{"ticker": "DCP", "overview": {"name": "Desjardins Canadian Preferred Share Index ETF", "country": "Canada"}, "description": "", "exchange": "TSX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "DCP", "has_prices": true, "as_of": "2026-08-07", "last": 22.65, "prev_close": 22.68, "change": -0.030000000000001137, "change_pct": -0.001322751322751373, "session_volume": 5563.0, "vwap_5": 22.656994521486048, "vwap_20": 22.703341574541728, "vwap_60": 22.577237262575846, "vwap_250": 22.033982602280773, "high_52w": 22.91, "low_52w": 21.24, "avg_volume_20": 1476.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-3644a5cee1f94b369f4865842e44f75e-68", "src": "CONGRESS", "ticker": "DCP", "cik": "", "company": "DCP Midstream, LP", "company_raw": "DCP Midstream, LP", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. David A Perdue , Jr dumps DCP ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/3644a5ce-e1f9-4b36-9f48-65842e44f75e/", "trade_date": "2020-02-19", "timestamp": "2020-02-19", "mins": 3526004}, {"id": "SENATE-3644a5cee1f94b369f4865842e44f75e-69", "src": "CONGRESS", "ticker": "DCP", "cik": "", "company": "DCP Midstream, LP", "company_raw": "DCP Midstream, LP", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. David A Perdue , Jr dumps DCP ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/3644a5ce-e1f9-4b36-9f48-65842e44f75e/", "trade_date": "2020-02-19", "timestamp": "2020-02-19", "mins": 3526004}, {"id": "SENATE-c67b2ac7642e46018d9dd7b613ec7b5e-68", "src": "CONGRESS", "ticker": "DCP", "cik": "", "company": "DCP Midstream, LP", "company_raw": "DCP Midstream, LP", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. David A Perdue , Jr dumps DCP ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/c67b2ac7-642e-4601-8d9d-d7b613ec7b5e/", "trade_date": "2020-02-19", "timestamp": "2020-02-19", "mins": 3526004}, {"id": "SENATE-c67b2ac7642e46018d9dd7b613ec7b5e-69", "src": "CONGRESS", "ticker": "DCP", "cik": "", "company": "DCP Midstream, LP", "company_raw": "DCP Midstream, LP", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. David A Perdue , Jr dumps DCP ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/c67b2ac7-642e-4601-8d9d-d7b613ec7b5e/", "trade_date": "2020-02-19", "timestamp": "2020-02-19", "mins": 3526004}, {"id": "SENATE-c6302d00ca7047b482be71cbd2c0ecf5-16", "src": "CONGRESS", "ticker": "DCP", "cik": "", "company": "DCP Midstream, LP", "company_raw": "DCP Midstream, LP", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. David A Perdue , Jr files a buy in DCP ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/c6302d00-ca70-47b4-82be-71cbd2c0ecf5/", "trade_date": "2019-09-19", "timestamp": "2019-09-19", "mins": 3746324}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "TSX", "note": "Currently listed on TSX."}, "corporate_actions": {"status_label": "", "items": []}, "key_people": [{"who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 4004.0, "net": -3003.0, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2020-02-19", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3644a5ce-e1f9-4b36-9f48-65842e44f75e/"}, {"action": "SELL", "amount": 1001.0, "date": "2020-02-19", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3644a5ce-e1f9-4b36-9f48-65842e44f75e/"}, {"action": "SELL", "amount": 1001.0, "date": "2020-02-19", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/c67b2ac7-642e-4601-8d9d-d7b613ec7b5e/"}, {"action": "SELL", "amount": 1001.0, "date": "2020-02-19", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/c67b2ac7-642e-4601-8d9d-d7b613ec7b5e/"}, {"action": "BUY", "amount": 1001.0, "date": "2019-09-19", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/c6302d00-ca70-47b4-82be-71cbd2c0ecf5/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2020-02-19", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3644a5ce-e1f9-4b36-9f48-65842e44f75e/"}}], "activity": [], "announcements": [], "performance": {"ticker": "DCP", "has_prices": true, "summary": {"n": 1, "avg": 0.34421364985163183, "win_rate": 1.0, "best": 0.34421364985163183, "worst": 0.34421364985163183, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2019-09-19", "score": 0.0, "ref_price": 16.85, "return": 0.34421364985163183}]}, "price_series": [{"date": "2017-04-03", "close": 20.12, "volume": 710.0}, {"date": "2017-04-04", "close": 20.18, "volume": 350.0}, {"date": "2017-04-05", "close": 20.22, "volume": 783.0}, {"date": "2017-04-07", "close": 20.32, "volume": 100.0}, {"date": "2017-04-10", "close": 20.32, "volume": 50.0}, {"date": "2017-04-20", "close": 20.18, "volume": 200.0}, {"date": "2017-04-26", "close": 20.18, "volume": 65.0}, {"date": "2017-05-04", "close": 19.89, "volume": 150.0}, {"date": "2017-05-05", "close": 19.89, "volume": 16.0}, {"date": "2017-05-12", "close": 19.89, "volume": 100.0}, {"date": "2017-05-18", "close": 19.89, "volume": 25.0}, {"date": "2017-05-19", "close": 19.89, "volume": 50.0}, {"date": "2017-05-31", "close": 19.51, "volume": 150.0}, {"date": "2017-06-02", "close": 19.51, "volume": 50.0}, {"date": "2017-06-12", "close": 19.51, "volume": 68.0}, {"date": "2017-06-13", "close": 19.51, "volume": 50.0}, {"date": "2017-06-20", "close": 19.95, "volume": 100.0}, {"date": "2017-06-27", "close": 19.98, "volume": 200.0}, {"date": "2017-06-28", "close": 20.03, "volume": 1015.0}, {"date": "2017-06-29", "close": 20.07, "volume": 500.0}, {"date": "2017-07-12", "close": 20.26, "volume": 898.0}, {"date": "2017-07-17", "close": 20.26, "volume": 87.0}, {"date": "2017-07-18", "close": 20.28, "volume": 134.0}, {"date": "2017-07-19", "close": 20.28, "volume": 155.0}, {"date": "2017-07-20", "close": 20.31, "volume": 1004.0}, {"date": "2017-07-21", "close": 20.3, "volume": 997.0}, {"date": "2017-07-24", "close": 20.3, "volume": 1290.0}, {"date": "2017-07-25", "close": 20.37, "volume": 1677.0}, {"date": "2017-07-26", "close": 20.31, "volume": 407.0}, {"date": "2017-07-27", "close": 20.31, "volume": 106.0}, {"date": "2017-07-28", "close": 20.35, "volume": 2344.0}, {"date": "2017-07-31", "close": 20.35, "volume": 958.0}, {"date": "2017-08-01", "close": 20.36, "volume": 500.0}, {"date": "2017-08-02", "close": 20.33, "volume": 778.0}, {"date": "2017-08-03", "close": 20.33, "volume": 87.0}, {"date": "2017-08-04", "close": 20.32, "volume": 925.0}, {"date": "2017-08-08", "close": 20.28, "volume": 181.0}, {"date": "2017-08-09", "close": 20.22, "volume": 170.0}, {"date": "2017-08-10", "close": 20.04, "volume": 225.0}, {"date": "2017-08-11", "close": 19.93, "volume": 470.0}, {"date": "2017-08-14", "close": 19.98, "volume": 377.0}, {"date": "2017-08-15", "close": 19.98, "volume": 22.0}, {"date": "2017-08-16", "close": 19.94, "volume": 582.0}, {"date": "2017-08-17", "close": 19.95, "volume": 169.0}, {"date": "2017-08-18", "close": 19.95, "volume": 2100.0}, {"date": "2017-08-21", "close": 19.99, "volume": 2190.0}, {"date": "2017-08-22", "close": 20.09, "volume": 314.0}, {"date": "2017-08-23", "close": 20.07, "volume": 382.0}, {"date": "2017-08-24", "close": 20.08, "volume": 368.0}, {"date": "2017-08-25", "close": 20.12, "volume": 608.0}, {"date": "2017-08-29", "close": 20.03, "volume": 245.0}, {"date": "2017-08-30", "close": 20.07, "volume": 176.0}, {"date": "2017-08-31", "close": 20.07, "volume": 63.0}, {"date": "2017-09-01", "close": 20.14, "volume": 151.0}, {"date": "2017-09-05", "close": 20.19, "volume": 258.0}, {"date": "2017-09-06", "close": 20.19, "volume": 48.0}, {"date": "2017-09-07", "close": 20.19, "volume": 151.0}, {"date": "2017-09-08", "close": 20.14, "volume": 152.0}, {"date": "2017-09-11", "close": 20.14, "volume": 494.0}, {"date": "2017-09-12", "close": 20.11, "volume": 6679.0}, {"date": "2017-09-13", "close": 20.17, "volume": 800.0}, {"date": "2017-09-14", "close": 20.2, "volume": 1300.0}, {"date": "2017-09-15", "close": 20.21, "volume": 720.0}, {"date": "2017-09-18", "close": 20.21, "volume": 1360.0}, {"date": "2017-09-19", "close": 20.21, "volume": 389.0}, {"date": "2017-09-20", "close": 20.22, "volume": 424.0}, {"date": "2017-09-21", "close": 20.23, "volume": 149.0}, {"date": "2017-09-22", "close": 20.23, "volume": 64.0}, {"date": "2017-09-27", "close": 20.29, "volume": 372.0}, {"date": "2017-09-28", "close": 20.29, "volume": 12.0}, {"date": "2017-09-29", "close": 20.34, "volume": 386.0}, {"date": "2017-10-02", "close": 20.4, "volume": 264.0}, {"date": "2017-10-03", "close": 20.46, "volume": 163.0}, {"date": "2017-10-04", "close": 20.48, "volume": 271.0}, {"date": "2017-10-05", "close": 20.48, "volume": 48.0}, {"date": "2017-10-06", "close": 20.6, "volume": 190.0}, {"date": "2017-10-10", "close": 20.62, "volume": 365.0}, {"date": "2017-10-11", "close": 20.62, "volume": 269.0}, {"date": "2017-10-12", "close": 20.66, "volume": 570.0}, {"date": "2017-10-13", "close": 20.71, "volume": 800.0}, {"date": "2017-10-16", "close": 20.7, "volume": 260.0}, {"date": "2017-10-17", "close": 20.73, "volume": 535.0}, {"date": "2017-10-18", "close": 20.73, "volume": 803.0}, {"date": "2017-10-19", "close": 20.72, "volume": 444.0}, {"date": "2017-10-20", "close": 20.78, "volume": 597.0}, {"date": "2017-10-23", "close": 20.74, "volume": 958.0}, {"date": "2017-10-24", "close": 20.76, "volume": 1878.0}, {"date": "2017-10-25", "close": 20.72, "volume": 147.0}, {"date": "2017-10-26", "close": 20.61, "volume": 1774.0}, {"date": "2017-10-27", "close": 20.59, "volume": 542.0}, {"date": "2017-10-31", "close": 20.65, "volume": 1782.0}, {"date": "2017-11-01", "close": 20.65, "volume": 485.0}, {"date": "2017-11-02", "close": 20.64, "volume": 313.0}, {"date": "2017-11-03", "close": 20.67, "volume": 298.0}, {"date": "2017-11-07", "close": 20.69, "volume": 265.0}, {"date": "2017-11-08", "close": 20.71, "volume": 1149.0}, {"date": "2017-11-09", "close": 20.71, "volume": 531.0}, {"date": "2017-11-10", "close": 20.71, "volume": 210.0}, {"date": "2017-11-13", "close": 20.73, "volume": 398.0}, {"date": "2017-11-14", "close": 20.74, "volume": 1101.0}, {"date": "2017-11-15", "close": 20.7, "volume": 199.0}, {"date": "2017-11-16", "close": 20.73, "volume": 204.0}, {"date": "2017-11-17", "close": 20.74, "volume": 1262.0}, {"date": "2017-11-20", "close": 20.77, "volume": 235.0}, {"date": "2017-11-21", "close": 20.82, "volume": 1147.0}, {"date": "2017-11-22", "close": 20.82, "volume": 119.0}, {"date": "2017-11-23", "close": 20.82, "volume": 67.0}, {"date": "2017-11-24", "close": 20.87, "volume": 490.0}, {"date": "2017-11-27", "close": 20.84, "volume": 3915.0}, {"date": "2017-11-28", "close": 20.75, "volume": 447.0}, {"date": "2017-11-29", "close": 20.72, "volume": 564.0}, {"date": "2017-11-30", "close": 20.71, "volume": 1220.0}, {"date": "2017-12-01", "close": 20.61, "volume": 158.0}, {"date": "2017-12-04", "close": 20.59, "volume": 1237.0}, {"date": "2017-12-05", "close": 20.49, "volume": 562.0}, {"date": "2017-12-06", "close": 20.31, "volume": 483.0}, {"date": "2017-12-07", "close": 20.4, "volume": 486.0}, {"date": "2017-12-08", "close": 20.4, "volume": 83.0}, {"date": "2017-12-11", "close": 20.44, "volume": 400.0}, {"date": "2017-12-12", "close": 20.43, "volume": 1559.0}, {"date": "2017-12-13", "close": 20.44, "volume": 1210.0}, {"date": "2017-12-14", "close": 20.39, "volume": 781.0}, {"date": "2017-12-15", "close": 20.39, "volume": 49.0}, {"date": "2017-12-18", "close": 20.39, "volume": 63.0}, {"date": "2017-12-19", "close": 20.52, "volume": 412.0}, {"date": "2017-12-20", "close": 20.56, "volume": 973.0}, {"date": "2017-12-21", "close": 20.63, "volume": 594.0}, {"date": "2017-12-22", "close": 20.63, "volume": 115.0}, {"date": "2017-12-27", "close": 20.63, "volume": 18.0}, {"date": "2017-12-28", "close": 20.64, "volume": 1398.0}, {"date": "2017-12-29", "close": 20.67, "volume": 112.0}, {"date": "2018-01-04", "close": 20.77, "volume": 901.0}, {"date": "2018-01-05", "close": 20.82, "volume": 269.0}, {"date": "2018-01-08", "close": 20.88, "volume": 1365.0}, {"date": "2018-01-09", "close": 20.93, "volume": 378.0}, {"date": "2018-01-10", "close": 20.98, "volume": 242.0}, {"date": "2018-01-11", "close": 20.88, "volume": 563.0}, {"date": "2018-01-12", "close": 20.88, "volume": 175.0}, {"date": "2018-01-15", "close": 20.83, "volume": 3880.0}, {"date": "2018-01-16", "close": 20.83, "volume": 373.0}, {"date": "2018-01-17", "close": 20.81, "volume": 549.0}, {"date": "2018-01-18", "close": 20.81, "volume": 62.0}, {"date": "2018-01-19", "close": 20.89, "volume": 415.0}, {"date": "2018-01-22", "close": 20.82, "volume": 100.0}, {"date": "2018-01-23", "close": 20.71, "volume": 1255.0}, {"date": "2018-01-24", "close": 20.72, "volume": 1511.0}, {"date": "2018-01-25", "close": 