 26.96, "volume": 1758.0}, {"date": "2023-11-22", "close": 26.75, "volume": 800.0}, {"date": "2023-11-23", "close": 26.87, "volume": 0.0}, {"date": "2023-11-24", "close": 26.77, "volume": 100.0}, {"date": "2023-11-27", "close": 26.88, "volume": 1180.0}, {"date": "2023-11-28", "close": 26.9, "volume": 1250.0}, {"date": "2023-11-29", "close": 26.99, "volume": 1570.0}, {"date": "2023-11-30", "close": 26.96, "volume": 1102.0}, {"date": "2023-12-01", "close": 26.99, "volume": 4715.0}, {"date": "2023-12-04", "close": 26.92, "volume": 3000.0}, {"date": "2023-12-05", "close": 26.74, "volume": 2552.0}, {"date": "2023-12-06", "close": 26.56, "volume": 5450.0}, {"date": "2023-12-07", "close": 26.64, "volume": 750.0}, {"date": "2023-12-08", "close": 26.63, "volume": 1300.0}, {"date": "2023-12-11", "close": 26.59, "volume": 1650.0}, {"date": "2023-12-12", "close": 26.45, "volume": 1400.0}, {"date": "2023-12-13", "close": 26.8, "volume": 2820.0}, {"date": "2023-12-14", "close": 27.06, "volume": 18460.0}, {"date": "2023-12-15", "close": 27.01, "volume": 937.0}, {"date": "2023-12-18", "close": 27.12, "volume": 137.0}, {"date": "2023-12-19", "close": 27.3, "volume": 1460.0}, {"date": "2023-12-20", "close": 27.06, "volume": 211.0}, {"date": "2023-12-21", "close": 27.09, "volume": 416.0}, {"date": "2023-12-22", "close": 26.92, "volume": 0.0}, {"date": "2023-12-27", "close": 27.04, "volume": 1500.0}, {"date": "2023-12-28", "close": 26.96, "volume": 204.0}, {"date": "2023-12-29", "close": 26.81, "volume": 0.0}, {"date": "2024-01-02", "close": 26.99, "volume": 372.0}, {"date": "2024-01-03", "close": 26.87, "volume": 249.0}, {"date": "2024-01-04", "close": 26.65, "volume": 35.0}, {"date": "2024-01-05", "close": 26.64, "volume": 2497.0}, {"date": "2024-01-08", "close": 26.57, "volume": 534.0}, {"date": "2024-01-09", "close": 26.4, "volume": 597.0}, {"date": "2024-01-10", "close": 26.19, "volume": 629.0}, {"date": "2024-01-11", "close": 26.24, "volume": 4000.0}, {"date": "2024-01-12", "close": 26.34, "volume": 870.0}, {"date": "2024-01-15", "close": 26.36, "volume": 1557.0}, {"date": "2024-01-16", "close": 26.17, "volume": 2302.0}, {"date": "2024-01-17", "close": 25.8, "volume": 630.0}, {"date": "2024-01-18", "close": 25.88, "volume": 672.0}, {"date": "2024-01-19", "close": 25.83, "volume": 1400.0}, {"date": "2024-01-22", "close": 25.78, "volume": 338.0}, {"date": "2024-01-23", "close": 25.89, "volume": 542.0}, {"date": "2024-01-24", "close": 25.97, "volume": 2553.0}, {"date": "2024-01-25", "close": 26.02, "volume": 1637.0}, {"date": "2024-01-26", "close": 26.03, "volume": 7700.0}, {"date": "2024-01-29", "close": 26.0, "volume": 2250.0}, {"date": "2024-01-30", "close": 26.04, "volume": 11800.0}, {"date": "2024-01-31", "close": 25.9, "volume": 6330.0}, {"date": "2024-02-01", "close": 26.05, "volume": 7204.0}, {"date": "2024-02-02", "close": 25.85, "volume": 295.0}, {"date": "2024-02-05", "close": 25.7, "volume": 964.0}, {"date": "2024-02-06", "close": 25.75, "volume": 6030.0}, {"date": "2024-02-07", "close": 25.75, "volume": 6400.0}, {"date": "2024-02-08", "close": 25.81, "volume": 5070.0}, {"date": "2024-02-09", "close": 25.57, "volume": 20196.0}, {"date": "2024-02-12", "close": 25.87, "volume": 5178.0}, {"date": "2024-02-13", "close": 25.59, "volume": 1000.0}, {"date": "2024-02-14", "close": 25.59, "volume": 130.0}, {"date": "2024-02-15", "close": 25.85, "volume": 9608.0}, {"date": "2024-02-16", "close": 26.0, "volume": 5400.0}, {"date": "2024-02-20", "close": 25.91, "volume": 502.0}, {"date": "2024-02-21", "close": 25.91, "volume": 4422.0}, {"date": "2024-02-22", "close": 26.09, "volume": 8167.0}, {"date": "2024-02-23", "close": 26.1, "volume": 530.0}, {"date": "2024-02-26", "close": 26.0, "volume": 9093.0}, {"date": "2024-02-27", "close": 26.15, "volume": 2138.0}, {"date": "2024-02-28", "close": 26.12, "volume": 2900.0}, {"date": "2024-02-29", "close": 26.21, "volume": 2270.0}, {"date": "2024-03-01", "close": 26.46, "volume": 1045.0}, {"date": "2024-03-04", "close": 26.63, "volume": 204.0}, {"date": "2024-03-05", "close": 26.46, "volume": 32458.0}, {"date": "2024-03-06", "close": 26.52, "volume": 1246.0}, {"date": "2024-03-07", "close": 26.76, "volume": 134.0}, {"date": "2024-03-08", "close": 26.87, "volume": 124.0}, {"date": "2024-03-11", "close": 26.97, "volume": 1531.0}, {"date": "2024-03-12", "close": 26.9, "volume": 7100.0}, {"date": "2024-03-13", "close": 27.35, "volume": 3839.0}, {"date": "2024-03-14", "close": 27.31, "volume": 4910.0}, {"date": "2024-03-15", "close": 27.44, "volume": 1836.0}, {"date": "2024-03-18", "close": 27.49, "volume": 1011.0}, {"date": "2024-03-19", "close": 27.52, "volume": 1800.0}, {"date": "2024-03-20", "close": 27.63, "volume": 28.0}, {"date": "2024-03-21", "close": 27.8, "volume": 2880.0}, {"date": "2024-03-22", "close": 27.76, "volume": 4.0}, {"date": "2024-03-25", "close": 27.55, "volume": 