20.73, "volume": 1166.0}, {"date": "2018-01-26", "close": 20.76, "volume": 240.0}, {"date": "2018-01-29", "close": 20.79, "volume": 1296.0}, {"date": "2018-01-30", "close": 20.84, "volume": 1955.0}, {"date": "2018-01-31", "close": 20.85, "volume": 307.0}, {"date": "2018-02-01", "close": 20.86, "volume": 1361.0}, {"date": "2018-02-02", "close": 20.86, "volume": 960.0}, {"date": "2018-02-05", "close": 20.86, "volume": 378.0}, {"date": "2018-02-06", "close": 20.61, "volume": 995.0}, {"date": "2018-02-07", "close": 20.73, "volume": 277.0}, {"date": "2018-02-08", "close": 20.75, "volume": 4722.0}, {"date": "2018-02-09", "close": 20.43, "volume": 729.0}, {"date": "2018-02-12", "close": 20.58, "volume": 469.0}, {"date": "2018-02-13", "close": 20.58, "volume": 641.0}, {"date": "2018-02-14", "close": 20.6, "volume": 648.0}, {"date": "2018-02-15", "close": 20.63, "volume": 469.0}, {"date": "2018-02-16", "close": 20.64, "volume": 1278.0}, {"date": "2018-02-20", "close": 20.54, "volume": 558.0}, {"date": "2018-02-21", "close": 20.51, "volume": 1215.0}, {"date": "2018-02-22", "close": 20.62, "volume": 412.0}, {"date": "2018-02-23", "close": 20.63, "volume": 347.0}, {"date": "2018-02-26", "close": 20.63, "volume": 79.0}, {"date": "2018-02-27", "close": 20.65, "volume": 843.0}, {"date": "2018-02-28", "close": 20.65, "volume": 146.0}, {"date": "2018-03-01", "close": 20.65, "volume": 4559.0}, {"date": "2018-03-02", "close": 20.66, "volume": 476.0}, {"date": "2018-03-05", "close": 20.66, "volume": 69.0}, {"date": "2018-03-06", "close": 20.57, "volume": 267.0}, {"date": "2018-03-07", "close": 20.56, "volume": 582.0}, {"date": "2018-03-08", "close": 20.58, "volume": 572.0}, {"date": "2018-03-09", "close": 20.65, "volume": 389.0}, {"date": "2018-03-12", "close": 20.66, "volume": 361.0}, {"date": "2018-03-13", "close": 20.69, "volume": 489.0}, {"date": "2018-03-14", "close": 20.68, "volume": 141.0}, {"date": "2018-03-15", "close": 20.62, "volume": 527.0}, {"date": "2018-03-16", "close": 20.66, "volume": 138.0}, {"date": "2018-03-19", "close": 20.61, "volume": 741.0}, {"date": "2018-03-20", "close": 20.62, "volume": 300.0}, {"date": "2018-03-21", "close": 20.5, "volume": 136.0}, {"date": "2018-03-22", "close": 20.41, "volume": 172.0}, {"date": "2018-03-23", "close": 20.38, "volume": 470.0}, {"date": "2018-03-26", "close": 20.32, "volume": 338.0}, {"date": "2018-03-27", "close": 20.34, "volume": 122.0}, {"date": "2018-03-28", "close": 20.4, "volume": 292.0}, {"date": "2018-03-29", "close": 20.41, "volume": 357.0}, {"date": "2018-04-02", "close": 20.32, "volume": 640.0}, {"date": "2018-04-03", "close": 20.24, "volume": 396.0}, {"date": "2018-04-04", "close": 20.22, "volume": 188.0}, {"date": "2018-04-05", "close": 20.29, "volume": 1515.0}, {"date": "2018-04-06", "close": 20.25, "volume": 321.0}, {"date": "2018-04-09", "close": 20.24, "volume": 162.0}, {"date": "2018-04-10", "close": 20.28, "volume": 820.0}, {"date": "2018-04-11", "close": 20.27, "volume": 166.0}, {"date": "2018-04-12", "close": 20.32, "volume": 170.0}, {"date": "2018-04-13", "close": 20.39, "volume": 378.0}, {"date": "2018-04-16", "close": 20.38, "volume": 320.0}, {"date": "2018-04-17", "close": 20.36, "volume": 302.0}, {"date": "2018-04-18", "close": 20.4, "volume": 295.0}, {"date": "2018-04-19", "close": 20.37, "volume": 626.0}, {"date": "2018-04-20", "close": 20.29, "volume": 111.0}, {"date": "2018-04-23", "close": 20.26, "volume": 130.0}, {"date": "2018-04-24", "close": 20.25, "volume": 160.0}, {"date": "2018-04-25", "close": 20.16, "volume": 914.0}, {"date": "2018-04-26", "close": 20.19, "volume": 529.0}, {"date": "2018-04-30", "close": 20.25, "volume": 1046.0}, {"date": "2018-05-01", "close": 20.27, "volume": 583.0}, {"date": "2018-05-02", "close": 20.35, "volume": 451.0}, {"date": "2018-05-03", "close": 20.35, "volume": 14.0}, {"date": "2018-05-04", "close": 20.37, "volume": 109.0}, {"date": "2018-05-07", "close": 20.38, "volume": 149.0}, {"date": "2018-05-08", "close": 20.44, "volume": 679.0}, {"date": "2018-05-09", "close": 20.44, "volume": 163.0}, {"date": "2018-05-10", "close": 20.54, "volume": 416.0}, {"date": "2018-05-11", "close": 20.56, "volume": 133.0}, {"date": "2018-05-14", "close": 20.59, "volume": 255.0}, {"date": "2018-05-15", "close": 20.59, "volume": 125.0}, {"date": "2018-05-16", "close": 20.76, "volume": 664.0}, {"date": "2018-05-17", "close": 20.67, "volume": 188.0}, {"date": "2018-05-18", "close": 20.71, "volume": 287.0}, {"date": "2018-05-22", "close": 20.75, "volume": 164.0}, {"date": "2018-05-23", "close": 20.64, "volume": 158.0}, {"date": "2018-05-24", "close": 20.6, "volume": 202.0}, {"date": "2018-05-25", "close": 20.6, "volume": 94.0}, {"date": "2018-05-28", "close": 20.55, "volume": 572.0}, {"date": "2018-05-29", "close": 20.47, "volume": 150.0}, {"date": "2018-05-30", "close": 20.4, "volume": 167.0}, {"date": "2018-05-31", "close": 20.4, "volume": 178.0}, {"date": "2018-06-01", "close": 20.4, "volume": 556.0}, {"date": "2018-06-04", "close": 20.42, "volume": 224.0}, {"date": "2018-06-05", "close": 20.43, "volume": 730.0}, {"date": "2018-06-06", "close": 20.42, "volume": 278.0}, {"date": "2018-06-07", "close": 20.42, "volume": 330.0}, {"date": "2018-06-08", "close": 20.41, "volume": 225.0}, {"date": "2018-06-11", "close": 20.4, "volume": 522.0}, {"date": "2018-06-12", "close": 20.39, "volume": 241.0}, {"date": "2018-06-13", "close": 20.43, "volume": 714.0}, {"date": "2018-06-14", "close": 20.46, "volume": 157.0}, {"date": "2018-06-15", "close": 20.46, "volume": 57.0}, {"date": "2018-06-18", "close": 20.46, "volume": 22.0}, {"date": "2018-06-19", "close": 20.46, "volume": 40.0}, {"date": "2018-06-20", "close": 20.41, "volume": 341.0}, {"date": "2018-06-21", "close": 20.36, "volume": 253.0}, {"date": "2018-06-22", "close": 20.36, "volume": 503.0}, {"date": "2018-06-26", "close": 20.35, "volume": 200.0}, {"date": "2018-06-27", "close": 20.3, "volume": 2182.0}, {"date": "2018-06-28", "close": 20.3, "volume": 332.0}, {"date": "2018-06-29", "close": 20.32, "volume": 182.0}, {"date": "2018-07-03", "close": 20.35, "volume": 471.0}, {"date": "2018-07-04", "close": 20.37, "volume": 651.0}, {"date": "2018-07-05", "close": 20.37, "volume": 136.0}, {"date": "2018-07-06", "close": 20.34, "volume": 324.0}, {"date": "2018-07-09", "close": 20.39, "volume": 112.0}, {"date": "2018-07-10", "close": 20.39, "volume": 17.0}, {"date": "2018-07-12", "close": 20.48, "volume": 156.0}, {"date": "2018-07-13", "close": 20.5, "volume": 1679.0}, {"date": "2018-07-16", "close": 20.53, "volume": 272.0}, {"date": "2018-07-17", "close": 20.52, "volume": 498.0}, {"date": "2018-07-18", "close": 20.51, "volume": 169.0}, {"date": "2018-07-19", "close": 20.51, "volume": 627.0}, {"date": "2018-07-20", "close": 20.52, "volume": 176.0}, {"date": "2018-07-23", "close": 20.46, "volume": 329.0}, {"date": "2018-07-24", "close": 20.47, "volume": 780.0}, {"date": "2018-07-25", "close": 20.45, "volume": 219.0}, {"date": "2018-07-26", "close": 20.49, "volume": 202.0}, {"date": "2018-07-27", "close": 20.5, "volume": 100.0}, {"date": "2018-07-30", "close": 20.52, "volume": 1107.0}, {"date": "2018-07-31", "close": 20.54, "volume": 152.0}, {"date": "2018-08-01", "close": 20.54, "volume": 124.0}, {"date": "2018-08-02", "close": 20.53, "volume": 194.0}, {"date": "2018-08-03", "close": 20.55, "volume": 400.0}, {"date": "2018-08-07", "close": 20.55, "volume": 416.0}, {"date": "2018-08-08", "close": 20.55, "volume": 77.0}, {"date": "2018-08-09", "close": 20.52, "volume": 336.0}, {"date": "2018-08-10", "close": 20.58, "volume": 121.0}, {"date": "2018-08-14", "close": 20.54, "volume": 624.0}, {"date": "2018-08-15", "close": 20.56, "volume": 119.0}, {"date": "2018-08-16", "close": 20.57, "volume": 1721.0}, {"date": "2018-08-17", "close": 20.56, "volume": 160.0}, {"date": "2018-08-20", "close": 20.55, "volume": 690.0}, {"date": "2018-08-21", "close": 20.55, "volume": 115.0}, {"date": "2018-08-22", "close": 20.56, "volume": 265.0}, {"date": "2018-08-23", "close": 20.5, "volume": 464.0}, {"date": "2018-08-24", "close": 20.5, "volume": 220.0}, {"date": "2018-08-27", "close": 20.53, "volume": 357.0}, {"date": "2018-08-28", "close": 20.56, "volume": 327.0}, {"date": "2018-08-29", "close": 20.6, "volume": 1113.0}, {"date": "2018-08-30", "close": 20.62, "volume": 253.0}, {"date": "2018-08-31", "close": 20.62, "volume": 70.0}, {"date": "2018-09-04", "close": 20.61, "volume": 216.0}, {"date": "2018-09-05", "close": 20.59, "volume": 237.0}, {"date": "2018-09-06", "close": 20.59, "volume": 166.0}, {"date": "2018-09-07", "close": 20.49, "volume": 555.0}, {"date": "2018-09-10", "close": 20.5, "volume": 420.0}, {"date": "2018-09-11", "close": 20.46, "volume": 218.0}, {"date": "2018-09-12", "close": 20.5, "volume": 735.0}, {"date": "2018-09-13", "close": 20.51, "volume": 616.0}, {"date": "2018-09-14", "close": 20.51, "volume": 1089.0}, {"date": "2018-09-17", "close": 20.51, "volume": 100.0}, {"date": "2018-09-18", "close": 20.49, "volume": 178.0}, {"date": "2018-09-19", "close": 20.51, "volume": 1312.0}, {"date": "2018-09-20", "close": 20.43, "volume": 156.0}, {"date": "2018-09-21", "close": 20.4, "volume": 858.0}, {"date": "2018-09-24", "close": 20.4, "volume": 104.0}, {"date": "2018-09-25", "close": 20.4, "volume": 149.0}, {"date": "2018-09-26", "close": 20.4, "volume": 455.0}, {"date": "2018-09-27", "close": 20.45, "volume": 442.0}, {"date": "2018-09-28", "close": 20.45, "volume": 36.0}, {"date": "2018-10-01", "close": 20.5, "volume": 284.0}, {"date": "2018-10-02", "close": 20.51, "volume": 234.0}, {"date": "2018-10-03", "close": 20.53, "volume": 412.0}, {"date": "2018-10-04", "close": 20.59, "volume": 339.0}, {"date": "2018-10-05", "close": 20.6, "volume": 119.0}, {"date": "2018-10-09", "close": 20.53, "volume": 332.0}, {"date": "2018-10-10", "close": 20.51, "volume": 617.0}, {"date": "2018-10-11", "close": 20.4, "volume": 489.0}, {"date": "2018-10-12", "close": 20.4, "volume": 94.0}, {"date": "2018-10-15", "close": 20.37, "volume": 1239.0}, {"date": "2018-10-16", "close": 20.39, "volume": 304.0}, {"date": "2018-10-17", "close": 20.42, "volume": 187.0}, {"date": "2018-10-18", "close": 20.37, "volume": 303.0}, {"date": "2018-10-19", "close": 20.38, "volume": 253.0}, {"date": "2018-10-22", "close": 20.32, "volume": 1764.0}, {"date": "2018-10-23", "close": 20.13, "volume": 1655.0}, {"date": "2018-10-24", "close": 20.18, "volume": 202.0}, {"date": "2018-10-25", "close": 20.11, "volume": 678.0}, {"date": "2018-10-26", "close": 20.06, "volume": 280.0}, {"date": "2018-10-30", "close": 19.53, "volume": 1057.0}, {"date": "2018-10-31", "close": 19.53, "volume": 123.0}, {"date": "2018-11-01", "close": 19.91, "volume": 192.0}, {"date": "2018-11-02", "close": 19.91, "volume": 39.0}, {"date": "2018-11-05", "close": 19.81, "volume": 456.0}, {"date": "2018-11-06", "close": 19.81, "volume": 89.0}, {"date": "2018-11-07", "close": 19.81, "volume": 91.0}, {"date": "2018-11-08", "close": 19.81, "volume": 91.0}, {"date": "2018-11-09", "close": 19.81, "volume": 33.0}, {"date": "2018-11-12", "close": 19.72, "volume": 295.0}, {"date": "2018-11-13", "close": 19.72, "volume": 28.0}, {"date": "2018-11-14", "close": 19.59, "volume": 362.0}, {"date": "2018-11-15", "close": 19.61, "volume": 197.0}, {"date": "2018-11-16", "close": 19.38, "volume": 666.0}, {"date": "2018-11-20", "close": 19.38, "volume": 76.0}, {"date": "2018-11-21", "close": 19.38, "volume": 49.0}, {"date": "2018-11-22", "close": 19.38, "volume": 125.0}, {"date": "2018-11-23", "close": 19.38, "volume": 94.0}, {"date": "2018-11-26", "close": 18.46, "volume": 620.0}, {"date": "2018-11-27", "close": 18.46, "volume": 24.0}, {"date": "2018-11-28", "close": 18.68, "volume": 369.0}, {"date": "2018-11-29", "close": 18.73, "volume": 889.0}, {"date": "2018-11-30", "close": 18.73, "volume": 93.0}, {"date": "2018-12-03", "close": 18.53, "volume": 164.0}, {"date": "2018-12-04", "close": 18.54, "volume": 1700.0}, {"date": "2018-12-05", "close": 18.02, "volume": 1224.0}, {"date": "2018-12-06", "close": 18.02, "volume": 4.0}, {"date": "2018-12-07", "close": 18.02, "volume": 112.0}, {"date": "2018-12-10", "close": 17.73, "volume": 347.0}, {"date": "2018-12-11", "close": 17.82, "volume": 303.0}, {"date": "2018-12-12", "close": 17.86, "volume": 1265.0}, {"date": "2018-12-13", "close": 17.86, "volume": 72.0}, {"date": "2018-12-14", "close": 17.86, "volume": 124.0}, {"date": "2018-12-17", "close": 18.03, "volume": 809.0}, {"date": "2018-12-18", "close": 17.93, "volume": 514.0}, {"date": "2018-12-19", "close": 17.85, "volume": 1121.0}, {"date": "2018-12-20", "close": 17.52, "volume": 12646.0}, {"date": "2018-12-21", "close": 17.44, "volume": 272.0}, {"date": "2018-12-24", "close": 17.3, "volume": 220.0}, {"date": "2018-12-27", "close": 17.24, "volume": 400.0}, {"date": "2018-12-31", "close": 17.24, "volume": 7.0}, {"date": "2019-01-07", "close": 18.22, "volume": 400.0}, {"date": "2019-01-08", "close": 18.27, "volume": 100.0}, {"date": "2019-01-09", "close": 18.27, "volume": 1.0}, {"date": "2019-01-15", "close": 18.51, "volume": 1100.0}, {"date": "2019-01-17", "close": 18.31, "volume": 330.0}, {"date": "2019-01-18", "close": 18.31, "volume": 100.0}, {"date": "2019-01-24", "close": 17.76, "volume": 100.0}, {"date": "2019-01-25", "close": 17.76, "volume": 30.0}, {"date": "2019-01-28", "close": 17.74, "volume": 262.0}, {"date": "2019-01-29", "close": 17.8, "volume": 4400.0}, {"date": "2019-01-30", "close": 17.82, "volume": 12085.0}, {"date": "2019-01-31", "close": 17.81, "volume": 5209.0}, {"date": "2019-02-01", "close": 17.95, "volume": 8200.0}, {"date": "2019-02-04", "close": 18.05, "volume": 4100.0}, {"date": "2019-02-05", "close": 18.09, "volume": 8000.0}, {"date": "2019-02-06", "close": 18.12, "volume": 9000.0}, {"date": "2019-02-07", "close": 17.99, "volume": 8121.0}, {"date": "2019-02-08", "close": 18.02, "volume": 8000.0}, {"date": "2019-02-11", "close": 18.05, "volume": 8170.0}, {"date": "2019-02-12", "close": 18.0, "volume": 5365.0}, {"date": "2019-02-13", "close": 17.86, "volume": 4400.0}, {"date": "2019-02-14", "close": 17.74, "volume": 6001.0}, {"date": "2019-02-15", "close": 17.79, "volume": 4300.0}, {"date": "2019-02-19", "close": 17.79, "volume": 4200.0}, {"date": "2019-02-20", "close": 17.81, "volume": 4000.0}, {"date": "2019-02-21", "close": 17.85, "volume": 4069.0}, {"date": "2019-02-25", "close": 17.92, "volume": 20200.0}, {"date": "2019-02-26", "close": 17.92, "volume": 9300.0}, {"date": "2019-02-27", "close": 17.96, "volume": 8300.0}, {"date": "2019-02-28", "close": 17.99, "volume": 4138.0}, {"date": "2019-03-01", "close": 18.09, "volume": 170.0}, {"date": "2019-03-04", "close": 18.07, "volume": 8485.0}, {"date": "2019-03-05", "close": 18.11, "volume": 9200.0}, {"date": "2019-03-06", "close": 17.98, "volume": 4100.0}, {"date": "2019-03-07", "close": 17.93, "volume": 4000.0}, {"date": "2019-03-08", "close": 17.93, "volume": 32.0}, {"date": "2019-03-12", "close": 17.81, "volume": 400.0}, {"date": "2019-03-14", "close": 17.9, "volume": 100.0}, {"date": "2019-03-19", "close": 17.92, "volume": 275.0}, {"date": "2019-03-20", "close": 18.01, "volume": 200.0}, {"date": "2019-03-21", "close": 17.82, "volume": 1250.0}, {"date": "2019-03-25", "close": 17.71, "volume": 522.0}, {"date": "2019-03-26", "close": 17.71, "volume": 5.0}, {"date": "2019-03-27", "close": 17.68, "volume": 1800.0}, {"date": "2019-03-29", "close": 17.74, "volume": 105.0}, {"date": "2019-04-02", "close": 17.74, "volume": 56.0}, {"date": "2019-04-05", "close": 17.95, "volume": 1066.0}, {"date": "2019-04-08", "close": 17.9, "volume": 8300.0}, {"date": "2019-04-09", "close": 17.9, "volume": 50.0}, {"date": "2019-04-12", "close": 17.9, "volume": 901.0}, {"date": "2019-04-15", "close": 17.9, "volume": 90.0}, {"date": "2019-04-18", "close": 17.96, "volume": 130.0}, {"date": "2019-04-22", "close": 17.8, "volume": 1301.0}, {"date": "2019-04-26", "close": 17.8, "volume": 31.0}, {"date": "2019-04-29", "close": 17.79, "volume": 100.0}, {"date": "2019-05-07", "close": 17.83, "volume": 117.0}, {"date": "2019-05-10", "close": 17.83, "volume": 1.0}, {"date": "2019-05-13", "close": 17.7, "volume": 4401.0}, {"date": "2019-05-15", "close": 17.68, "volume": 310.0}, {"date": "2019-05-16", "close": 17.76, "volume": 1400.0}, {"date": "2019-05-22", "close": 17.72, "volume": 100.0}, {"date": "2019-05-23", "close": 17.72, "volume": 2.0}, {"date": "2019-05-27", "close": 17.55, "volume": 501.0}, {"date": "2019-05-28", "close": 17.5, "volume": 2201.0}, {"date": "2019-05-29", "close": 17.4, "volume": 500.0}, {"date": "2019-05-30", "close": 17.4, "volume": 5.0}, {"date": "2019-06-03", "close": 17.4, "volume": 1.0}, {"date": "2019-06-04", "close": 17.01, "volume": 1225.0}, {"date": "2019-06-07", "close": 17.01, "volume": 1.0}, {"date": "2019-06-10", "close": 16.98, "volume": 301.0}, {"date": "2019-06-12", "close": 17.06, "volume": 423.0}, {"date": "2019-06-13", "close": 16.94, "volume": 200.0}, {"date": "2019-06-18", "close": 16.71, "volume": 102.0}, {"date": "2019-06-21", "close": 16.71, "volume": 112.0}, {"date": "2019-06-24", "close": 16.91, "volume": 400.0}, {"date": "2019-06-25", "close": 16.85, "volume": 120.0}, {"date": "2019-06-28", "close": 16.85, "volume": 40.0}, {"date": "2019-07-02", "close": 17.22, "volume": 201.0}, {"date": "2019-07-05", "close": 17.35, "volume": 100.0}, {"date": "2019-07-09", "close": 17.54, "volume": 200.0}, {"date": "2019-07-10", "close": 17.54, "volume": 20.0}, {"date": "2019-07-11", "close": 17.38, "volume": 125.0}, {"date": "2019-07-15", "close": 17.38, "volume": 150.0}, {"date": "2019-07-16", "close": 17.38, "volume": 10.0}, {"date": "2019-07-17", "close": 17.37, "volume": 4600.0}, {"date": "2019-07-18", "close": 17.37, "volume": 29.0}, {"date": "2019-07-19", "close": 17.29, "volume": 195.0}, {"date": "2019-07-22", "close": 17.41, "volume": 330.0}, {"date": "2019-07-24", "close": 17.25, "volume": 100.0}, {"date": "2019-07-26", "close": 17.4, "volume": 240.0}, {"date": "2019-07-29", "close": 17.38, "volume": 100.0}, {"date": "2019-08-02", "close": 17.3, "volume": 757.0}, {"date": "2019-08-06", "close": 17.09, "volume": 1255.0}, {"date": "2019-08-07", "close": 17.09, "volume": 1.0}, {"date": "2019-08-08", "close": 16.82, "volume": 100.0}, {"date": "2019-08-09", "close": 16.85, "volume": 1000.0}, {"date": "2019-08-12", "close": 16.76, "volume": 468.0}, {"date": "2019-08-13", "close": 16.76, "volume": 5.0}, {"date": "2019-08-14", "close": 16.76, "volume": 11.0}, {"date": "2019-08-15", "close": 16.33, "volume": 353.0}, {"date": "2019-08-21", "close": 16.12, "volume": 200.0}, {"date": "2019-08-23", "close": 15.98, "volume": 400.0}, {"date": "2019-08-26", "close": 16.22, "volume": 2482.0}, {"date": "2019-08-27", "close": 16.22, "volume": 1.0}, {"date": "2019-08-29", "close": 16.12, "volume": 100.0}, {"date": "2019-08-30", "close": 16.45, "volume": 700.0}, {"date": "2019-09-04", "close": 16.45, "volume": 100.0}, {"date": "2019-09-06", "close": 16.45, "volume": 2.0}, {"date": "2019-09-10", "close": 16.87, "volume": 402.0}, {"date": "2019-09-11", "close": 16.88, "volume": 740.0}, {"date": "2019-09-12", "close": 16.88, "volume": 100.0}, {"date": "2019-09-13", "close": 16.93, "volume": 2103.0}, {"date": "2019-09-16", "close": 16.98, "volume": 100.0}, {"date": "2019-09-17", "close": 16.96, "volume": 500.0}, {"date": "2019-09-19", "close": 16.85, "volume": 5365.0}, {"date": "2019-09-23", "close": 16.85, "volume": 54.0}, {"date": "2019-09-25", "close": 16.8, "volume": 500.0}, {"date": "2019-10-01", "close": 17.03, "volume": 550.0}, {"date": "2019-10-04", "close": 17.03, "volume": 30.0}, {"date": "2019-10-07", "close": 16.77, "volume": 174.0}, {"date": "2019-10-08", "close": 16.77, "volume": 4.0}, {"date": "2019-10-15", "close": 16.82, "volume": 3500.0}, {"date": "2019-10-16", "close": 16.9, "volume": 306.0}, {"date": "2019-10-17", "close": 16.94, "volume": 100.0}, {"date": "2019-10-18", "close": 16.9, "volume": 720.0}, {"date": "2019-10-23", "close": 16.85, "volume": 100.0}, {"date": "2019-10-24", "close": 16.85, "volume": 1.0}, {"date": "2019-10-29", "close": 17.02, "volume": 600.0}, {"date": "2019-10-31", "close": 16.87, "volume": 100.0}, {"date": "2019-11-04", "close": 16.98, "volume": 2495.0}, {"date": "2019-11-05", "close": 17.04, "volume": 218.0}, {"date": "2019-11-06", "close": 17.04, "volume": 10.0}, {"date": "2019-11-07", "close": 17.04, "volume": 1.0}, {"date": "2019-11-11", "close": 17.05, "volume": 100.0}, {"date": "2019-11-15", "close": 17.09, "volume": 100.0}, {"date": "2019-11-19", "close": 17.09, "volume": 38.0}, {"date": "2019-11-21", "close": 16.95, "volume": 172.0}, {"date": "2019-11-25", "close": 16.95, "volume": 3.0}, {"date": "2019-11-27", "close": 17.0, "volume": 8800.0}, {"date": "2019-11-28", "close": 17.0, "volume": 1200.0}, {"date": "2019-12-02", "close": 17.0, "volume": 650.0}, {"date": "2019-12-03", "close": 16.83, "volume": 104.0}, {"date": "2019-12-04", "close": 16.89, "volume": 100.0}, {"date": "2019-12-05", "close": 16.89, "volume": 1.0}, {"date": "2019-12-06", "close": 16.94, "volume": 100.0}, {"date": "2019-12-09", "close": 16.9, "volume": 2000.0}, {"date": "2019-12-10", "close": 16.94, "volume": 4000.0}, {"date": "2019-12-11", "close": 16.96, "volume": 800.0}, {"date": "2019-12-13", "close": 16.96, "volume": 2.0}, {"date": "2019-12-16", "close": 17.25, "volume": 600.0}, {"date": "2019-12-19", "close": 17.36, "volume": 500.0}, {"date": "2019-12-23", "close": 17.35, "volume": 500.0}, {"date": "2019-12-24", "close": 17.36, "volume": 100.0}, {"date": "2019-12-30", "close": 17.25, "volume": 1003.0}, {"date": "2020-01-03", "close": 17.41, "volume": 800.0}, {"date": "2020-01-06", "close": 17.39, "volume": 1100.0}, {"date": "2020-01-08", "close": 17.39, "volume": 25.0}, {"date": "2020-01-09", "close": 17.4, "volume": 500.0}, {"date": "2020-01-13", "close": 17.47, "volume": 862.0}, {"date": "2020-01-14", "close": 17.64, "volume": 200.0}, {"date": "2020-01-15", "close": 17.64, "volume": 12.0}, {"date": "2020-01-17", "close": 17.63, "volume": 400.0}, {"date": "2020-01-20", "close": 17.64, "volume": 800.0}, {"date": "2020-01-21", "close": 17.64, "volume": 200.0}, {"date": "2020-01-23", "close": 17.46, "volume": 2601.0}, {"date": "2020-01-24", "close": 17.45, "volume": 100.0}, {"date": "2020-01-27", "close": 17.3, "volume": 2900.0}, {"date": "2020-01-28", "close": 17.3, "volume": 25.0}, {"date": "2020-01-29", "close": 17.42, "volume": 270.0}, {"date": "2020-01-31", "close": 17.35, "volume": 100.0}, {"date": "2020-02-03", "close": 17.36, "volume": 100.0}, {"date": "2020-02-05", "close": 17.36, "volume": 24.0}, {"date": "2020-02-06", "close": 17.36, "volume": 15.0}, {"date": "2020-02-12", "close": 17.4, "volume": 700.0}, {"date": "2020-02-13", "close": 17.46, "volume": 106.0}, {"date": "2020-02-14", "close": 17.45, "volume": 100.0}, {"date": "2020-02-18", "close": 17.4, "volume": 102.0}, {"date": "2020-02-21", "close": 17.36, "volume": 300.0}, {"date": "2020-02-24", "close": 17.2, "volume": 1100.0}, {"date": "2020-02-27", "close": 16.76, "volume": 2320.0}, {"date": "2020-02-28", "close": 16.6, "volume": 5000.0}, {"date": "2020-03-02", "close": 16.45, "volume": 3100.0}, {"date": "2020-03-03", "close": 16.29, "volume": 103.0}, {"date": "2020-03-04", "close": 16.25, "volume": 500.0}, {"date": "2020-03-05", "close": 16.18, "volume": 6600.0}, {"date": "2020-03-06", "close": 16.05, "volume": 800.0}, {"date": "2020-03-09", "close": 15.12, "volume": 766.0}, {"date": "2020-03-10", "close": 15.1, "volume": 190.0}, {"date": "2020-03-11", "close": 14.25, "volume": 5501.0}, {"date": "2020-03-12", "close": 14.25, "volume": 1.0}, {"date": "2020-03-16", "close": 12.53, "volume": 300.0}, {"date": "2020-03-17", "close": 11.93, "volume": 1000.0}, {"date": "2020-03-18", "close": 11.2, "volume": 371.0}, {"date": "2020-03-19", "close": 11.3, "volume": 200.0}, {"date": "2020-03-23", "close": 10.85, "volume": 310.0}, {"date": "2020-03-24", "close": 10.85, "volume": 3.0}, {"date": "2020-03-25", "close": 12.04, "volume": 200.0}, {"date": "2020-03-26", "close": 12.85, "volume": 101.0}, {"date": "2020-03-27", "close": 12.34, "volume": 1001.0}, {"date": "2020-03-30", "close": 12.75, "volume": 100.0}, {"date": "2020-03-31", "close": 12.75, "volume": 4.0}, {"date": "2020-04-01", "close": 12.42, "volume": 10541.0}, {"date": "2020-04-02", "close": 12.42, "volume": 2.0}, {"date": "2020-04-03", "close": 12.75, "volume": 1501.0}, {"date": "2020-04-06", "close": 13.33, "volume": 1000.0}, {"date": "2020-04-08", "close": 13.51, "volume": 740.0}, {"date": "2020-04-09", "close": 13.79, "volume": 100.0}, {"date": "2020-04-14", "close": 13.95, "volume": 400.0}, {"date": "2020-04-15", "close": 13.82, "volume": 101.0}, {"date": "2020-04-16", "close": 13.82, "volume": 100.0}, {"date": "2020-04-17", "close": 13.65, "volume": 410.0}, {"date": "2020-04-20", "close": 13.49, "volume": 119.0}, {"date": "2020-04-21", "close": 13.99, "volume": 535.0}, {"date": "2020-04-22", "close": 13.71, "volume": 200.0}, {"date": "2020-04-23", "close": 13.9, "volume": 300.0}, {"date": "2020-04-27", "close": 