7700.0}, {"date": "2024-03-26", "close": 27.5, "volume": 1297.0}, {"date": "2024-03-27", "close": 27.73, "volume": 700.0}, {"date": "2024-03-28", "close": 27.98, "volume": 1022.0}, {"date": "2024-04-01", "close": 28.13, "volume": 5436.0}, {"date": "2024-04-02", "close": 28.25, "volume": 2.0}, {"date": "2024-04-03", "close": 28.35, "volume": 1200.0}, {"date": "2024-04-04", "close": 28.29, "volume": 2100.0}, {"date": "2024-04-05", "close": 28.59, "volume": 1016.0}, {"date": "2024-04-08", "close": 28.68, "volume": 1756.0}, {"date": "2024-04-09", "close": 28.9, "volume": 1419.0}, {"date": "2024-04-10", "close": 28.85, "volume": 2943.0}, {"date": "2024-04-11", "close": 28.82, "volume": 3547.0}, {"date": "2024-04-12", "close": 28.55, "volume": 1364.0}, {"date": "2024-04-15", "close": 28.62, "volume": 4200.0}, {"date": "2024-04-16", "close": 28.34, "volume": 1970.0}, {"date": "2024-04-17", "close": 28.14, "volume": 4725.0}, {"date": "2024-04-18", "close": 28.23, "volume": 801.0}, {"date": "2024-04-19", "close": 28.4, "volume": 0.0}, {"date": "2024-04-22", "close": 28.26, "volume": 239.0}, {"date": "2024-04-23", "close": 28.23, "volume": 1184.0}, {"date": "2024-04-24", "close": 28.2, "volume": 2510.0}, {"date": "2024-04-25", "close": 28.2, "volume": 2875.0}, {"date": "2024-04-26", "close": 28.24, "volume": 300.0}, {"date": "2024-04-29", "close": 28.27, "volume": 879.0}, {"date": "2024-04-30", "close": 27.98, "volume": 4533.0}, {"date": "2024-05-01", "close": 27.85, "volume": 1500.0}, {"date": "2024-05-02", "close": 27.7, "volume": 314.0}, {"date": "2024-05-03", "close": 27.9, "volume": 2509.0}, {"date": "2024-05-06", "close": 28.07, "volume": 1325.0}, {"date": "2024-05-07", "close": 28.34, "volume": 0.0}, {"date": "2024-05-08", "close": 28.32, "volume": 700.0}, {"date": "2024-05-09", "close": 28.57, "volume": 200.0}, {"date": "2024-05-10", "close": 28.47, "volume": 4310.0}, {"date": "2024-05-13", "close": 28.48, "volume": 500.0}, {"date": "2024-05-14", "close": 28.54, "volume": 1500.0}, {"date": "2024-05-15", "close": 28.65, "volume": 2500.0}, {"date": "2024-05-16", "close": 28.7, "volume": 2184.0}, {"date": "2024-05-17", "close": 28.91, "volume": 2605.0}, {"date": "2024-05-21", "close": 29.19, "volume": 1168.0}, {"date": "2024-05-22", "close": 28.9, "volume": 400.0}, {"date": "2024-05-23", "close": 28.52, "volume": 1835.0}, {"date": "2024-05-24", "close": 28.46, "volume": 1027.0}, {"date": "2024-05-27", "close": 28.82, "volume": 6665.0}, {"date": "2024-05-28", "close": 28.73, "volume": 3135.0}, {"date": "2024-05-29", "close": 28.5, "volume": 1260.0}, {"date": "2024-05-30", "close": 28.39, "volume": 1007.0}, {"date": "2024-05-31", "close": 28.46, "volume": 0.0}, {"date": "2024-06-03", "close": 28.33, "volume": 3397.0}, {"date": "2024-06-04", "close": 28.06, "volume": 4500.0}, {"date": "2024-06-05", "close": 27.93, "volume": 3123.0}, {"date": "2024-06-06", "close": 28.19, "volume": 422.0}, {"date": "2024-06-07", "close": 27.91, "volume": 2500.0}, {"date": "2024-06-10", "close": 28.04, "volume": 4645.0}, {"date": "2024-06-11", "close": 27.86, "volume": 1913.0}, {"date": "2024-06-12", "close": 27.8, "volume": 1400.0}, {"date": "2024-06-13", "close": 27.73, "volume": 2800.0}, {"date": "2024-06-14", "close": 27.65, "volume": 1802.0}, {"date": "2024-06-17", "close": 27.64, "volume": 1702.0}, {"date": "2024-06-18", "close": 27.76, "volume": 600.0}, {"date": "2024-06-19", "close": 27.73, "volume": 574.0}, {"date": "2024-06-20", "close": 27.94, "volume": 3615.0}, {"date": "2024-06-21", "close": 27.75, "volume": 4100.0}, {"date": "2024-06-24", "close": 27.96, "volume": 11069.0}, {"date": "2024-06-25", "close": 27.87, "volume": 1300.0}, {"date": "2024-06-26", "close": 27.67, "volume": 2150.0}, {"date": "2024-06-27", "close": 27.65, "volume": 3500.0}, {"date": "2024-06-28", "close": 27.64, "volume": 2600.0}, {"date": "2024-07-02", "close": 27.69, "volume": 2200.0}, {"date": "2024-07-03", "close": 27.9, "volume": 700.0}, {"date": "2024-07-04", "close": 27.71, "volume": 1949.0}, {"date": "2024-07-05", "close": 27.97, "volume": 1479.0}, {"date": "2024-07-08", "close": 27.78, "volume": 3393.0}, {"date": "2024-07-09", "close": 27.7, "volume": 900.0}, {"date": "2024-07-10", "close": 27.75, "volume": 400.0}, {"date": "2024-07-11", "close": 28.19, "volume": 2135.0}, {"date": "2024-07-12", "close": 28.28, "volume": 2502.0}, {"date": "2024-07-15", "close": 28.25, "volume": 435.0}, {"date": "2024-07-16", "close": 28.36, "volume": 1500.0}, {"date": "2024-07-17", "close": 28.38, "volume": 3900.0}, {"date": "2024-07-18", "close": 28.16, "volume": 1114.0}, {"date": "2024-07-19", "close": 27.98, "volume": 1000.0}, {"date": "2024-07-22", "close": 28.06, "volume": 4004.0}, {"date": "2024-07-23", "close": 27.94, "volume": 1291.0}, {"date": "2024-07-24", "close": 27.9, "volume": 200.0}, {"date": "2024-07-25", "close": 27.95, "volume": 