13.9, "volume": 1.0}, {"date": "2020-04-28", "close": 14.0, "volume": 1500.0}, {"date": "2020-04-29", "close": 14.44, "volume": 425.0}, {"date": "2020-05-01", "close": 14.44, "volume": 40.0}, {"date": "2020-05-04", "close": 14.44, "volume": 1.0}, {"date": "2020-05-05", "close": 14.47, "volume": 400.0}, {"date": "2020-05-08", "close": 14.63, "volume": 200.0}, {"date": "2020-05-11", "close": 14.63, "volume": 6.0}, {"date": "2020-05-12", "close": 14.68, "volume": 200.0}, {"date": "2020-05-13", "close": 14.48, "volume": 400.0}, {"date": "2020-05-14", "close": 14.48, "volume": 1.0}, {"date": "2020-05-19", "close": 14.3, "volume": 1500.0}, {"date": "2020-05-20", "close": 14.39, "volume": 500.0}, {"date": "2020-05-21", "close": 14.31, "volume": 800.0}, {"date": "2020-05-22", "close": 14.31, "volume": 3.0}, {"date": "2020-05-25", "close": 14.31, "volume": 50.0}, {"date": "2020-05-26", "close": 14.2, "volume": 1000.0}, {"date": "2020-05-29", "close": 14.2, "volume": 74.0}, {"date": "2020-06-01", "close": 14.2, "volume": 76.0}, {"date": "2020-06-02", "close": 14.24, "volume": 500.0}, {"date": "2020-06-03", "close": 14.24, "volume": 28.0}, {"date": "2020-06-09", "close": 14.82, "volume": 1000.0}, {"date": "2020-06-10", "close": 14.82, "volume": 1.0}, {"date": "2020-06-11", "close": 14.65, "volume": 1093.0}, {"date": "2020-06-15", "close": 14.65, "volume": 4.0}, {"date": "2020-06-19", "close": 14.85, "volume": 100.0}, {"date": "2020-06-22", "close": 14.99, "volume": 335.0}, {"date": "2020-06-23", "close": 14.88, "volume": 101.0}, {"date": "2020-06-24", "close": 14.61, "volume": 135.0}, {"date": "2020-06-26", "close": 14.61, "volume": 64.0}, {"date": "2020-06-29", "close": 14.6, "volume": 800.0}, {"date": "2020-07-02", "close": 14.7, "volume": 300.0}, {"date": "2020-07-03", "close": 14.7, "volume": 50.0}, {"date": "2020-07-06", "close": 14.7, "volume": 14911.0}, {"date": "2020-07-07", "close": 14.7, "volume": 40.0}, {"date": "2020-07-15", "close": 14.7, "volume": 50.0}, {"date": "2020-07-16", "close": 15.84, "volume": 4093.0}, {"date": "2020-07-20", "close": 15.58, "volume": 500.0}, {"date": "2020-07-24", "close": 15.58, "volume": 4.0}, {"date": "2020-07-27", "close": 15.58, "volume": 15.0}, {"date": "2020-07-29", "close": 15.58, "volume": 1200.0}, {"date": "2020-07-31", "close": 15.68, "volume": 950.0}, {"date": "2020-08-04", "close": 15.68, "volume": 4.0}, {"date": "2020-08-07", "close": 15.68, "volume": 10.0}, {"date": "2020-08-10", "close": 15.8, "volume": 410.0}, {"date": "2020-08-12", "close": 15.8, "volume": 1.0}, {"date": "2020-08-14", "close": 16.02, "volume": 700.0}, {"date": "2020-08-26", "close": 16.35, "volume": 300.0}, {"date": "2020-08-27", "close": 16.35, "volume": 1.0}, {"date": "2020-09-01", "close": 16.35, "volume": 5.0}, {"date": "2020-09-03", "close": 16.5, "volume": 1172.0}, {"date": "2020-09-04", "close": 16.5, "volume": 6.0}, {"date": "2020-09-08", "close": 16.3, "volume": 460.0}, {"date": "2020-09-10", "close": 16.27, "volume": 700.0}, {"date": "2020-09-11", "close": 16.27, "volume": 1.0}, {"date": "2020-09-14", "close": 16.27, "volume": 30.0}, {"date": "2020-09-15", "close": 16.27, "volume": 12.0}, {"date": "2020-09-21", "close": 16.27, "volume": 8.0}, {"date": "2020-09-28", "close": 16.0, "volume": 200.0}, {"date": "2020-09-29", "close": 16.0, "volume": 70.0}, {"date": "2020-09-30", "close": 15.9, "volume": 300.0}, {"date": "2020-10-01", "close": 15.9, "volume": 74.0}, {"date": "2020-10-06", "close": 16.02, "volume": 1300.0}, {"date": "2020-10-08", "close": 16.27, "volume": 300.0}, {"date": "2020-10-13", "close": 16.5, "volume": 274.0}, {"date": "2020-10-14", "close": 16.5, "volume": 46.0}, {"date": "2020-10-15", "close": 16.33, "volume": 101.0}, {"date": "2020-10-16", "close": 16.35, "volume": 500.0}, {"date": "2020-10-19", "close": 16.35, "volume": 9.0}, {"date": "2020-10-20", "close": 16.35, "volume": 800.0}, {"date": "2020-10-22", "close": 16.36, "volume": 800.0}, {"date": "2020-10-23", "close": 16.36, "volume": 30.0}, {"date": "2020-10-26", "close": 16.3, "volume": 375.0}, {"date": "2020-10-28", "close": 16.08, "volume": 410.0}, {"date": "2020-10-30", "close": 16.08, "volume": 2.0}, {"date": "2020-11-02", "close": 16.08, "volume": 10.0}, {"date": "2020-11-10", "close": 16.08, "volume": 9.0}, {"date": "2020-11-12", "close": 16.44, "volume": 200.0}, {"date": "2020-11-16", "close": 16.65, "volume": 400.0}, {"date": "2020-11-20", "close": 16.7, "volume": 1000.0}, {"date": "2020-11-23", "close": 16.7, "volume": 114.0}, {"date": "2020-11-24", "close": 16.77, "volume": 4400.0}, {"date": "2020-11-25", "close": 16.73, "volume": 300.0}, {"date": "2020-11-27", "close": 16.73, "volume": 6.0}, {"date": "2020-12-01", "close": 17.0, "volume": 300.0}, {"date": "2020-12-02", "close": 16.96, "volume": 335.0}, {"date": "2020-12-03", "close": 17.16, "volume": 256.0}, {"date": "2020-12-04", "close": 17.16, "volume": 51.0}, {"date": "2020-12-07", "close": 17.16, "volume": 38.0}, {"date": "2020-12-08", "close": 17.16, "volume": 23.0}, {"date": "2020-12-09", "close": 17.25, "volume": 102.0}, {"date": "2020-12-10", "close": 17.25, "volume": 358.0}, {"date": "2020-12-11", "close": 17.42, "volume": 106.0}, {"date": "2020-12-14", "close": 17.5, "volume": 500.0}, {"date": "2020-12-16", "close": 17.5, "volume": 1.0}, {"date": "2020-12-21", "close": 17.38, "volume": 100.0}, {"date": "2020-12-22", "close": 17.45, "volume": 100.0}, {"date": "2020-12-23", "close": 17.45, "volume": 100.0}, {"date": "2020-12-29", "close": 17.45, "volume": 1.0}, {"date": "2020-12-30", "close": 17.3, "volume": 700.0}, {"date": "2020-12-31", "close": 17.3, "volume": 8.0}, {"date": "2021-01-04", "close": 17.3, "volume": 10.0}, {"date": "2021-01-05", "close": 17.45, "volume": 133.0}, {"date": "2021-01-08", "close": 17.65, "volume": 100.0}, {"date": "2021-01-11", "close": 17.7, "volume": 165.0}, {"date": "2021-01-13", "close": 17.67, "volume": 400.0}, {"date": "2021-01-14", "close": 17.56, "volume": 100.0}, {"date": "2021-01-15", "close": 17.59, "volume": 300.0}, {"date": "2021-01-18", "close": 17.75, "volume": 200.0}, {"date": "2021-01-19", "close": 17.89, "volume": 114.0}, {"date": "2021-01-20", "close": 17.89, "volume": 22.0}, {"date": "2021-01-21", "close": 17.89, "volume": 300.0}, {"date": "2021-01-22", "close": 17.81, "volume": 1800.0}, {"date": "2021-01-25", "close": 17.82, "volume": 1102.0}, {"date": "2021-01-26", "close": 17.99, "volume": 300.0}, {"date": "2021-01-27", "close": 17.85, "volume": 2410.0}, {"date": "2021-01-28", "close": 17.85, "volume": 5.0}, {"date": "2021-01-29", "close": 17.89, "volume": 176.0}, {"date": "2021-02-02", "close": 17.89, "volume": 90.0}, {"date": "2021-02-03", "close": 17.92, "volume": 145.0}, {"date": "2021-02-05", "close": 18.28, "volume": 4501.0}, {"date": "2021-02-08", "close": 18.25, "volume": 1260.0}, {"date": "2021-02-10", "close": 18.29, "volume": 201.0}, {"date": "2021-02-11", "close": 18.54, "volume": 350.0}, {"date": "2021-02-12", "close": 18.54, "volume": 96.0}, {"date": "2021-02-16", "close": 18.54, "volume": 31.0}, {"date": "2021-02-23", "close": 18.63, "volume": 106.0}, {"date": "2021-02-24", "close": 18.66, "volume": 141.0}, {"date": "2021-02-25", "close": 18.48, "volume": 136.0}, {"date": "2021-02-26", "close": 19.04, "volume": 316.0}, {"date": "2021-03-01", "close": 18.99, "volume": 528.0}, {"date": "2021-03-02", "close": 18.9, "volume": 870.0}, {"date": "2021-03-03", "close": 18.9, "volume": 1.0}, {"date": "2021-03-05", "close": 18.98, "volume": 621.0}, {"date": "2021-03-08", "close": 18.97, "volume": 5700.0}, {"date": "2021-03-09", "close": 18.95, "volume": 130.0}, {"date": "2021-03-11", "close": 18.95, "volume": 6.0}, {"date": "2021-03-12", "close": 18.95, "volume": 1.0}, {"date": "2021-03-16", "close": 18.95, "volume": 1.0}, {"date": "2021-03-17", "close": 18.95, "volume": 1.0}, {"date": "2021-03-18", "close": 18.95, "volume": 1.0}, {"date": "2021-03-19", "close": 19.24, "volume": 302.0}, {"date": "2021-03-22", "close": 19.3, "volume": 1965.0}, {"date": "2021-03-23", "close": 19.3, "volume": 1.0}, {"date": "2021-03-24", "close": 19.3, "volume": 2.0}, {"date": "2021-03-25", "close": 19.13, "volume": 702.0}, {"date": "2021-03-26", "close": 19.15, "volume": 1212.0}, {"date": "2021-03-30", "close": 19.15, "volume": 25.0}, {"date": "2021-03-31", "close": 19.15, "volume": 262.0}, {"date": "2021-04-01", "close": 19.1, "volume": 1215.0}, {"date": "2021-04-05", "close": 19.1, "volume": 5.0}, {"date": "2021-04-06", "close": 19.09, "volume": 100.0}, {"date": "2021-04-07", "close": 19.15, "volume": 503.0}, {"date": "2021-04-08", "close": 19.2, "volume": 150.0}, {"date": "2021-04-09", "close": 19.2, "volume": 2.0}, {"date": "2021-04-12", "close": 19.2, "volume": 1.0}, {"date": "2021-04-14", "close": 19.2, "volume": 500.0}, {"date": "2021-04-15", "close": 19.25, "volume": 121.0}, {"date": "2021-04-19", "close": 19.25, "volume": 1.0}, {"date": "2021-04-20", "close": 19.14, "volume": 6815.0}, {"date": "2021-04-21", "close": 19.25, "volume": 460.0}, {"date": "2021-04-22", "close": 19.21, "volume": 361.0}, {"date": "2021-04-23", "close": 19.21, "volume": 30.0}, {"date": "2021-04-27", "close": 19.28, "volume": 267.0}, {"date": "2021-04-28", "close": 19.28, "volume": 5.0}, {"date": "2021-04-29", "close": 19.29, "volume": 160.0}, {"date": "2021-04-30", "close": 19.29, "volume": 1.0}, {"date": "2021-05-03", "close": 19.45, "volume": 200.0}, {"date": "2021-05-04", "close": 19.62, "volume": 942.0}, {"date": "2021-05-06", "close": 19.61, "volume": 502.0}, {"date": "2021-05-07", "close": 19.61, "volume": 17.0}, {"date": "2021-05-10", "close": 19.75, "volume": 702.0}, {"date": "2021-05-11", "close": 19.73, "volume": 390.0}, {"date": "2021-05-12", "close": 19.65, "volume": 500.0}, {"date": "2021-05-13", "close": 19.65, "volume": 374.0}, {"date": "2021-05-14", "close": 19.74, "volume": 720.0}, {"date": "2021-05-17", "close": 19.71, "volume": 840.0}, {"date": "2021-05-18", "close": 19.81, "volume": 591.0}, {"date": "2021-05-19", "close": 19.75, "volume": 506.0}, {"date": "2021-05-20", "close": 19.75, "volume": 5.0}, {"date": "2021-05-21", "close": 19.75, "volume": 1.0}, {"date": "2021-05-25", "close": 19.69, "volume": 510.0}, {"date": "2021-05-26", "close": 19.77, "volume": 1300.0}, {"date": "2021-05-27", "close": 19.77, "volume": 22.0}, {"date": "2021-05-28", "close": 19.91, "volume": 100.0}, {"date": "2021-05-31", "close": 19.91, "volume": 10.0}, {"date": "2021-06-01", "close": 20.25, "volume": 753.0}, {"date": "2021-06-02", "close": 20.25, "volume": 2.0}, {"date": "2021-06-03", "close": 20.19, "volume": 1679.0}, {"date": "2021-06-07", "close": 20.19, "volume": 1.0}, {"date": "2021-06-08", "close": 20.26, "volume": 900.0}, {"date": "2021-06-09", "close": 20.26, "volume": 5.0}, {"date": "2021-06-10", "close": 20.14, "volume": 3603.0}, {"date": "2021-06-11", "close": 20.14, "volume": 3.0}, {"date": "2021-06-14", "close": 20.14, "volume": 300.0}, {"date": "2021-06-15", "close": 20.16, "volume": 110.0}, {"date": "2021-06-16", "close": 20.14, "volume": 103.0}, {"date": "2021-06-17", "close": 20.04, "volume": 123.0}, {"date": "2021-06-18", "close": 20.0, "volume": 604.0}, {"date": "2021-06-22", "close": 20.0, "volume": 10.0}, {"date": "2021-06-23", "close": 19.94, "volume": 301.0}, {"date": "2021-06-29", "close": 19.99, "volume": 200.0}, {"date": "2021-06-30", "close": 20.03, "volume": 106.0}, {"date": "2021-07-02", "close": 20.03, "volume": 107.0}, {"date": "2021-07-05", "close": 20.03, "volume": 107.0}, {"date": "2021-07-07", "close": 20.08, "volume": 8516.0}, {"date": "2021-07-08", "close": 20.08, "volume": 2115.0}, {"date": "2021-07-09", "close": 20.08, "volume": 2.0}, {"date": "2021-07-12", "close": 20.08, "volume": 6.0}, {"date": "2021-07-13", "close": 20.04, "volume": 350.0}, {"date": "2021-07-14", "close": 20.0, "volume": 1300.0}, {"date": "2021-07-15", "close": 20.0, "volume": 5.0}, {"date": "2021-07-16", "close": 20.0, "volume": 25.0}, {"date": "2021-07-19", "close": 20.0, "volume": 1252.0}, {"date": "2021-07-20", "close": 20.0, "volume": 10.0}, {"date": "2021-07-21", "close": 19.9, "volume": 200.0}, {"date": "2021-07-26", "close": 19.97, "volume": 1233.0}, {"date": "2021-07-28", "close": 19.91, "volume": 730.0}, {"date": "2021-07-29", "close": 19.91, "volume": 95.0}, {"date": "2021-07-30", "close": 19.91, "volume": 81.0}, {"date": "2021-08-03", "close": 19.91, "volume": 6.0}, {"date": "2021-08-04", "close": 19.91, "volume": 75.0}, {"date": "2021-08-06", "close": 19.91, "volume": 30.0}, {"date": "2021-08-10", "close": 19.93, "volume": 295.0}, {"date": "2021-08-12", "close": 19.93, "volume": 5.0}, {"date": "2021-08-16", "close": 19.93, "volume": 1.0}, {"date": "2021-08-17", "close": 20.1, "volume": 243.0}, {"date": "2021-08-18", "close": 20.03, "volume": 700.0}, {"date": "2021-08-23", "close": 20.03, "volume": 101.0}, {"date": "2021-08-26", "close": 20.03, "volume": 5.0}, {"date": "2021-08-27", "close": 20.2, "volume": 201.0}, {"date": "2021-08-30", "close": 20.2, "volume": 1.0}, {"date": "2021-08-31", "close": 20.2, "volume": 22.0}, {"date": "2021-09-01", "close": 20.28, "volume": 600.0}, {"date": "2021-09-07", "close": 20.19, "volume": 120.0}, {"date": "2021-09-08", "close": 20.0, "volume": 415.0}, {"date": "2021-09-09", "close": 20.0, "volume": 5.0}, {"date": "2021-09-10", "close": 20.2, "volume": 148.0}, {"date": "2021-09-14", "close": 20.18, "volume": 300.0}, {"date": "2021-09-17", "close": 20.14, "volume": 50.0}, {"date": "2021-09-20", "close": 20.07, "volume": 88.0}, {"date": "2021-09-21", "close": 20.09, "volume": 1.0}, {"date": "2021-09-22", "close": 20.03, "volume": 1.0}, {"date": "2021-09-23", "close": 20.04, "volume": 205.0}, {"date": "2021-09-24", "close": 20.06, "volume": 0.0}, {"date": "2021-09-27", "close": 20.08, "volume": 0.0}, {"date": "2021-09-28", "close": 20.12, "volume": 100.0}, {"date": "2021-09-29", "close": 20.22, "volume": 5.0}, {"date": "2021-09-30", "close": 20.33, "volume": 14.0}, {"date": "2021-10-01", "close": 20.43, "volume": 1.0}, {"date": "2021-10-04", "close": 20.43, "volume": 0.0}, {"date": "2021-10-05", "close": 20.48, "volume": 2.0}, {"date": "2021-10-06", "close": 20.45, "volume": 702.0}, {"date": "2021-10-07", "close": 20.39, "volume": 0.0}, {"date": "2021-10-08", "close": 20.45, "volume": 101.0}, {"date": "2021-10-12", "close": 20.44, "volume": 4.0}, {"date": "2021-10-13", "close": 20.44, "volume": 0.0}, {"date": "2021-10-14", "close": 20.46, "volume": 0.0}, {"date": "2021-10-15", "close": 20.48, "volume": 4100.0}, {"date": "2021-10-18", "close": 20.52, "volume": 0.0}, {"date": "2021-10-19", "close": 20.52, "volume": 1005.0}, {"date": "2021-10-20", "close": 20.54, "volume": 6.0}, {"date": "2021-10-21", "close": 20.48, "volume": 3.0}, {"date": "2021-10-22", "close": 20.5, "volume": 0.0}, {"date": "2021-10-25", "close": 20.49, "volume": 1.0}, {"date": "2021-10-26", "close": 20.5, "volume": 85.0}, {"date": "2021-10-27", "close": 20.57, "volume": 270.0}, {"date": "2021-10-28", "close": 20.6, "volume": 0.0}, {"date": "2021-10-29", "close": 20.62, "volume": 479.0}, {"date": "2021-11-01", "close": 20.68, "volume": 105.0}, {"date": "2021-11-02", "close": 20.67, "volume": 0.0}, {"date": "2021-11-03", "close": 20.7, "volume": 10.0}, {"date": "2021-11-04", "close": 20.68, "volume": 75.0}, {"date": "2021-11-05", "close": 20.68, "volume": 0.0}, {"date": "2021-11-08", "close": 20.68, "volume": 46.0}, {"date": "2021-11-09", "close": 20.69, "volume": 0.0}, {"date": "2021-11-10", "close": 20.68, "volume": 30.0}, {"date": "2021-11-11", "close": 20.69, "volume": 386.0}, {"date": "2021-11-12", "close": 20.71, "volume": 415.0}, {"date": "2021-11-15", "close": 20.68, "volume": 57.0}, {"date": "2021-11-16", "close": 20.65, "volume": 10.0}, {"date": "2021-11-17", "close": 20.63, "volume": 4.0}, {"date": "2021-11-18", "close": 20.65, "volume": 1085.0}, {"date": "2021-11-19", "close": 20.62, "volume": 1800.0}, {"date": "2021-11-22", "close": 20.56, "volume": 100.0}, {"date": "2021-11-23", "close": 20.61, "volume": 6.0}, {"date": "2021-11-24", "close": 20.53, "volume": 300.0}, {"date": "2021-11-25", "close": 20.53, "volume": 304.0}, {"date": "2021-11-26", "close": 20.36, "volume": 28.0}, {"date": "2021-11-29", "close": 20.33, "volume": 830.0}, {"date": "2021-11-30", "close": 20.35, "volume": 1.0}, {"date": "2021-12-01", "close": 20.25, "volume": 100.0}, {"date": "2021-12-02", "close": 20.2, "volume": 0.0}, {"date": "2021-12-03", "close": 20.1, "volume": 205.0}, {"date": "2021-12-06", "close": 20.11, "volume": 220.0}, {"date": "2021-12-07", "close": 20.15, "volume": 0.0}, {"date": "2021-12-08", "close": 20.12, "volume": 400.0}, {"date": "2021-12-09", "close": 20.16, "volume": 200.0}, {"date": "2021-12-10", "close": 20.13, "volume": 530.0}, {"date": "2021-12-13", "close": 20.07, "volume": 6.0}, {"date": "2021-12-14", "close": 20.06, "volume": 1080.0}, {"date": "2021-12-15", "close": 20.08, "volume": 20.0}, {"date": "2021-12-16", "close": 20.01, "volume": 135.0}, {"date": "2021-12-17", "close": 19.94, "volume": 252.0}, {"date": "2021-12-20", "close": 19.92, "volume": 14.0}, {"date": "2021-12-21", "close": 19.99, "volume": 21.0}, {"date": "2021-12-22", "close": 19.99, "volume": 50.0}, {"date": "2021-12-23", "close": 20.08, "volume": 0.0}, {"date": "2021-12-24", "close": 20.11, "volume": 100.0}, {"date": "2021-12-29", "close": 20.17, "volume": 13.0}, {"date": "2021-12-30", "close": 20.24, "volume": 2.0}, {"date": "2021-12-31", "close": 20.43, "volume": 0.0}, {"date": "2022-01-04", "close": 20.43, "volume": 240.0}, {"date": "2022-01-05", "close": 20.51, "volume": 26.0}, {"date": "2022-01-06", "close": 20.48, "volume": 250.0}, {"date": "2022-01-07", "close": 20.56, "volume": 85.0}, {"date": "2022-01-10", "close": 20.52, "volume": 126.0}, {"date": "2022-01-11", "close": 20.55, "volume": 0.0}, {"date": "2022-01-12", "close": 20.55, "volume": 3.0}, {"date": "2022-01-13", "close": 20.58, "volume": 10.0}, {"date": "2022-01-14", "close": 20.6, "volume": 1.0}, {"date": "2022-01-17", "close": 20.59, "volume": 3.0}, {"date": "2022-01-18", "close": 20.63, "volume": 121.0}, {"date": "2022-01-19", "close": 20.63, "volume": 650.0}, {"date": "2022-01-20", "close": 20.72, "volume": 506.0}, {"date": "2022-01-21", "close": 20.48, "volume": 1377.0}, {"date": "2022-01-24", "close": 20.27, "volume": 804.0}, {"date": "2022-01-25", "close": 20.3, "volume": 7.0}, {"date": "2022-01-26", "close": 20.34, "volume": 601.0}, {"date": "2022-01-27", "close": 20.34, "volume": 1.0}, {"date": "2022-01-28", "close": 20.43, "volume": 123.0}, {"date": "2022-01-31", "close": 20.37, "volume": 82201.0}, {"date": "2022-02-01", "close": 20.41, "volume": 5.0}, {"date": "2022-02-02", "close": 20.41, "volume": 0.0}, {"date": "2022-02-03", "close": 20.37, "volume": 1001.0}, {"date": "2022-02-04", "close": 20.42, "volume": 0.0}, {"date": "2022-02-07", "close": 20.37, "volume": 2.0}, {"date": "2022-02-08", "close": 20.34, "volume": 703.0}, {"date": "2022-02-09", "close": 20.34, "volume": 200.0}, {"date": "2022-02-10", "close": 20.31, "volume": 50.0}, {"date": "2022-02-11", "close": 20.22, "volume": 2.0}, {"date": "2022-02-14", "close": 20.14, "volume": 2560.0}, {"date": "2022-02-15", "close": 20.11, "volume": 40.0}, {"date": "2022-02-16", "close": 20.0, "volume": 320.0}, {"date": "2022-02-17", "close": 19.92, "volume": 666.0}, {"date": "2022-02-18", "close": 19.92, "volume": 151.0}, {"date": "2022-02-22", "close": 19.9, "volume": 923.0}, {"date": "2022-02-23", "close": 19.85, "volume": 15.0}, {"date": "2022-02-24", "close": 19.72, "volume": 12.0}, {"date": "2022-02-25", "close": 19.88, "volume": 1038.0}, {"date": "2022-02-28", "close": 19.9, "volume": 1.0}, {"date": "2022-03-01", "close": 19.73, "volume": 63.0}, {"date": "2022-03-02", "close": 19.74, "volume": 143.0}, {"date": "2022-03-03", "close": 19.72, "volume": 3403.0}, {"date": "2022-03-04", "close": 19.63, "volume": 57.0}, {"date": "2022-03-07", "close": 19.49, "volume": 75.0}, {"date": "2022-03-08", "close": 19.41, "volume": 51.0}, {"date": "2022-03-09", "close": 19.43, "volume": 0.0}, {"date": "2022-03-10", "close": 19.35, "volume": 550.0}, {"date": "2022-03-11", "close": 19.4, "volume": 0.0}, {"date": "2022-03-14", "close": 19.44, "volume": 55.0}, {"date": "2022-03-15", "close": 19.48, "volume": 100.0}, {"date": "2022-03-16", "close": 19.62, "volume": 221.0}, {"date": "2022-03-17", "close": 19.65, "volume": 334.0}, {"date": "2022-03-18", "close": 19.78, "volume": 0.0}, {"date": "2022-03-21", "close": 19.83, "volume": 127.0}, {"date": "2022-03-22", "close": 19.87, "volume": 20.0}, {"date": "2022-03-23", "close": 19.86, "volume": 0.0}, {"date": "2022-03-24", "close": 19.78, "volume": 206.0}, {"date": "2022-03-25", "close": 19.65, "volume": 371.0}, {"date": "2022-03-28", "close": 19.58, "volume": 760.0}, {"date": "2022-03-29", "close": 19.72, "volume": 24.0}, {"date": "2022-03-30", "close": 19.71, "volume": 209.0}, {"date": "2022-03-31", "close": 19.77, "volume": 3.0}, {"date": "2022-04-01", "close": 19.76, "volume": 7.0}, {"date": "2022-04-04", "close": 19.72, "volume": 105.0}, {"date": "2022-04-05", "close": 19.65, "volume": 574.0}, {"date": "2022-04-06", "close": 19.47, "volume": 10.0}, {"date": "2022-04-07", "close": 19.05, "volume": 7.0}, {"date": "2022-04-08", "close": 19.23, "volume": 0.0}, {"date": "2022-04-11", "close": 19.22, "volume": 12.0}, {"date": "2022-04-12", "close": 19.24, "volume": 1191.0}, {"date": "2022-04-13", "close": 19.26, "volume": 100.0}, {"date": "2022-04-14", "close": 19.25, "volume": 50.0}, {"date": "2022-04-18", "close": 19.11, "volume": 145.0}, {"date": "2022-04-19", "close": 19.1, "volume": 1311.0}, {"date": "2022-04-20", "close": 19.02, "volume": 134.0}, {"date": "2022-04-21", "close": 18.94, "volume": 66.0}, {"date": "2022-04-22", "close": 18.75, "volume": 1006.0}, {"date": "2022-04-25", "close": 18.53, "volume": 90.0}, {"date": "2022-04-26", "close": 18.17, "volume": 4.0}, {"date": "2022-04-27", "close": 18.02, "volume": 5.0}, {"date": "2022-04-28", "close": 18.3, "volume": 0.0}, {"date": "2022-04-29", "close": 18.48, "volume": 7.0}, {"date": "2022-05-02", "close": 18.47, "volume": 3302.0}, {"date": "2022-05-03", "close": 18.63, "volume": 0.0}, {"date": "2022-05-04", "close": 18.77, "volume": 0.0}, {"date": "2022-05-05", "close": 18.63, "volume": 0.0}, {"date": "2022-05-06", "close": 18.55, "volume": 1.0}, {"date": "2022-05-09", "close": 18.33, "volume": 710.0}, {"date": "2022-05-10", "close": 18.38, "volume": 0.0}, {"date": "2022-05-11", "close": 18.41, "volume": 0.0}, {"date": "2022-05-12", "close": 18.35, "volume": 0.0}, {"date": "2022-05-13", "close": 18.47, "volume": 7.0}, {"date": "2022-05-16", "close": 18.54, "volume": 0.0}, {"date": "2022-05-17", "close": 18.58, "volume": 14.0}, {"date": "2022-05-18", "close": 18.65, "volume": 0.0}, {"date": "2022-05-19", "close": 18.66, "volume": 0.0}, {"date": "2022-05-20", "close": 18.59, "volume": 42.0}, {"date": "2022-05-24", "close": 18.55, "volume": 0.0}, {"date": "2022-05-25", "close": 18.66, "volume": 0.0}, {"date": "2022-05-26", "close": 18.73, "volume": 0.0}, {"date": "2022-05-27", "close": 18.9, "volume": 300.0}, {"date": "2022-05-30", "close": 18.99, "volume": 0.0}, {"date": "2022-05-31", "close": 19.18, "volume": 4.0}, {"date": "2022-06-01", "close": 19.19, "volume": 0.0}, {"date": "2022-06-02", "close": 19.29, "volume": 1.0}, {"date": "2022-06-03", "close": 19.46, "volume": 0.0}, {"date": "2022-06-06", "close": 19.44, "volume": 4.0}, {"date": "2022-06-07", "close": 19.48, "volume": 400.0}, {"date": "2022-06-08", "close": 19.38, "volume": 0.0}, {"date": "2022-06-09", "close": 19.14, "volume": 0.0}, {"date": "2022-06-10", "close": 18.99, "volume": 200.0}, {"date": "2022-06-13", "close": 18.69, "volume": 200.0}, {"date": "2022-06-14", "close": 18.73, "volume": 0.0}, {"date": "2022-06-15", "close": 18.7, "volume": 0.0}, {"date": "2022-06-16", "close": 18.4, "volume": 0.0}, {"date": "2022-06-17", "close": 18.42, "volume": 0.0}, {"date": "2022-06-20", "close": 18.44, "volume": 0.0}, {"date": "2022-06-21", "close": 18.45, "volume": 5.0}, {"date": "2022-06-22", "close": 18.34, "volume": 0.0}, {"date": "2022-06-23", "close": 18.13, "volume": 0.0}, {"date": "2022-06-24", "close": 18.33, "volume": 0.0}, {"date": "2022-06-27", "close": 18.34, "volume": 7.0}, {"date": "2022-06-28", "close": 18.32, "volume": 0.0}, {"date": "2022-06-29", "close": 18.34, "volume": 0.0}, {"date": "2022-06-30", "close": 18.35, "volume": 100.0}, {"date": "2022-07-04", "close": 18.36, "volume": 0.0}, {"date": "2022-07-05", "close": 18.07, "volume": 281.0}, {"date": "2022-07-06", "close": 18.01, "volume": 3.0}, {"date": "2022-07-07", "close": 18.09, "volume": 0.0}, {"date": "2022-07-08", "close": 18.14, "volume": 700.0}, {"date": "2022-07-11", "close": 18.15, "volume": 0.0}, {"date": "2022-07-12", "close": 17.96, "volume": 0.0}, {"date": "2022-07-13", "close": 18.14, "volume": 3050.0}, {"date": "2022-07-14", "close": 17.97, "volume": 0.0}, {"date": "2022-07-15", "close": 17.91, "volume": 0.0}, {"date": "2022-07-18", "close": 17.85, "volume": 51.0}, {"date": "2022-07-19", "close": 17.83, "volume": 