1400.0}, {"date": "2024-07-26", "close": 28.04, "volume": 6840.0}, {"date": "2024-07-29", "close": 28.0, "volume": 2670.0}, {"date": "2024-07-30", "close": 28.09, "volume": 8200.0}, {"date": "2024-07-31", "close": 28.33, "volume": 2160.0}, {"date": "2024-08-01", "close": 28.19, "volume": 1100.0}, {"date": "2024-08-02", "close": 27.84, "volume": 1384.0}, {"date": "2024-08-06", "close": 27.4, "volume": 189.0}, {"date": "2024-08-07", "close": 27.44, "volume": 2900.0}, {"date": "2024-08-08", "close": 27.65, "volume": 600.0}, {"date": "2024-08-09", "close": 27.76, "volume": 1600.0}, {"date": "2024-08-12", "close": 27.83, "volume": 781.0}, {"date": "2024-08-13", "close": 27.84, "volume": 307.0}, {"date": "2024-08-14", "close": 27.8, "volume": 300.0}, {"date": "2024-08-15", "close": 27.99, "volume": 200.0}, {"date": "2024-08-16", "close": 28.0, "volume": 989.0}, {"date": "2024-08-19", "close": 28.06, "volume": 1090.0}, {"date": "2024-08-20", "close": 27.94, "volume": 1776.0}, {"date": "2024-08-21", "close": 27.98, "volume": 397.0}, {"date": "2024-08-22", "close": 27.83, "volume": 1000.0}, {"date": "2024-08-23", "close": 28.13, "volume": 400.0}, {"date": "2024-08-26", "close": 28.36, "volume": 927.0}, {"date": "2024-08-27", "close": 28.31, "volume": 2471.0}, {"date": "2024-08-28", "close": 28.12, "volume": 500.0}, {"date": "2024-08-29", "close": 28.22, "volume": 2400.0}, {"date": "2024-08-30", "close": 28.12, "volume": 1000.0}, {"date": "2024-09-03", "close": 27.67, "volume": 402.0}, {"date": "2024-09-04", "close": 27.54, "volume": 3.0}, {"date": "2024-09-05", "close": 27.56, "volume": 205.0}, {"date": "2024-09-06", "close": 27.36, "volume": 100.0}, {"date": "2024-09-09", "close": 27.56, "volume": 0.0}, {"date": "2024-09-10", "close": 27.49, "volume": 1260.0}, {"date": "2024-09-11", "close": 27.49, "volume": 175.0}, {"date": "2024-09-12", "close": 27.83, "volume": 1027.0}, {"date": "2024-09-13", "close": 28.09, "volume": 1585.0}, {"date": "2024-09-16", "close": 28.27, "volume": 3077.0}, {"date": "2024-09-17", "close": 28.31, "volume": 55.0}, {"date": "2024-09-18", "close": 28.26, "volume": 207.0}, {"date": "2024-09-19", "close": 28.51, "volume": 492.0}, {"date": "2024-09-20", "close": 28.53, "volume": 27.0}, {"date": "2024-09-23", "close": 28.51, "volume": 15.0}, {"date": "2024-09-24", "close": 28.74, "volume": 1615.0}, {"date": "2024-09-25", "close": 28.88, "volume": 104.0}, {"date": "2024-09-26", "close": 28.71, "volume": 366.0}, {"date": "2024-09-27", "close": 28.87, "volume": 2030.0}, {"date": "2024-09-30", "close": 28.78, "volume": 8.0}, {"date": "2024-10-01", "close": 28.95, "volume": 300.0}, {"date": "2024-10-02", "close": 29.0, "volume": 1102.0}, {"date": "2024-10-03", "close": 29.06, "volume": 1007.0}, {"date": "2024-10-04", "close": 29.06, "volume": 14470.0}, {"date": "2024-10-07", "close": 29.18, "volume": 0.0}, {"date": "2024-10-08", "close": 28.92, "volume": 8400.0}, {"date": "2024-10-09", "close": 28.87, "volume": 16.0}, {"date": "2024-10-10", "close": 29.06, "volume": 524.0}, {"date": "2024-10-11", "close": 29.26, "volume": 480.0}, {"date": "2024-10-15", "close": 29.13, "volume": 1191.0}, {"date": "2024-10-16", "close": 29.17, "volume": 56.0}, {"date": "2024-10-17", "close": 29.26, "volume": 2.0}, {"date": "2024-10-18", "close": 29.39, "volume": 510.0}, {"date": "2024-10-21", "close": 29.31, "volume": 2036.0}, {"date": "2024-10-22", "close": 29.34, "volume": 1002.0}, {"date": "2024-10-23", "close": 29.29, "volume": 1000.0}, {"date": "2024-10-24", "close": 29.28, "volume": 400.0}, {"date": "2024-10-25", "close": 29.38, "volume": 100.0}, {"date": "2024-10-28", "close": 29.34, "volume": 4665.0}, {"date": "2024-10-29", "close": 29.3, "volume": 1076.0}, {"date": "2024-10-30", "close": 29.24, "volume": 400.0}, {"date": "2024-10-31", "close": 29.14, "volume": 9605.0}, {"date": "2024-11-01", "close": 28.98, "volume": 3700.0}, {"date": "2024-11-04", "close": 29.15, "volume": 1039.0}, {"date": "2024-11-05", "close": 29.31, "volume": 3538.0}, {"date": "2024-11-06", "close": 29.27, "volume": 900.0}, {"date": "2024-11-07", "close": 29.33, "volume": 370.0}, {"date": "2024-11-08", "close": 29.31, "volume": 1300.0}, {"date": "2024-11-11", "close": 29.0, "volume": 1290.0}, {"date": "2024-11-12", "close": 28.76, "volume": 312.0}, {"date": "2024-11-13", "close": 28.86, "volume": 235.0}, {"date": "2024-11-14", "close": 29.07, "volume": 1300.0}, {"date": "2024-11-15", "close": 29.1, "volume": 572.0}, {"date": "2024-11-18", "close": 29.25, "volume": 1000.0}, {"date": "2024-11-19", "close": 29.28, "volume": 800.0}, {"date": "2024-11-20", "close": 29.42, "volume": 400.0}, {"date": "2024-11-21", "close": 29.51, "volume": 2005.0}, {"date": "2024-11-22", "close": 29.74, "volume": 1000.0}, {"date": "2024-11-25", "close": 29.61, "volume": 1050.0}, {"date": "2024-11-26", "close": 29.73, "volume": 2056.0}, {"date": "2024-11-27", "close": 29.64, "volume": 1000.0}, {"date": "2024-11-28", "close": 29.74, "volume": 0.0}, {"date": "2024-11-29", "close": 29.7, "volume": 138.0}, {"date": "2024-12-02", "close": 29.61, "volume": 2230.0}, {"date": "2024-12-03", "close": 29.81, "volume": 195.0}, {"date": "2024-12-04", "close": 29.59, "volume": 679.0}, {"date": "2024-12-05", "close": 29.62, "volume": 4100.0}, {"date": "2024-12-06", "close": 29.49, "volume": 1625.0}, {"date": "2024-12-09", "close": 29.79, "volume": 2235.0}, {"date": "2024-12-10", "close": 29.71, "volume": 0.0}, {"date": "2024-12-11", "close": 29.86, "volume": 1451.0}, {"date": "2024-12-12", "close": 29.73, "volume": 800.0}, {"date": "2024-12-13", "close": 29.56, "volume": 300.0}, {"date": "2024-12-16", "close": 29.41, "volume": 400.0}, {"date": "2024-12-17", "close": 29.44, "volume": 680.0}, {"date": "2024-12-18", "close": 29.02, "volume": 170.0}, {"date": "2024-12-19", "close": 28.61, "volume": 990.0}, {"date": "2024-12-20", "close": 28.78, "volume": 300.0}, {"date": "2024-12-23", "close": 28.8, "volume": 1686.0}, {"date": "2024-12-24", "close": 28.95, "volume": 200.0}, {"date": "2024-12-27", "close": 28.6, "volume": 3.0}, {"date": "2024-12-30", "close": 28.47, "volume": 2216.0}, {"date": "2024-12-31", "close": 28.69, "volume": 0.0}, {"date": "2025-01-02", "close": 29.01, "volume": 3100.0}, {"date": "2025-01-03", "close": 29.23, "volume": 1549.0}, {"date": "2025-01-06", "close": 28.89, "volume": 1105.0}, {"date": "2025-01-07", "close": 29.05, "volume": 1.0}, {"date": "2025-01-08", "close": 29.1, "volume": 980.0}, {"date": "2025-01-09", "close": 29.15, "volume": 32.0}, {"date": "2025-01-10", "close": 29.32, "volume": 5.0}, {"date": "2025-01-13", "close": 29.43, "volume": 10319.0}, {"date": "2025-01-14", "close": 29.53, "volume": 451.0}, {"date": "2025-01-15", "close": 29.81, "volume": 800.0}, {"date": "2025-01-16", "close": 30.04, "volume": 344.0}, {"date": "2025-01-17", "close": 30.3, "volume": 41.0}, {"date": "2025-01-20", "close": 29.84, "volume": 738.0}, {"date": "2025-01-21", "close": 30.2, "volume": 1053.0}, {"date": "2025-01-22", "close": 30.13, "volume": 2750.0}, {"date": "2025-01-23", "close": 30.24, "volume": 1698.0}, {"date": "2025-01-24", "close": 30.15, "volume": 3600.0}, {"date": "2025-01-27", "close": 30.0, "volume": 0.0}, {"date": "2025-01-28", "close": 29.94, "volume": 1000.0}, {"date": "2025-01-29", "close": 30.05, "volume": 519.0}, {"date": "2025-01-30", "close": 30.36, "volume": 1605.0}, {"date": "2025-01-31", "close": 30.22, "volume": 181.0}, {"date": "2025-02-03", "close": 30.28, "volume": 1550.0}, {"date": "2025-02-04", "close": 29.87, "volume": 281.0}, {"date": "2025-02-05", "close": 29.97, "volume": 500.0}, {"date": "2025-02-06", "close": 29.89, "volume": 1101.0}, {"date": "2025-02-07", "close": 29.74, "volume": 10287.0}, {"date": "2025-02-10", "close": 30.25, "volume": 479.0}, {"date": "2025-02-11", "close": 30.36, "volume": 5103.0}, {"date": "2025-02-12", "close": 30.07, "volume": 3492.0}, {"date": "2025-02-13", "close": 30.08, "volume": 407.0}, {"date": "2025-02-14", "close": 29.99, "volume": 8.0}, {"date": "2025-02-18", "close": 30.3, "volume": 902.0}, {"date": "2025-02-19", "close": 30.55, "volume": 8944.0}, {"date": "2025-02-20", "close": 30.2, "volume": 1346.0}, {"date": "2025-02-21", "close": 30.01, "volume": 262.0}, {"date": "2025-02-24", "close": 29.96, "volume": 359.0}, {"date": "2025-02-25", "close": 29.89, "volume": 710.0}, {"date": "2025-02-26", "close": 29.88, "volume": 1164.0}, {"date": "2025-02-27", "close": 29.9, "volume": 802.0}, {"date": "2025-02-28", "close": 29.86, "volume": 300.0}, {"date": "2025-03-03", "close": 29.64, "volume": 2001.0}, {"date": "2025-03-04", "close": 29.44, "volume": 2100.0}, {"date": "2025-03-05", "close": 29.37, "volume": 3043.0}, {"date": "2025-03-06", "close": 29.22, "volume": 1786.0}, {"date": "2025-03-07", "close": 29.57, "volume": 219.0}, {"date": "2025-03-10", "close": 29.58, "volume": 6779.0}, {"date": "2025-03-11", "close": 29.45, "volume": 3033.0}, {"date": "2025-03-12", "close": 29.44, "volume": 3520.0}, {"date": "2025-03-13", "close": 29.45, "volume": 55.0}, {"date": "2025-03-14", "close": 29.64, "volume": 302.0}, {"date": "2025-03-17", "close": 29.87, "volume": 714.0}, {"date": "2025-03-18", "close": 29.94, "volume": 1902.0}, {"date": "2025-03-19", "close": 30.08, "volume": 520.0}, {"date": "2025-03-20", "close": 30.1, "volume": 718.0}, {"date": "2025-03-21", "close": 29.9, "volume": 557.0}, {"date": "2025-03-24", "close": 30.04, "volume": 2286.0}, {"date": "2025-03-25", "close": 30.0, "volume": 1458.0}, {"date": "2025-03-26", "close": 30.09, "volume": 236.0}, {"date": "2025-03-27", "close": 30.0, "volume": 2876.0}, {"date": "2025-03-28", "close": 29.79, "volume": 202.0}, {"date": "2025-03-31", "close": 30.21, "volume": 4534.0}, {"date": "2025-04-01", "close": 30.2, "volume": 4875.0}, {"date": "2025-04-02", "close": 