0.0}, {"date": "2022-07-20", "close": 17.73, "volume": 0.0}, {"date": "2022-07-21", "close": 17.44, "volume": 36.0}, {"date": "2022-07-22", "close": 17.46, "volume": 0.0}, {"date": "2022-07-25", "close": 17.48, "volume": 6.0}, {"date": "2022-07-26", "close": 17.59, "volume": 0.0}, {"date": "2022-07-27", "close": 17.63, "volume": 0.0}, {"date": "2022-07-28", "close": 17.8, "volume": 1760.0}, {"date": "2022-07-29", "close": 18.09, "volume": 6.0}, {"date": "2022-08-02", "close": 18.06, "volume": 160.0}, {"date": "2022-08-03", "close": 18.2, "volume": 1.0}, {"date": "2022-08-04", "close": 18.27, "volume": 0.0}, {"date": "2022-08-05", "close": 18.26, "volume": 5.0}, {"date": "2022-08-08", "close": 18.32, "volume": 2.0}, {"date": "2022-08-09", "close": 18.35, "volume": 0.0}, {"date": "2022-08-10", "close": 18.42, "volume": 2.0}, {"date": "2022-08-11", "close": 18.46, "volume": 0.0}, {"date": "2022-08-12", "close": 18.51, "volume": 1.0}, {"date": "2022-08-15", "close": 18.53, "volume": 0.0}, {"date": "2022-08-16", "close": 18.49, "volume": 40.0}, {"date": "2022-08-17", "close": 18.42, "volume": 0.0}, {"date": "2022-08-18", "close": 18.42, "volume": 0.0}, {"date": "2022-08-19", "close": 18.41, "volume": 0.0}, {"date": "2022-08-22", "close": 18.41, "volume": 0.0}, {"date": "2022-08-23", "close": 18.27, "volume": 405.0}, {"date": "2022-08-24", "close": 18.27, "volume": 1.0}, {"date": "2022-08-25", "close": 18.36, "volume": 0.0}, {"date": "2022-08-26", "close": 18.4, "volume": 0.0}, {"date": "2022-08-29", "close": 18.43, "volume": 28.0}, {"date": "2022-08-30", "close": 18.38, "volume": 0.0}, {"date": "2022-08-31", "close": 18.38, "volume": 1.0}, {"date": "2022-09-01", "close": 18.25, "volume": 8512.0}, {"date": "2022-09-02", "close": 18.3, "volume": 300.0}, {"date": "2022-09-06", "close": 18.27, "volume": 0.0}, {"date": "2022-09-07", "close": 18.24, "volume": 0.0}, {"date": "2022-09-08", "close": 18.22, "volume": 24.0}, {"date": "2022-09-09", "close": 18.21, "volume": 6.0}, {"date": "2022-09-12", "close": 18.18, "volume": 20.0}, {"date": "2022-09-13", "close": 18.1, "volume": 1300.0}, {"date": "2022-09-14", "close": 18.09, "volume": 0.0}, {"date": "2022-09-15", "close": 18.03, "volume": 0.0}, {"date": "2022-09-16", "close": 17.99, "volume": 0.0}, {"date": "2022-09-19", "close": 17.91, "volume": 107.0}, {"date": "2022-09-20", "close": 17.86, "volume": 1.0}, {"date": "2022-09-21", "close": 17.73, "volume": 1.0}, {"date": "2022-09-22", "close": 17.59, "volume": 30.0}, {"date": "2022-09-23", "close": 17.25, "volume": 10.0}, {"date": "2022-09-26", "close": 17.02, "volume": 0.0}, {"date": "2022-09-27", "close": 17.02, "volume": 0.0}, {"date": "2022-09-28", "close": 17.15, "volume": 0.0}, {"date": "2022-09-29", "close": 17.06, "volume": 43.0}, {"date": "2022-09-30", "close": 17.03, "volume": 291.0}, {"date": "2022-10-03", "close": 17.0, "volume": 7827.0}, {"date": "2022-10-04", "close": 16.88, "volume": 5.0}, {"date": "2022-10-05", "close": 16.93, "volume": 26.0}, {"date": "2022-10-06", "close": 16.9, "volume": 0.0}, {"date": "2022-10-07", "close": 16.85, "volume": 1.0}, {"date": "2022-10-11", "close": 16.73, "volume": 3.0}, {"date": "2022-10-12", "close": 16.47, "volume": 490.0}, {"date": "2022-10-13", "close": 16.38, "volume": 1700.0}, {"date": "2022-10-14", "close": 16.3, "volume": 22.0}, {"date": "2022-10-17", "close": 16.52, "volume": 1052.0}, {"date": "2022-10-18", "close": 16.69, "volume": 0.0}, {"date": "2022-10-19", "close": 16.71, "volume": 0.0}, {"date": "2022-10-20", "close": 16.71, "volume": 0.0}, {"date": "2022-10-21", "close": 16.69, "volume": 0.0}, {"date": "2022-10-24", "close": 16.77, "volume": 0.0}, {"date": "2022-10-25", "close": 16.77, "volume": 0.0}, {"date": "2022-10-26", "close": 16.87, "volume": 4.0}, {"date": "2022-10-27", "close": 16.81, "volume": 0.0}, {"date": "2022-10-28", "close": 16.81, "volume": 0.0}, {"date": "2022-10-31", "close": 16.79, "volume": 70.0}, {"date": "2022-11-01", "close": 16.83, "volume": 61.0}, {"date": "2022-11-02", "close": 16.63, "volume": 200.0}, {"date": "2022-11-03", "close": 16.55, "volume": 0.0}, {"date": "2022-11-04", "close": 16.59, "volume": 0.0}, {"date": "2022-11-07", "close": 16.55, "volume": 3.0}, {"date": "2022-11-08", "close": 16.48, "volume": 0.0}, {"date": "2022-11-09", "close": 16.37, "volume": 21.0}, {"date": "2022-11-10", "close": 16.54, "volume": 1800.0}, {"date": "2022-11-11", "close": 16.55, "volume": 0.0}, {"date": "2022-11-14", "close": 16.46, "volume": 60.0}, {"date": "2022-11-15", "close": 16.39, "volume": 10.0}, {"date": "2022-11-16", "close": 16.3, "volume": 31.0}, {"date": "2022-11-17", "close": 16.3, "volume": 0.0}, {"date": "2022-11-18", "close": 16.28, "volume": 1.0}, {"date": "2022-11-21", "close": 16.25, "volume": 20.0}, {"date": "2022-11-22", "close": 16.2, "volume": 750.0}, {"date": "2022-11-23", "close": 16.27, "volume": 2420.0}, {"date": "2022-11-24", "close": 16.22, "volume": 0.0}, {"date": "2022-11-25", "close": 16.24, "volume": 0.0}, {"date": "2022-11-28", "close": 16.26, "volume": 0.0}, {"date": "2022-11-29", "close": 16.39, "volume": 0.0}, {"date": "2022-11-30", "close": 16.52, "volume": 46.0}, {"date": "2022-12-01", "close": 16.57, "volume": 1.0}, {"date": "2022-12-02", "close": 16.54, "volume": 0.0}, {"date": "2022-12-05", "close": 16.48, "volume": 361.0}, {"date": "2022-12-06", "close": 16.4, "volume": 9.0}, {"date": "2022-12-07", "close": 16.39, "volume": 1.0}, {"date": "2022-12-08", "close": 16.41, "volume": 0.0}, {"date": "2022-12-09", "close": 16.4, "volume": 100.0}, {"date": "2022-12-12", "close": 16.32, "volume": 2.0}, {"date": "2022-12-13", "close": 16.29, "volume": 0.0}, {"date": "2022-12-14", "close": 16.3, "volume": 3.0}, {"date": "2022-12-15", "close": 16.29, "volume": 0.0}, {"date": "2022-12-16", "close": 16.17, "volume": 58.0}, {"date": "2022-12-19", "close": 16.08, "volume": 17.0}, {"date": "2022-12-20", "close": 15.88, "volume": 110.0}, {"date": "2022-12-21", "close": 16.02, "volume": 1.0}, {"date": "2022-12-22", "close": 16.05, "volume": 200.0}, {"date": "2022-12-23", "close": 16.08, "volume": 0.0}, {"date": "2022-12-28", "close": 16.07, "volume": 8.0}, {"date": "2022-12-29", "close": 16.04, "volume": 0.0}, {"date": "2022-12-30", "close": 16.16, "volume": 300.0}, {"date": "2023-01-03", "close": 16.17, "volume": 0.0}, {"date": "2023-01-04", "close": 16.51, "volume": 0.0}, {"date": "2023-01-05", "close": 16.7, "volume": 1575.0}, {"date": "2023-01-06", "close": 16.81, "volume": 1.0}, {"date": "2023-01-09", "close": 17.01, "volume": 1545.0}, {"date": "2023-01-10", "close": 17.11, "volume": 29.0}, {"date": "2023-01-11", "close": 17.15, "volume": 0.0}, {"date": "2023-01-12", "close": 17.23, "volume": 0.0}, {"date": "2023-01-13", "close": 17.15, "volume": 0.0}, {"date": "2023-01-16", "close": 17.19, "volume": 0.0}, {"date": "2023-01-17", "close": 17.11, "volume": 1960.0}, {"date": "2023-01-18", "close": 17.2, "volume": 0.0}, {"date": "2023-01-19", "close": 17.19, "volume": 400.0}, {"date": "2023-01-20", "close": 17.11, "volume": 59.0}, {"date": "2023-01-23", "close": 17.05, "volume": 10.0}, {"date": "2023-01-24", "close": 17.01, "volume": 250.0}, {"date": "2023-01-25", "close": 17.0, "volume": 129.0}, {"date": "2023-01-26", "close": 16.91, "volume": 350.0}, {"date": "2023-01-27", "close": 16.98, "volume": 0.0}, {"date": "2023-01-30", "close": 16.99, "volume": 0.0}, {"date": "2023-01-31", "close": 17.04, "volume": 38.0}, {"date": "2023-02-01", "close": 16.99, "volume": 102.0}, {"date": "2023-02-02", "close": 17.01, "volume": 2017.0}, {"date": "2023-02-03", "close": 17.05, "volume": 0.0}, {"date": "2023-02-06", "close": 17.09, "volume": 10.0}, {"date": "2023-02-07", "close": 17.17, "volume": 373.0}, {"date": "2023-02-08", "close": 17.22, "volume": 0.0}, {"date": "2023-02-09", "close": 17.22, "volume": 0.0}, {"date": "2023-02-10", "close": 17.16, "volume": 0.0}, {"date": "2023-02-13", "close": 17.16, "volume": 3300.0}, {"date": "2023-02-14", "close": 17.19, "volume": 0.0}, {"date": "2023-02-15", "close": 17.18, "volume": 3000.0}, {"date": "2023-02-16", "close": 17.27, "volume": 102.0}, {"date": "2023-02-17", "close": 17.13, "volume": 251.0}, {"date": "2023-02-21", "close": 17.05, "volume": 53.0}, {"date": "2023-02-22", "close": 17.04, "volume": 5.0}, {"date": "2023-02-23", "close": 16.98, "volume": 0.0}, {"date": "2023-02-24", "close": 16.99, "volume": 300.0}, {"date": "2023-02-27", "close": 16.98, "volume": 300.0}, {"date": "2023-02-28", "close": 16.98, "volume": 29.0}, {"date": "2023-03-01", "close": 16.99, "volume": 0.0}, {"date": "2023-03-02", "close": 17.0, "volume": 100.0}, {"date": "2023-03-03", "close": 16.96, "volume": 0.0}, {"date": "2023-03-06", "close": 16.91, "volume": 10.0}, {"date": "2023-03-07", "close": 16.75, "volume": 3351.0}, {"date": "2023-03-08", "close": 16.75, "volume": 300.0}, {"date": "2023-03-09", "close": 16.72, "volume": 0.0}, {"date": "2023-03-10", "close": 16.59, "volume": 0.0}, {"date": "2023-03-13", "close": 16.37, "volume": 43.0}, {"date": "2023-03-14", "close": 16.41, "volume": 0.0}, {"date": "2023-03-15", "close": 15.94, "volume": 30.0}, {"date": "2023-03-16", "close": 16.14, "volume": 0.0}, {"date": "2023-03-17", "close": 16.16, "volume": 1.0}, {"date": "2023-03-20", "close": 16.07, "volume": 0.0}, {"date": "2023-03-21", "close": 16.19, "volume": 0.0}, {"date": "2023-03-22", "close": 16.22, "volume": 0.0}, {"date": "2023-03-23", "close": 16.08, "volume": 950.0}, {"date": "2023-03-24", "close": 16.03, "volume": 7.0}, {"date": "2023-03-27", "close": 16.02, "volume": 110.0}, {"date": "2023-03-28", "close": 16.02, "volume": 0.0}, {"date": "2023-03-29", "close": 15.86, "volume": 60.0}, {"date": "2023-03-30", "close": 15.93, "volume": 0.0}, {"date": "2023-03-31", "close": 15.95, "volume": 61.0}, {"date": "2023-04-03", "close": 15.98, "volume": 1.0}, {"date": "2023-04-04", "close": 15.96, "volume": 0.0}, {"date": "2023-04-05", "close": 15.86, "volume": 0.0}, {"date": "2023-04-06", "close": 15.83, "volume": 5.0}, {"date": "2023-04-10", "close": 15.87, "volume": 275.0}, {"date": "2023-04-11", "close": 15.9, "volume": 10.0}, {"date": "2023-04-12", "close": 15.95, "volume": 500.0}, {"date": "2023-04-13", "close": 15.99, "volume": 202.0}, {"date": "2023-04-14", "close": 16.05, "volume": 569.0}, {"date": "2023-04-17", "close": 16.11, "volume": 101.0}, {"date": "2023-04-18", "close": 16.12, "volume": 0.0}, {"date": "2023-04-19", "close": 16.14, "volume": 700.0}, {"date": "2023-04-20", "close": 16.12, "volume": 0.0}, {"date": "2023-04-21", "close": 16.22, "volume": 0.0}, {"date": "2023-04-24", "close": 16.2, "volume": 400.0}, {"date": "2023-04-25", "close": 16.14, "volume": 0.0}, {"date": "2023-04-26", "close": 16.09, "volume": 10.0}, {"date": "2023-04-27", "close": 16.07, "volume": 400.0}, {"date": "2023-04-28", "close": 16.1, "volume": 37.0}, {"date": "2023-05-01", "close": 16.02, "volume": 301.0}, {"date": "2023-05-02", "close": 15.92, "volume": 0.0}, {"date": "2023-05-03", "close": 15.89, "volume": 0.0}, {"date": "2023-05-04", "close": 15.85, "volume": 10.0}, {"date": "2023-05-05", "close": 15.89, "volume": 0.0}, {"date": "2023-05-08", "close": 15.9, "volume": 5.0}, {"date": "2023-05-09", "close": 15.84, "volume": 4.0}, {"date": "2023-05-10", "close": 15.83, "volume": 100.0}, {"date": "2023-05-11", "close": 15.76, "volume": 0.0}, {"date": "2023-05-12", "close": 15.64, "volume": 50.0}, {"date": "2023-05-15", "close": 15.64, "volume": 0.0}, {"date": "2023-05-16", "close": 15.61, "volume": 34.0}, {"date": "2023-05-17", "close": 15.58, "volume": 0.0}, {"date": "2023-05-18", "close": 15.58, "volume": 0.0}, {"date": "2023-05-19", "close": 15.59, "volume": 0.0}, {"date": "2023-05-23", "close": 15.52, "volume": 70.0}, {"date": "2023-05-24", "close": 15.4, "volume": 37.0}, {"date": "2023-05-25", "close": 15.23, "volume": 6.0}, {"date": "2023-05-26", "close": 15.19, "volume": 206.0}, {"date": "2023-05-29", "close": 15.25, "volume": 0.0}, {"date": "2023-05-30", "close": 15.32, "volume": 0.0}, {"date": "2023-05-31", "close": 15.38, "volume": 37.0}, {"date": "2023-06-01", "close": 15.42, "volume": 41.0}, {"date": "2023-06-02", "close": 15.62, "volume": 0.0}, {"date": "2023-06-05", "close": 15.64, "volume": 9.0}, {"date": "2023-06-06", "close": 15.66, "volume": 500.0}, {"date": "2023-06-07", "close": 15.71, "volume": 15.0}, {"date": "2023-06-08", "close": 15.83, "volume": 0.0}, {"date": "2023-06-09", "close": 15.9, "volume": 0.0}, {"date": "2023-06-12", "close": 15.85, "volume": 0.0}, {"date": "2023-06-13", "close": 15.9, "volume": 200.0}, {"date": "2023-06-14", "close": 15.92, "volume": 0.0}, {"date": "2023-06-15", "close": 16.0, "volume": 18.0}, {"date": "2023-06-16", "close": 15.95, "volume": 60.0}, {"date": "2023-06-19", "close": 15.97, "volume": 0.0}, {"date": "2023-06-20", "close": 15.89, "volume": 2100.0}, {"date": "2023-06-21", "close": 15.83, "volume": 40.0}, {"date": "2023-06-22", "close": 15.75, "volume": 7.0}, {"date": "2023-06-23", "close": 15.73, "volume": 0.0}, {"date": "2023-06-26", "close": 15.72, "volume": 0.0}, {"date": "2023-06-27", "close": 15.68, "volume": 0.0}, {"date": "2023-06-28", "close": 15.66, "volume": 0.0}, {"date": "2023-06-29", "close": 15.66, "volume": 0.0}, {"date": "2023-06-30", "close": 15.7, "volume": 34.0}, {"date": "2023-07-04", "close": 15.74, "volume": 440.0}, {"date": "2023-07-05", "close": 15.74, "volume": 0.0}, {"date": "2023-07-06", "close": 15.7, "volume": 0.0}, {"date": "2023-07-07", "close": 15.71, "volume": 5.0}, {"date": "2023-07-10", "close": 15.74, "volume": 908.0}, {"date": "2023-07-11", "close": 15.74, "volume": 0.0}, {"date": "2023-07-12", "close": 15.76, "volume": 38.0}, {"date": "2023-07-13", "close": 15.78, "volume": 0.0}, {"date": "2023-07-14", "close": 15.81, "volume": 0.0}, {"date": "2023-07-17", "close": 15.83, "volume": 0.0}, {"date": "2023-07-18", "close": 15.85, "volume": 0.0}, {"date": "2023-07-19", "close": 15.9, "volume": 0.0}, {"date": "2023-07-20", "close": 15.97, "volume": 50.0}, {"date": "2023-07-21", "close": 15.97, "volume": 100.0}, {"date": "2023-07-24", "close": 15.96, "volume": 60.0}, {"date": "2023-07-25", "close": 15.94, "volume": 0.0}, {"date": "2023-07-26", "close": 15.93, "volume": 0.0}, {"date": "2023-07-27", "close": 15.87, "volume": 205.0}, {"date": "2023-07-28", "close": 15.91, "volume": 0.0}, {"date": "2023-07-31", "close": 15.96, "volume": 274.0}, {"date": "2023-08-01", "close": 15.93, "volume": 100.0}, {"date": "2023-08-02", "close": 15.91, "volume": 1.0}, {"date": "2023-08-03", "close": 15.89, "volume": 37.0}, {"date": "2023-08-04", "close": 15.9, "volume": 0.0}, {"date": "2023-08-08", "close": 15.91, "volume": 0.0}, {"date": "2023-08-09", "close": 15.9, "volume": 285.0}, {"date": "2023-08-10", "close": 15.88, "volume": 9.0}, {"date": "2023-08-11", "close": 15.89, "volume": 0.0}, {"date": "2023-08-14", "close": 15.88, "volume": 0.0}, {"date": "2023-08-15", "close": 15.81, "volume": 0.0}, {"date": "2023-08-16", "close": 15.83, "volume": 505.0}, {"date": "2023-08-17", "close": 15.76, "volume": 43.0}, {"date": "2023-08-18", "close": 15.68, "volume": 0.0}, {"date": "2023-08-21", "close": 15.62, "volume": 7.0}, {"date": "2023-08-22", "close": 15.44, "volume": 1305.0}, {"date": "2023-08-23", "close": 15.34, "volume": 0.0}, {"date": "2023-08-24", "close": 15.3, "volume": 0.0}, {"date": "2023-08-25", "close": 15.26, "volume": 0.0}, {"date": "2023-08-28", "close": 15.23, "volume": 0.0}, {"date": "2023-08-29", "close": 15.15, "volume": 1600.0}, {"date": "2023-08-30", "close": 15.17, "volume": 0.0}, {"date": "2023-08-31", "close": 15.18, "volume": 58.0}, {"date": "2023-09-01", "close": 15.21, "volume": 1.0}, {"date": "2023-09-05", "close": 15.25, "volume": 0.0}, {"date": "2023-09-06", "close": 15.22, "volume": 0.0}, {"date": "2023-09-07", "close": 15.19, "volume": 6.0}, {"date": "2023-09-08", "close": 15.17, "volume": 0.0}, {"date": "2023-09-11", "close": 15.16, "volume": 20.0}, {"date": "2023-09-12", "close": 15.11, "volume": 32.0}, {"date": "2023-09-13", "close": 15.1, "volume": 14.0}, {"date": "2023-09-14", "close": 15.12, "volume": 0.0}, {"date": "2023-09-15", "close": 15.15, "volume": 100.0}, {"date": "2023-09-18", "close": 15.17, "volume": 0.0}, {"date": "2023-09-19", "close": 15.15, "volume": 0.0}, {"date": "2023-09-20", "close": 15.17, "volume": 0.0}, {"date": "2023-09-21", "close": 15.15, "volume": 0.0}, {"date": "2023-09-22", "close": 15.13, "volume": 0.0}, {"date": "2023-09-25", "close": 15.42, "volume": 7.0}, {"date": "2023-09-26", "close": 15.37, "volume": 0.0}, {"date": "2023-09-27", "close": 15.36, "volume": 0.0}, {"date": "2023-09-28", "close": 15.37, "volume": 0.0}, {"date": "2023-09-29", "close": 15.41, "volume": 3.0}, {"date": "2023-10-02", "close": 15.42, "volume": 30.0}, {"date": "2023-10-03", "close": 15.36, "volume": 1000.0}, {"date": "2023-10-04", "close": 15.29, "volume": 194.0}, {"date": "2023-10-05", "close": 15.25, "volume": 0.0}, {"date": "2023-10-06", "close": 15.25, "volume": 5.0}, {"date": "2023-10-10", "close": 15.32, "volume": 0.0}, {"date": "2023-10-11", "close": 15.3, "volume": 0.0}, {"date": "2023-10-12", "close": 15.32, "volume": 0.0}, {"date": "2023-10-13", "close": 15.3, "volume": 0.0}, {"date": "2023-10-16", "close": 15.29, "volume": 7.0}, {"date": "2023-10-17", "close": 15.28, "volume": 0.0}, {"date": "2023-10-18", "close": 15.2, "volume": 40.0}, {"date": "2023-10-19", "close": 15.2, "volume": 50.0}, {"date": "2023-10-20", "close": 15.11, "volume": 900.0}, {"date": "2023-10-23", "close": 14.84, "volume": 1.0}, {"date": "2023-10-24", "close": 14.78, "volume": 2.0}, {"date": "2023-10-25", "close": 14.67, "volume": 210.0}, {"date": "2023-10-26", "close": 14.59, "volume": 20.0}, {"date": "2023-10-27", "close": 14.62, "volume": 0.0}, {"date": "2023-10-30", "close": 14.61, "volume": 0.0}, {"date": "2023-10-31", "close": 14.76, "volume": 188.0}, {"date": "2023-11-01", "close": 14.94, "volume": 0.0}, {"date": "2023-11-02", "close": 15.13, "volume": 0.0}, {"date": "2023-11-03", "close": 15.43, "volume": 202.0}, {"date": "2023-11-06", "close": 15.46, "volume": 0.0}, {"date": "2023-11-07", "close": 15.48, "volume": 0.0}, {"date": "2023-11-08", "close": 15.51, "volume": 0.0}, {"date": "2023-11-09", "close": 15.44, "volume": 0.0}, {"date": "2023-11-10", "close": 15.43, "volume": 0.0}, {"date": "2023-11-13", "close": 15.42, "volume": 502.0}, {"date": "2023-11-14", "close": 15.53, "volume": 0.0}, {"date": "2023-11-15", "close": 15.58, "volume": 4.0}, {"date": "2023-11-16", "close": 15.65, "volume": 0.0}, {"date": "2023-11-17", "close": 15.67, "volume": 0.0}, {"date": "2023-11-20", "close": 15.7, "volume": 0.0}, {"date": "2023-11-21", "close": 15.7, "volume": 0.0}, {"date": "2023-11-22", "close": 16.09, "volume": 150.0}, {"date": "2023-11-23", "close": 16.11, "volume": 0.0}, {"date": "2023-11-24", "close": 16.2, "volume": 0.0}, {"date": "2023-11-27", "close": 16.2, "volume": 0.0}, {"date": "2023-11-28", "close": 16.15, "volume": 0.0}, {"date": "2023-11-29", "close": 16.21, "volume": 0.0}, {"date": "2023-11-30", "close": 16.23, "volume": 0.0}, {"date": "2023-12-01", "close": 16.29, "volume": 65.0}, {"date": "2023-12-04", "close": 16.27, "volume": 0.0}, {"date": "2023-12-05", "close": 16.25, "volume": 0.0}, {"date": "2023-12-06", "close": 16.2, "volume": 0.0}, {"date": "2023-12-07", "close": 16.05, "volume": 0.0}, {"date": "2023-12-08", "close": 16.01, "volume": 200.0}, {"date": "2023-12-11", "close": 16.08, "volume": 0.0}, {"date": "2023-12-12", "close": 16.01, "volume": 0.0}, {"date": "2023-12-13", "close": 16.08, "volume": 0.0}, {"date": "2023-12-14", "close": 16.26, "volume": 150.0}, {"date": "2023-12-15", "close": 16.21, "volume": 41.0}, {"date": "2023-12-18", "close": 16.19, "volume": 1.0}, {"date": "2023-12-19", "close": 16.17, "volume": 3.0}, {"date": "2023-12-20", "close": 16.16, "volume": 0.0}, {"date": "2023-12-21", "close": 16.17, "volume": 8.0}, {"date": "2023-12-22", "close": 16.19, "volume": 0.0}, {"date": "2023-12-27", "close": 16.18, "volume": 0.0}, {"date": "2023-12-28", "close": 16.2, "volume": 0.0}, {"date": "2023-12-29", "close": 16.27, "volume": 0.0}, {"date": "2024-01-02", "close": 16.34, "volume": 1.0}, {"date": "2024-01-03", "close": 16.43, "volume": 400.0}, {"date": "2024-01-04", "close": 16.51, "volume": 3.0}, {"date": "2024-01-05", "close": 16.59, "volume": 2.0}, {"date": "2024-01-08", "close": 16.67, "volume": 28.0}, {"date": "2024-01-09", "close": 16.69, "volume": 3.0}, {"date": "2024-01-10", "close": 16.75, "volume": 0.0}, {"date": "2024-01-11", "close": 16.74, "volume": 1.0}, {"date": "2024-01-12", "close": 16.81, "volume": 10.0}, {"date": "2024-01-15", "close": 16.84, "volume": 0.0}, {"date": "2024-01-16", "close": 16.95, "volume": 425.0}, {"date": "2024-01-17", "close": 16.96, "volume": 0.0}, {"date": "2024-01-18", "close": 16.99, "volume": 0.0}, {"date": "2024-01-19", "close": 17.05, "volume": 60.0}, {"date": "2024-01-22", "close": 17.13, "volume": 307.0}, {"date": "2024-01-23", "close": 17.04, "volume": 0.0}, {"date": "2024-01-24", "close": 17.06, "volume": 100.0}, {"date": "2024-01-25", "close": 17.1, "volume": 0.0}, {"date": "2024-01-26", "close": 17.1, "volume": 0.0}, {"date": "2024-01-29", "close": 17.17, "volume": 60.0}, {"date": "2024-01-30", "close": 17.26, "volume": 0.0}, {"date": "2024-01-31", "close": 17.26, "volume": 200.0}, {"date": "2024-02-01", "close": 17.35, "volume": 160.0}, {"date": "2024-02-02", "close": 17.32, "volume": 0.0}, {"date": "2024-02-05", "close": 17.31, "volume": 297.0}, {"date": "2024-02-06", "close": 17.28, "volume": 36.0}, {"date": "2024-02-07", "close": 17.26, "volume": 15.0}, {"date": "2024-02-08", "close": 17.18, "volume": 1.0}, {"date": "2024-02-09", "close": 17.18, "volume": 23.0}, {"date": "2024-02-12", "close": 17.19, "volume": 0.0}, {"date": "2024-02-13", "close": 17.17, "volume": 0.0}, {"date": "2024-02-14", "close": 17.13, "volume": 2200.0}, {"date": "2024-02-15", "close": 17.19, "volume": 100.0}, {"date": "2024-02-16", "close": 17.25, "volume": 1200.0}, {"date": "2024-02-20", "close": 17.22, "volume": 18.0}, {"date": "2024-02-21", "close": 17.17, "volume": 0.0}, {"date": "2024-02-22", "close": 17.16, "volume": 0.0}, {"date": "2024-02-23", "close": 17.14, "volume": 30.0}, {"date": "2024-02-26", "close": 17.12, "volume": 0.0}, {"date": "2024-02-27", "close": 17.1, "volume": 250.0}, {"date": "2024-02-28", "close": 17.16, "volume": 100.0}, {"date": "2024-02-29", "close": 17.29, "volume": 46.0}, {"date": "2024-03-01", "close": 17.32, "volume": 65.0}, {"date": "2024-03-04", "close": 17.43, "volume": 100.0}, {"date": "2024-03-05", "close": 17.47, "volume": 0.0}, {"date": "2024-03-06", "close": 17.48, "volume": 0.0}, {"date": "2024-03-07", "close": 17.44, "volume": 0.0}, {"date": "2024-03-08", "close": 17.53, "volume": 600.0}, {"date": "2024-03-11", "close": 17.56, "volume": 5.0}, {"date": "2024-03-12", "close": 17.59, "volume": 0.0}, {"date": "2024-03-13", "close": 17.63, "volume": 300.0}, {"date": "2024-03-14", "close": 17.62, "volume": 0.0}, {"date": "2024-03-15", "close": 17.68, "volume": 0.0}, {"date": "2024-03-18", "close": 17.68, "volume": 9.0}, {"date": "2024-03-19", "close": 17.71, "volume": 21.0}, {"date": "2024-03-20", "close": 17.7, "volume": 0.0}, {"date": "2024-03-21", "close": 17.79, "volume": 5.0}, {"date": "2024-03-22", "close": 17.82, "volume": 0.0}, {"date": "2024-03-25", "close": 17.8, "volume": 0.0}, {"date": "2024-03-26", "close": 17.83, "volume": 0.0}, {"date": "2024-03-27", "close": 17.86, "volume": 0.0}, {"date": "2024-03-28", "close": 17.89, "volume": 433.0}, {"date": "2024-04-01", "close": 17.91, "volume": 0.0}, {"date": "2024-04-02", "close": 17.93, "volume": 0.0}, {"date": "2024-04-03", "close": 17.9, "volume": 0.0}, {"date": "2024-04-04", "close": 17.95, "volume": 0.0}, {"date": "2024-04-05", "close": 17.99, "volume": 0.0}, {"date": "2024-04-08", "close": 18.02, "volume": 282.0}, {"date": "2024-04-09", "close": 18.04, "volume": 0.0}, {"date": "2024-04-10", "close": 18.0, "volume": 300.0}, {"date": "2024-04-11", "close": 18.09, "volume": 100.0}, {"date": "2024-04-12", "close": 18.0, "volume": 0.0}, {"date": "2024-04-15", "close": 17.91, "volume": 100.0}, {"date": "2024-04-16", "close": 18.05, "volume": 3452.0}, {"date": "2024-04-17", "close": 18.07, "volume": 100.0}, {"date": "2024-04-18", "close": 18.09, "volume": 1900.0}, {"date": "2024-04-19", "close": 18.08, "volume": 16.0}, {"date": "2024-04-22", "close": 18.02, "volume": 462.0}, {"date": "2024-04-23", "close": 18.04, "volume": 15.0}, {"date": "2024-04-24", "close": 18.11, "volume": 300.0}, {"date": "2024-04-25", "close": 18.23, "volume": 705490.0}, {"date": "2024-04-26", "close": 18.17, "volume": 0.0}, {"date": "2024-04-29", "close": 18.2, "volume": 0.0}, {"date": "2024-04-30", "close": 18.29, "volume": 332.0}, {"date": "2024-05-01", "close": 18.39, "volume": 170.0}, {"date": "2024-05-02", "close": 18.49, "volume": 2.0}, {"date": "2024-05-03", "close": 18.6, "volume": 238.0}, {"date": "2024-05-06", "close": 18.63, "volume": 78.0}, {"date": "2024-05-07", "close": 18.63, "volume": 0.0}, {"date": "2024-05-08", "close": 