30.22, "volume": 439.0}, {"date": "2025-04-03", "close": 28.87, "volume": 7412.0}, {"date": "2025-04-04", "close": 27.54, "volume": 284.0}, {"date": "2025-04-07", "close": 26.99, "volume": 1300.0}, {"date": "2025-04-08", "close": 26.54, "volume": 2223.0}, {"date": "2025-04-09", "close": 27.75, "volume": 802.0}, {"date": "2025-04-10", "close": 26.93, "volume": 2309.0}, {"date": "2025-04-11", "close": 27.51, "volume": 3739.0}, {"date": "2025-04-14", "close": 27.76, "volume": 2077.0}, {"date": "2025-04-15", "close": 27.89, "volume": 651.0}, {"date": "2025-04-16", "close": 27.86, "volume": 707.0}, {"date": "2025-04-17", "close": 28.06, "volume": 600.0}, {"date": "2025-04-21", "close": 27.9, "volume": 865.0}, {"date": "2025-04-22", "close": 28.25, "volume": 2728.0}, {"date": "2025-04-23", "close": 28.42, "volume": 153.0}, {"date": "2025-04-24", "close": 28.6, "volume": 1632.0}, {"date": "2025-04-25", "close": 28.6, "volume": 48.0}, {"date": "2025-04-28", "close": 28.57, "volume": 3341.0}, {"date": "2025-04-29", "close": 28.58, "volume": 901.0}, {"date": "2025-04-30", "close": 28.25, "volume": 15688.0}, {"date": "2025-05-01", "close": 28.24, "volume": 3334.0}, {"date": "2025-05-02", "close": 28.44, "volume": 1035.0}, {"date": "2025-05-05", "close": 28.29, "volume": 1003.0}, {"date": "2025-05-06", "close": 28.55, "volume": 1433.0}, {"date": "2025-05-07", "close": 28.51, "volume": 5730.0}, {"date": "2025-05-08", "close": 28.75, "volume": 744.0}, {"date": "2025-05-09", "close": 28.97, "volume": 967.0}, {"date": "2025-05-12", "close": 29.06, "volume": 140.0}, {"date": "2025-05-13", "close": 29.26, "volume": 706.0}, {"date": "2025-05-14", "close": 29.06, "volume": 581.0}, {"date": "2025-05-15", "close": 29.34, "volume": 1737.0}, {"date": "2025-05-16", "close": 29.42, "volume": 1585.0}, {"date": "2025-05-20", "close": 29.47, "volume": 1714.0}, {"date": "2025-05-21", "close": 29.24, "volume": 70.0}, {"date": "2025-05-22", "close": 29.1, "volume": 446.0}, {"date": "2025-05-23", "close": 28.85, "volume": 2537.0}, {"date": "2025-05-26", "close": 28.94, "volume": 376.0}, {"date": "2025-05-27", "close": 29.09, "volume": 4.0}, {"date": "2025-05-28", "close": 28.93, "volume": 485.0}, {"date": "2025-05-29", "close": 28.87, "volume": 1126.0}, {"date": "2025-05-30", "close": 28.75, "volume": 644.0}, {"date": "2025-06-02", "close": 29.14, "volume": 1213.0}, {"date": "2025-06-03", "close": 29.19, "volume": 1117.0}, {"date": "2025-06-04", "close": 29.07, "volume": 188.0}, {"date": "2025-06-05", "close": 29.22, "volume": 257.0}, {"date": "2025-06-06", "close": 29.37, "volume": 177.0}, {"date": "2025-06-09", "close": 29.52, "volume": 320.0}, {"date": "2025-06-10", "close": 29.44, "volume": 1231.0}, {"date": "2025-06-11", "close": 29.51, "volume": 418.0}, {"date": "2025-06-12", "close": 29.54, "volume": 49.0}, {"date": "2025-06-13", "close": 29.87, "volume": 1067.0}, {"date": "2025-06-16", "close": 29.9, "volume": 223.0}, {"date": "2025-06-17", "close": 30.1, "volume": 2313.0}, {"date": "2025-06-18", "close": 30.13, "volume": 81.0}, {"date": "2025-06-19", "close": 30.06, "volume": 65.0}, {"date": "2025-06-20", "close": 30.06, "volume": 24.0}, {"date": "2025-06-23", "close": 29.93, "volume": 208.0}, {"date": "2025-06-24", "close": 29.65, "volume": 319.0}, {"date": "2025-06-25", "close": 29.44, "volume": 2579.0}, {"date": "2025-06-26", "close": 29.31, "volume": 3471.0}, {"date": "2025-06-27", "close": 29.2, "volume": 2486.0}, {"date": "2025-06-30", "close": 29.15, "volume": 1829.0}, {"date": "2025-07-02", "close": 29.64, "volume": 1518.0}, {"date": "2025-07-03", "close": 30.07, "volume": 251.0}, {"date": "2025-07-04", "close": 29.65, "volume": 8.0}, {"date": "2025-07-07", "close": 29.63, "volume": 2642.0}, {"date": "2025-07-08", "close": 29.7, "volume": 0.0}, {"date": "2025-07-09", "close": 29.72, "volume": 2383.0}, {"date": "2025-07-10", "close": 29.7, "volume": 1534.0}, {"date": "2025-07-11", "close": 29.97, "volume": 490.0}, {"date": "2025-07-14", "close": 29.81, "volume": 1172.0}, {"date": "2025-07-15", "close": 29.59, "volume": 2844.0}, {"date": "2025-07-16", "close": 29.49, "volume": 419.0}, {"date": "2025-07-17", "close": 29.72, "volume": 193.0}, {"date": "2025-07-18", "close": 29.71, "volume": 1167.0}, {"date": "2025-07-21", "close": 29.82, "volume": 1472.0}, {"date": "2025-07-22", "close": 29.99, "volume": 1700.0}, {"date": "2025-07-23", "close": 30.07, "volume": 1076.0}, {"date": "2025-07-24", "close": 29.99, "volume": 2965.0}, {"date": "2025-07-25", "close": 29.92, "volume": 4738.0}, {"date": "2025-07-28", "close": 29.95, "volume": 179.0}, {"date": "2025-07-29", "close": 30.2, "volume": 201.0}, {"date": "2025-07-30", "close": 29.95, "volume": 202.0}, {"date": "2025-07-31", "close": 29.88, "volume": 758.0}, {"date": "2025-08-01", "close": 29.53, "volume": 700.0}, {"date": "2025-08-05", "close": 29.82, "volume": 339.0}, {"date": "2025-08-06", "close": 29.63, "volume": 238.0}, {"date": "2025-08-07", "close": 29.75, "volume": 184.0}, {"date": "2025-08-08", "close": 29.79, "volume": 615.0}, {"date": "2025-08-11", "close": 29.77, "volume": 1547.0}, {"date": "2025-08-12", "close": 29.86, "volume": 209.0}, {"date": "2025-08-13", "close": 30.06, "volume": 1104.0}, {"date": "2025-08-14", "close": 30.02, "volume": 824.0}, {"date": "2025-08-15", "close": 30.03, "volume": 700.0}, {"date": "2025-08-18", "close": 29.89, "volume": 10.0}, {"date": "2025-08-19", "close": 29.99, "volume": 267.0}, {"date": "2025-08-20", "close": 30.18, "volume": 1100.0}, {"date": "2025-08-21", "close": 30.37, "volume": 570.0}, {"date": "2025-08-22", "close": 30.59, "volume": 599.0}, {"date": "2025-08-25", "close": 30.67, "volume": 49.0}, {"date": "2025-08-26", "close": 30.52, "volume": 2043.0}, {"date": "2025-08-27", "close": 30.57, "volume": 59.0}, {"date": "2025-08-28", "close": 30.55, "volume": 432.0}, {"date": "2025-08-29", "close": 30.6, "volume": 647.0}, {"date": "2025-09-02", "close": 30.8, "volume": 2184.0}, {"date": "2025-09-03", "close": 30.71, "volume": 202.0}, {"date": "2025-09-04", "close": 30.75, "volume": 1182.0}, {"date": "2025-09-05", "close": 30.91, "volume": 1325.0}, {"date": "2025-09-08", "close": 30.87, "volume": 1844.0}, {"date": "2025-09-09", "close": 30.89, "volume": 142.0}, {"date": "2025-09-10", "close": 31.21, "volume": 1049.0}, {"date": "2025-09-11", "close": 31.25, "volume": 1467.0}, {"date": "2025-09-12", "close": 31.34, "volume": 177.0}, {"date": "2025-09-15", "close": 31.38, "volume": 1677.0}, {"date": "2025-09-16", "close": 31.34, "volume": 2171.0}, {"date": "2025-09-17", "close": 31.11, "volume": 959.0}, {"date": "2025-09-18", "close": 31.06, "volume": 577.0}, {"date": "2025-09-19", "close": 31.11, "volume": 870.0}, {"date": "2025-09-22", "close": 31.3, "volume": 2441.0}, {"date": "2025-09-23", "close": 31.43, "volume": 2380.0}, {"date": "2025-09-24", "close": 31.59, "volume": 78.0}, {"date": "2025-09-25", "close": 31.52, "volume": 300.0}, {"date": "2025-09-26", "close": 31.72, "volume": 1710.0}, {"date": "2025-09-29", "close": 31.65, "volume": 1777.0}, {"date": "2025-09-30", "close": 31.64, "volume": 797.0}, {"date": "2025-10-01", "close": 31.66, "volume": 2416.0}, {"date": "2025-10-02", "close": 31.63, "volume": 1659.0}, {"date": "2025-10-03", "close": 31.78, "volume": 2082.0}, {"date": "2025-10-06", "close": 32.0, "volume": 2171.0}, {"date": "2025-10-07", "close": 32.02, "volume": 1572.0}, {"date": "2025-10-08", "close": 32.2, "volume": 1009.0}, {"date": "2025-10-09", "close": 32.02, "volume": 2130.0}, {"date": "2025-10-10", "close": 31.58, "volume": 4100.0}, {"date": "2025-10-14", "close": 32.19, "volume": 115.0}, {"date": "2025-10-15", "close": 32.45, "volume": 5358.0}, {"date": "2025-10-16", "close": 32.46, "volume": 1985.0}, {"date": "2025-10-17", "close": 32.13, "volume": 2679.0}, {"date": "2025-10-20", "close": 32.57, "volume": 701.0}, {"date": "2025-10-21", "close": 31.88, "volume": 2347.0}, {"date": "2025-10-22", "close": 32.06, "volume": 1534.0}, {"date": "2025-10-23", "close": 32.31, "volume": 2108.0}, {"date": "2025-10-24", "close": 32.37, "volume": 925.0}, {"date": "2025-10-27", "close": 32.18, "volume": 966.0}, {"date": "2025-10-28", "close": 31.97, "volume": 4727.0}, {"date": "2025-10-29", "close": 32.23, "volume": 9328.0}, {"date": "2025-10-30", "close": 32.25, "volume": 35924.0}, {"date": "2025-10-31", "close": 32.14, "volume": 24884.0}, {"date": "2025-11-03", "close": 32.17, "volume": 6259.0}, {"date": "2025-11-04", "close": 31.91, "volume": 8750.0}, {"date": "2025-11-05", "close": 32.05, "volume": 651.0}, {"date": "2025-11-06", "close": 31.97, "volume": 3963.0}, {"date": "2025-11-07", "close": 32.08, "volume": 5710.0}, {"date": "2025-11-10", "close": 32.41, "volume": 694.0}, {"date": "2025-11-11", "close": 32.77, "volume": 5521.0}, {"date": "2025-11-12", "close": 32.69, "volume": 1333.0}, {"date": "2025-11-13", "close": 32.51, "volume": 2009.0}, {"date": "2025-11-14", "close": 32.49, "volume": 1200.0}, {"date": "2025-11-17", "close": 32.26, "volume": 682.0}, {"date": "2025-11-18", "close": 32.32, "volume": 2037.0}, {"date": "2025-11-19", "close": 32.28, "volume": 916.0}, {"date": "2025-11-20", "close": 31.9, "volume": 1293.0}, {"date": "2025-11-21", "close": 31.89, "volume": 886.0}, {"date": "2025-11-24", "close": 32.2, "volume": 6047.0}, {"date": "2025-11-25", "close": 32.18, "volume": 5537.0}, {"date": "2025-11-26", "close": 32.61, "volume": 7150.0}, {"date": "2025-11-27", "close": 32.45, "volume": 202.0}, {"date": "2025-11-28", "close": 32.79, "volume": 9870.0}, {"date": "2025-12-01", "close": 32.84, "volume": 1818.0}, {"date": "2025-12-02", "close": 32.6, "volume": 2073.0}, {"date": "2025-12-03", "close": 32.77, "volume": 1766.0}, {"date": "2025-12-04", "close": 32.81, "volume": 2830.0}, {"date": "2025-12-05", "close": 32.43, "volume": 2310.0}, {"date": "2025-12-08", "close": 32.17, "volume": 4170.0}, {"date": "2025-12-09", "close": 32.29, "volume": 1784.0}, {"date": "2025-12-10", "close": 32.38, "volume": 1217.0}, {"date": "2025-12-11", "close": 32.62, "volume": 8245.0}, {"date": "2025-12-12", "close": 32.53, "volume": 2762.0}, {"date": "2025-12-15", "close": 32.61, "volume": 3270.0}, {"date": "2025-12-16", "close": 32.28, "volume": 5630.0}, {"date": "2025-12-17", "close": 32.53, "volume": 1763.0}, {"date": "2025-12-18", "close": 32.46, "volume": 2410.0}, {"date": "2025-12-19", "close": 32.45, "volume": 989.0}, {"date": "2025-12-22", "close": 32.77, "volume": 1317.0}, {"date": "2025-12-23", "close": 32.85, "volume": 2993.0}, {"date": "2025-12-24", "close": 32.88, "volume": 2768.0}, {"date": "2025-12-29", "close": 32.53, "volume": 2298.0}, {"date": "2025-12-30", "close": 32.63, "volume": 5199.0}, {"date": "2025-12-31", "close": 32.48, "volume": 2981.0}, {"date": "2026-01-02", "close": 32.91, "volume": 6497.0}, {"date": "2026-01-05", "close": 33.49, "volume": 10555.0}, {"date": "2026-01-06", "close": 33.75, "volume": 6749.0}, {"date": "2026-01-07", "close": 33.4, "volume": 1755.0}, {"date": "2026-01-08", "close": 33.64, "volume": 6715.0}, {"date": "2026-01-09", "close": 34.13, "volume": 5123.0}, {"date": "2026-01-12", "close": 34.43, "volume": 9272.0}, {"date": "2026-01-13", "close": 34.83, "volume": 2375.0}, {"date": "2026-01-14", "close": 35.18, "volume": 8115.0}, {"date": "2026-01-15", "close": 35.39, "volume": 4329.0}, {"date": "2026-01-16", "close": 35.34, "volume": 5819.0}, {"date": "2026-01-19", "close": 35.01, "volume": 412.0}, {"date": "2026-01-20", "close": 35.2, "volume": 4396.0}, {"date": "2026-01-21", "close": 35.58, "volume": 2141.0}, {"date": "2026-01-22", "close": 35.48, "volume": 2256.0}, {"date": "2026-01-23", "close": 35.77, "volume": 3720.0}, {"date": "2026-01-26", "close": 36.06, "volume": 5141.0}, {"date": "2026-01-27", "close": 36.21, "volume": 1601.0}, {"date": "2026-01-28", "close": 36.44, "volume": 1793.0}, {"date": "2026-01-29", "close": 36.7, "volume": 8288.0}, {"date": "2026-01-30", "close": 35.57, "volume": 3264.0}, {"date": "2026-02-02", "close": 35.38, "volume": 1616.0}, {"date": "2026-02-03", "close": 35.98, "volume": 7198.0}, {"date": "2026-02-04", "close": 36.28, "volume": 10354.0}, {"date": "2026-02-05", "close": 35.56, "volume": 2332.0}, {"date": "2026-02-06", "close": 35.86, "volume": 2213.0}, {"date": "2026-02-09", "close": 36.31, "volume": 1602.0}, {"date": "2026-02-10", "close": 36.39, "volume": 20859.0}, {"date": "2026-02-11", "close": 37.03, "volume": 34938.0}, {"date": "2026-02-12", "close": 36.48, "volume": 6307.0}, {"date": "2026-02-13", "close": 36.78, "volume": 5481.0}, {"date": "2026-02-17", "close": 36.47, "volume": 3091.0}, {"date": "2026-02-18", "close": 36.93, "volume": 5618.0}, {"date": "2026-02-19", "close": 37.13, "volume": 1250.0}, {"date": "2026-02-20", "close": 37.34, "volume": 4548.0}, {"date": "2026-02-23", "close": 37.66, "volume": 4040.0}, {"date": "2026-02-24", "close": 37.95, "volume": 4136.0}, {"date": "2026-02-25", "close": 38.14, "volume": 16001.0}, {"date": "2026-02-26", "close": 38.12, "volume": 11125.0}, {"date": "2026-02-27", "close": 38.55, "volume": 10536.0}, {"date": "2026-03-02", "close": 38.97, "volume": 9992.0}, {"date": "2026-03-03", "close": 38.23, "volume": 6906.0}, {"date": "2026-03-04", "close": 38.32, "volume": 4945.0}, {"date": "2026-03-05", "close": 38.22, "volume": 5132.0}, {"date": "2026-03-06", "close": 38.25, "volume": 88532.0}, {"date": "2026-03-09", "close": 38.5, "volume": 7028.0}, {"date": "2026-03-10", "close": 38.38, "volume": 2624.0}, {"date": "2026-03-11", "close": 38.77, "volume": 893.0}, {"date": "2026-03-12", "close": 39.13, "volume": 12099.0}, {"date": "2026-03-13", "close": 39.09, "volume": 11668.0}, {"date": "2026-03-16", "close": 39.02, "volume": 5805.0}, {"date": "2026-03-17", "close": 39.25, "volume": 6122.0}, {"date": "2026-03-18", "close": 39.13, "volume": 2981.0}, {"date": "2026-03-19", "close": 38.8, "volume": 2546.0}, {"date": "2026-03-20", "close": 38.25, "volume": 11900.0}, {"date": "2026-03-23", "close": 38.1, "volume": 17083.0}, {"date": "2026-03-24", "close": 38.62, "volume": 1203.0}, {"date": "2026-03-25", "close": 39.09, "volume": 3995.0}, {"date": "2026-03-26", "close": 38.95, "volume": 2550.0}, {"date": "2026-03-27", "close": 39.18, "volume": 6899.0}, {"date": "2026-03-30", "close": 39.37, "volume": 9211.0}, {"date": "2026-03-31", "close": 39.93, "volume": 6747.0}, {"date": "2026-04-01", "close": 39.91, "volume": 7046.0}, {"date": "2026-04-02", "close": 40.33, "volume": 3540.0}, {"date": "2026-04-06", "close": 40.35, "volume": 10558.0}, {"date": "2026-04-07", "close": 40.31, "volume": 4053.0}, {"date": "2026-04-08", "close": 40.34, "volume": 11913.0}, {"date": "2026-04-09", "close": 40.17, "volume": 5682.0}, {"date": "2026-04-10", "close": 40.34, "volume": 10966.0}, {"date": "2026-04-13", "close": 40.32, "volume": 4716.0}, {"date": "2026-04-14", "close": 40.38, "volume": 1053.0}, {"date": "2026-04-15", "close": 39.9, "volume": 8286.0}, {"date": "2026-04-16", "close": 40.16, "volume": 1885.0}, {"date": "2026-04-17", "close": 39.82, "volume": 8577.0}, {"date": "2026-04-20", "close": 39.68, "volume": 3987.0}, {"date": "2026-04-21", "close": 39.51, "volume": 5828.0}, {"date": "2026-04-22", "close": 39.69, "volume": 1467.0}, {"date": "2026-04-23", "close": 40.03, "volume": 4255.0}, {"date": "2026-04-24", "close": 39.94, "volume": 7429.0}, {"date": "2026-04-27", "close": 39.62, "volume": 3643.0}, {"date": "2026-04-28", "close": 39.81, "volume": 4091.0}, {"date": "2026-04-29", "close": 39.88, "volume": 25526.0}, {"date": "2026-04-30", "close": 39.97, "volume": 10703.0}, {"date": "2026-05-01", "close": 39.86, "volume": 4541.0}, {"date": "2026-05-04", "close": 39.88, "volume": 8040.0}, {"date": "2026-05-05", "close": 40.06, "volume": 6440.0}, {"date": "2026-05-06", "close": 40.24, "volume": 8331.0}, {"date": "2026-05-07", "close": 39.7, "volume": 13942.0}, {"date": "2026-05-08", "close": 39.91, "volume": 5513.0}, {"date": "2026-05-11", "close": 40.54, "volume": 15429.0}, {"date": "2026-05-12", "close": 40.82, "volume": 4278.0}, {"date": "2026-05-13", "close": 40.71, "volume": 12870.0}, {"date": "2026-05-14", "close": 40.47, "volume": 2329.0}, {"date": "2026-05-15", "close": 39.93, "volume": 11038.0}, {"date": "2026-05-19", "close": 39.8, "volume": 3457.0}, {"date": "2026-05-20", "close": 39.86, "volume": 15146.0}, {"date": "2026-05-21", "close": 40.15, "volume": 6512.0}, {"date": "2026-05-22", "close": 40.17, "volume": 4446.0}, {"date": "2026-05-25", "close": 40.63, "volume": 5794.0}, {"date": "2026-05-26", "close": 40.32, "volume": 5950.0}, {"date": "2026-05-27", "close": 40.08, "volume": 2614.0}, {"date": "2026-05-28", "close": 40.0, "volume": 2384.0}, {"date": "2026-05-29", "close": 39.7, "volume": 4806.0}, {"date": "2026-06-01", "close": 39.96, "volume": 2755.0}, {"date": "2026-06-02", "close": 40.06, "volume": 3074.0}, {"date": "2026-06-03", "close": 40.21, "volume": 6266.0}, {"date": "2026-06-04", "close": 40.14, "volume": 5357.0}, {"date": "2026-06-05", "close": 39.43, "volume": 5460.0}, {"date": "2026-06-08", "close": 39.19, "volume": 3429.0}, {"date": "2026-06-09", "close": 39.24, "volume": 7965.0}, {"date": "2026-06-10", "close": 38.94, "volume": 9444.0}, {"date": "2026-06-11", "close": 39.32, "volume": 9197.0}, {"date": "2026-06-12", "close": 39.63, "volume": 6561.0}, {"date": "2026-06-15", "close": 39.8, "volume": 206703.0}, {"date": "2026-06-16", "close": 39.59, "volume": 22108.0}, {"date": "2026-06-17", "close": 39.41, "volume": 16174.0}, {"date": "2026-06-18", "close": 38.94, "volume": 8768.0}, {"date": "2026-06-19", "close": 38.56, "volume": 6693.0}, {"date": "2026-06-22", "close": 39.09, "volume": 15862.0}, {"date": "2026-06-23", "close": 39.01, "volume": 6552.0}, {"date": "2026-06-24", "close": 38.54, "volume": 11453.0}, {"date": "2026-06-25", "close": 38.71, "volume": 5702.0}, {"date": "2026-06-26", "close": 38.44, "volume": 8672.0}, {"date": "2026-06-29", "close": 38.22, "volume": 15373.0}, {"date": "2026-06-30", "close": 38.28, "volume": 13209.0}, {"date": "2026-07-02", "close": 38.66, "volume": 5566.0}, {"date": "2026-07-03", "close": 39.07, "volume": 1430.0}, {"date": "2026-07-06", "close": 38.98, "volume": 9948.0}, {"date": "2026-07-07", "close": 39.14, "volume": 21214.0}, {"date": "2026-07-08", "close": 38.86, "volume": 3321.0}, {"date": "2026-07-09", "close": 39.15, "volume": 62151.0}, {"date": "2026-07-10", "close": 39.19, "volume": 8380.0}, {"date": "2026-07-13", "close": 39.37, "volume": 1195.0}, {"date": "2026-07-14", "close": 39.46, "volume": 4664.0}, {"date": "2026-07-15", "close": 39.41, "volume": 10865.0}, {"date": "2026-07-16", "close": 39.21, "volume": 2885.0}, {"date": "2026-07-17", "close": 39.35, "volume": 5560.0}, {"date": "2026-07-20", "close": 39.49, "volume": 4370.0}, {"date": "2026-07-21", "close": 40.06, "volume": 5509.0}, {"date": "2026-07-22", "close": 40.53, "volume": 10680.0}, {"date": "2026-07-23", "close": 40.41, "volume": 6204.0}, {"date": "2026-07-24", "close": 40.58, "volume": 4970.0}, {"date": "2026-07-27", "close": 40.29, "volume": 9055.0}, {"date": "2026-07-28", "close": 40.24, "volume": 18299.0}, {"date": "2026-07-29", "close": 40.08, "volume": 5934.0}, {"date": "2026-07-30", "close": 40.28, "volume": 6619.0}, {"date": "2026-07-31", "close": 40.08, "volume": 2729.0}, {"date": "2026-08-04", "close": 39.92, "volume": 5022.0}, {"date": "2026-08-05", "close": 39.98, "volume": 4881.0}, {"date": "2026-08-06", "close": 40.08, "volume": 4074.0}, {"date": "2026-08-07", "close": 40.13, "volume": 10340.0}], "refreshing": true}