18.64, "volume": 0.0}, {"date": "2024-05-09", "close": 18.62, "volume": 600.0}, {"date": "2024-05-10", "close": 18.59, "volume": 0.0}, {"date": "2024-05-13", "close": 18.58, "volume": 13.0}, {"date": "2024-05-14", "close": 18.55, "volume": 125.0}, {"date": "2024-05-15", "close": 18.63, "volume": 1802.0}, {"date": "2024-05-16", "close": 18.63, "volume": 47.0}, {"date": "2024-05-17", "close": 18.6, "volume": 0.0}, {"date": "2024-05-21", "close": 18.57, "volume": 2500.0}, {"date": "2024-05-22", "close": 18.51, "volume": 0.0}, {"date": "2024-05-23", "close": 18.51, "volume": 0.0}, {"date": "2024-05-24", "close": 18.58, "volume": 903.0}, {"date": "2024-05-27", "close": 18.68, "volume": 306.0}, {"date": "2024-05-28", "close": 18.69, "volume": 0.0}, {"date": "2024-05-29", "close": 18.7, "volume": 530.0}, {"date": "2024-05-30", "close": 18.67, "volume": 0.0}, {"date": "2024-05-31", "close": 18.73, "volume": 1250.0}, {"date": "2024-06-03", "close": 18.69, "volume": 1131.0}, {"date": "2024-06-04", "close": 18.64, "volume": 0.0}, {"date": "2024-06-05", "close": 18.58, "volume": 285.0}, {"date": "2024-06-06", "close": 18.4, "volume": 1121.0}, {"date": "2024-06-07", "close": 18.23, "volume": 0.0}, {"date": "2024-06-10", "close": 18.31, "volume": 11.0}, {"date": "2024-06-11", "close": 18.27, "volume": 0.0}, {"date": "2024-06-12", "close": 18.25, "volume": 0.0}, {"date": "2024-06-13", "close": 18.05, "volume": 400.0}, {"date": "2024-06-14", "close": 18.02, "volume": 100.0}, {"date": "2024-06-17", "close": 17.79, "volume": 107.0}, {"date": "2024-06-18", "close": 17.83, "volume": 0.0}, {"date": "2024-06-19", "close": 17.72, "volume": 1819.0}, {"date": "2024-06-20", "close": 17.9, "volume": 0.0}, {"date": "2024-06-21", "close": 17.89, "volume": 0.0}, {"date": "2024-06-24", "close": 18.13, "volume": 85.0}, {"date": "2024-06-25", "close": 18.23, "volume": 53.0}, {"date": "2024-06-26", "close": 18.35, "volume": 3.0}, {"date": "2024-06-27", "close": 18.45, "volume": 0.0}, {"date": "2024-06-28", "close": 18.58, "volume": 0.0}, {"date": "2024-07-02", "close": 18.66, "volume": 19.0}, {"date": "2024-07-03", "close": 18.72, "volume": 36.0}, {"date": "2024-07-04", "close": 18.74, "volume": 50.0}, {"date": "2024-07-05", "close": 18.76, "volume": 1.0}, {"date": "2024-07-08", "close": 18.85, "volume": 500.0}, {"date": "2024-07-09", "close": 18.91, "volume": 0.0}, {"date": "2024-07-10", "close": 18.87, "volume": 0.0}, {"date": "2024-07-11", "close": 18.84, "volume": 400.0}, {"date": "2024-07-12", "close": 18.86, "volume": 0.0}, {"date": "2024-07-15", "close": 18.89, "volume": 0.0}, {"date": "2024-07-16", "close": 18.88, "volume": 31.0}, {"date": "2024-07-17", "close": 18.87, "volume": 1757.0}, {"date": "2024-07-18", "close": 18.93, "volume": 901.0}, {"date": "2024-07-19", "close": 18.93, "volume": 26.0}, {"date": "2024-07-22", "close": 19.0, "volume": 1.0}, {"date": "2024-07-23", "close": 19.07, "volume": 7.0}, {"date": "2024-07-24", "close": 18.95, "volume": 105.0}, {"date": "2024-07-25", "close": 18.93, "volume": 264.0}, {"date": "2024-07-26", "close": 18.99, "volume": 0.0}, {"date": "2024-07-29", "close": 18.81, "volume": 5.0}, {"date": "2024-07-30", "close": 18.76, "volume": 0.0}, {"date": "2024-07-31", "close": 18.85, "volume": 400.0}, {"date": "2024-08-01", "close": 18.91, "volume": 800.0}, {"date": "2024-08-02", "close": 18.8, "volume": 0.0}, {"date": "2024-08-06", "close": 18.64, "volume": 14.0}, {"date": "2024-08-07", "close": 18.7, "volume": 556.0}, {"date": "2024-08-08", "close": 18.73, "volume": 3.0}, {"date": "2024-08-09", "close": 18.76, "volume": 0.0}, {"date": "2024-08-12", "close": 18.8, "volume": 17.0}, {"date": "2024-08-13", "close": 18.83, "volume": 50.0}, {"date": "2024-08-14", "close": 18.85, "volume": 700.0}, {"date": "2024-08-15", "close": 18.97, "volume": 1192.0}, {"date": "2024-08-16", "close": 18.96, "volume": 203.0}, {"date": "2024-08-19", "close": 19.0, "volume": 0.0}, {"date": "2024-08-20", "close": 19.04, "volume": 0.0}, {"date": "2024-08-21", "close": 19.08, "volume": 0.0}, {"date": "2024-08-22", "close": 19.12, "volume": 4.0}, {"date": "2024-08-23", "close": 19.12, "volume": 500.0}, {"date": "2024-08-26", "close": 19.14, "volume": 0.0}, {"date": "2024-08-27", "close": 19.16, "volume": 390.0}, {"date": "2024-08-28", "close": 19.15, "volume": 84.0}, {"date": "2024-08-29", "close": 19.17, "volume": 0.0}, {"date": "2024-08-30", "close": 19.17, "volume": 0.0}, {"date": "2024-09-03", "close": 19.18, "volume": 0.0}, {"date": "2024-09-04", "close": 19.22, "volume": 2403.0}, {"date": "2024-09-05", "close": 19.23, "volume": 718.0}, {"date": "2024-09-06", "close": 19.23, "volume": 500.0}, {"date": "2024-09-09", "close": 19.21, "volume": 3282.0}, {"date": "2024-09-10", "close": 19.17, "volume": 150.0}, {"date": "2024-09-11", "close": 19.17, "volume": 0.0}, {"date": "2024-09-12", "close": 19.18, "volume": 0.0}, {"date": "2024-09-13", "close": 19.2, "volume": 594.0}, {"date": "2024-09-16", "close": 19.22, "volume": 0.0}, {"date": "2024-09-17", "close": 19.19, "volume": 300.0}, {"date": "2024-09-18", "close": 19.18, "volume": 0.0}, {"date": "2024-09-19", "close": 19.23, "volume": 0.0}, {"date": "2024-09-20", "close": 19.18, "volume": 23.0}, {"date": "2024-09-23", "close": 19.13, "volume": 100.0}, {"date": "2024-09-24", "close": 19.05, "volume": 1200.0}, {"date": "2024-09-25", "close": 18.99, "volume": 0.0}, {"date": "2024-09-26", "close": 19.01, "volume": 0.0}, {"date": "2024-09-27", "close": 19.04, "volume": 258.0}, {"date": "2024-09-30", "close": 19.14, "volume": 0.0}, {"date": "2024-10-01", "close": 19.1, "volume": 101.0}, {"date": "2024-10-02", "close": 19.08, "volume": 1200.0}, {"date": "2024-10-03", "close": 19.08, "volume": 0.0}, {"date": "2024-10-04", "close": 19.14, "volume": 47.0}, {"date": "2024-10-07", "close": 19.19, "volume": 340.0}, {"date": "2024-10-08", "close": 19.17, "volume": 0.0}, {"date": "2024-10-09", "close": 19.17, "volume": 350.0}, {"date": "2024-10-10", "close": 19.17, "volume": 323.0}, {"date": "2024-10-11", "close": 19.1, "volume": 800.0}, {"date": "2024-10-15", "close": 19.1, "volume": 119.0}, {"date": "2024-10-16", "close": 19.1, "volume": 0.0}, {"date": "2024-10-17", "close": 19.12, "volume": 0.0}, {"date": "2024-10-18", "close": 19.2, "volume": 0.0}, {"date": "2024-10-21", "close": 19.13, "volume": 2450.0}, {"date": "2024-10-22", "close": 19.15, "volume": 0.0}, {"date": "2024-10-23", "close": 19.12, "volume": 100.0}, {"date": "2024-10-24", "close": 19.01, "volume": 25.0}, {"date": "2024-10-25", "close": 19.0, "volume": 4.0}, {"date": "2024-10-28", "close": 19.02, "volume": 0.0}, {"date": "2024-10-29", "close": 18.93, "volume": 2395.0}, {"date": "2024-10-30", "close": 18.96, "volume": 4.0}, {"date": "2024-10-31", "close": 18.94, "volume": 20.0}, {"date": "2024-11-01", "close": 18.94, "volume": 1200.0}, {"date": "2024-11-04", "close": 18.91, "volume": 24.0}, {"date": "2024-11-05", "close": 18.88, "volume": 890.0}, {"date": "2024-11-06", "close": 18.85, "volume": 1819.0}, {"date": "2024-11-07", "close": 18.85, "volume": 210.0}, {"date": "2024-11-08", "close": 18.81, "volume": 0.0}, {"date": "2024-11-11", "close": 18.86, "volume": 0.0}, {"date": "2024-11-12", "close": 18.84, "volume": 221.0}, {"date": "2024-11-13", "close": 18.88, "volume": 0.0}, {"date": "2024-11-14", "close": 18.92, "volume": 0.0}, {"date": "2024-11-15", "close": 18.95, "volume": 2000.0}, {"date": "2024-11-18", "close": 18.98, "volume": 3382.0}, {"date": "2024-11-19", "close": 19.06, "volume": 100.0}, {"date": "2024-11-20", "close": 19.1, "volume": 100.0}, {"date": "2024-11-21", "close": 19.13, "volume": 0.0}, {"date": "2024-11-22", "close": 19.12, "volume": 1002.0}, {"date": "2024-11-25", "close": 19.2, "volume": 1.0}, {"date": "2024-11-26", "close": 19.28, "volume": 561.0}, {"date": "2024-11-27", "close": 19.28, "volume": 7.0}, {"date": "2024-11-28", "close": 19.3, "volume": 650.0}, {"date": "2024-11-29", "close": 19.37, "volume": 0.0}, {"date": "2024-12-02", "close": 19.31, "volume": 60.0}, {"date": "2024-12-03", "close": 19.3, "volume": 0.0}, {"date": "2024-12-04", "close": 19.3, "volume": 25.0}, {"date": "2024-12-05", "close": 19.3, "volume": 0.0}, {"date": "2024-12-06", "close": 19.37, "volume": 81.0}, {"date": "2024-12-09", "close": 19.36, "volume": 850.0}, {"date": "2024-12-10", "close": 19.42, "volume": 100.0}, {"date": "2024-12-11", "close": 19.51, "volume": 0.0}, {"date": "2024-12-12", "close": 19.58, "volume": 0.0}, {"date": "2024-12-13", "close": 19.54, "volume": 8700.0}, {"date": "2024-12-16", "close": 19.61, "volume": 1800.0}, {"date": "2024-12-17", "close": 19.65, "volume": 270.0}, {"date": "2024-12-18", "close": 19.63, "volume": 196.0}, {"date": "2024-12-19", "close": 19.62, "volume": 120.0}, {"date": "2024-12-20", "close": 19.65, "volume": 25.0}, {"date": "2024-12-23", "close": 19.66, "volume": 0.0}, {"date": "2024-12-24", "close": 19.72, "volume": 0.0}, {"date": "2024-12-27", "close": 19.71, "volume": 0.0}, {"date": "2024-12-30", "close": 19.81, "volume": 200.0}, {"date": "2024-12-31", "close": 19.74, "volume": 250.0}, {"date": "2025-01-02", "close": 19.75, "volume": 0.0}, {"date": "2025-01-03", "close": 19.87, "volume": 200.0}, {"date": "2025-01-06", "close": 19.92, "volume": 0.0}, {"date": "2025-01-07", "close": 19.93, "volume": 875.0}, {"date": "2025-01-08", "close": 19.99, "volume": 840.0}, {"date": "2025-01-09", "close": 19.98, "volume": 700.0}, {"date": "2025-01-10", "close": 20.02, "volume": 1.0}, {"date": "2025-01-13", "close": 20.02, "volume": 1.0}, {"date": "2025-01-14", "close": 20.01, "volume": 100.0}, {"date": "2025-01-15", "close": 20.05, "volume": 183.0}, {"date": "2025-01-16", "close": 20.09, "volume": 198.0}, {"date": "2025-01-17", "close": 20.12, "volume": 9309.0}, {"date": "2025-01-20", "close": 20.17, "volume": 376.0}, {"date": "2025-01-21", "close": 20.17, "volume": 4772.0}, {"date": "2025-01-22", "close": 20.21, "volume": 1400.0}, {"date": "2025-01-23", "close": 20.22, "volume": 400.0}, {"date": "2025-01-24", "close": 20.07, "volume": 129.0}, {"date": "2025-01-27", "close": 20.03, "volume": 450.0}, {"date": "2025-01-28", "close": 20.04, "volume": 100.0}, {"date": "2025-01-29", "close": 19.98, "volume": 558.0}, {"date": "2025-01-30", "close": 20.0, "volume": 1.0}, {"date": "2025-01-31", "close": 20.01, "volume": 100.0}, {"date": "2025-02-03", "close": 19.93, "volume": 106.0}, {"date": "2025-02-04", "close": 20.02, "volume": 20.0}, {"date": "2025-02-05", "close": 19.99, "volume": 451.0}, {"date": "2025-02-06", "close": 20.0, "volume": 261.0}, {"date": "2025-02-07", "close": 19.96, "volume": 11.0}, {"date": "2025-02-10", "close": 19.96, "volume": 100.0}, {"date": "2025-02-11", "close": 19.98, "volume": 420.0}, {"date": "2025-02-12", "close": 20.03, "volume": 300.0}, {"date": "2025-02-13", "close": 20.02, "volume": 0.0}, {"date": "2025-02-14", "close": 20.05, "volume": 1850.0}, {"date": "2025-02-18", "close": 20.06, "volume": 145.0}, {"date": "2025-02-19", "close": 20.05, "volume": 800.0}, {"date": "2025-02-20", "close": 20.08, "volume": 200.0}, {"date": "2025-02-21", "close": 19.99, "volume": 2845.0}, {"date": "2025-02-24", "close": 19.99, "volume": 2635.0}, {"date": "2025-02-25", "close": 19.96, "volume": 3.0}, {"date": "2025-02-26", "close": 19.96, "volume": 1335.0}, {"date": "2025-02-27", "close": 19.93, "volume": 3151.0}, {"date": "2025-02-28", "close": 20.01, "volume": 10.0}, {"date": "2025-03-03", "close": 20.07, "volume": 655.0}, {"date": "2025-03-04", "close": 19.87, "volume": 100.0}, {"date": "2025-03-05", "close": 19.92, "volume": 600.0}, {"date": "2025-03-06", "close": 19.9, "volume": 200.0}, {"date": "2025-03-07", "close": 19.92, "volume": 0.0}, {"date": "2025-03-10", "close": 19.85, "volume": 0.0}, {"date": "2025-03-11", "close": 19.82, "volume": 211.0}, {"date": "2025-03-12", "close": 19.78, "volume": 100.0}, {"date": "2025-03-13", "close": 19.8, "volume": 75.0}, {"date": "2025-03-14", "close": 19.85, "volume": 50.0}, {"date": "2025-03-17", "close": 19.84, "volume": 500.0}, {"date": "2025-03-18", "close": 19.84, "volume": 0.0}, {"date": "2025-03-19", "close": 19.85, "volume": 300.0}, {"date": "2025-03-20", "close": 19.85, "volume": 0.0}, {"date": "2025-03-21", "close": 19.86, "volume": 0.0}, {"date": "2025-03-24", "close": 19.86, "volume": 128.0}, {"date": "2025-03-25", "close": 19.88, "volume": 90.0}, {"date": "2025-03-26", "close": 19.82, "volume": 800.0}, {"date": "2025-03-27", "close": 19.88, "volume": 0.0}, {"date": "2025-03-28", "close": 19.87, "volume": 0.0}, {"date": "2025-03-31", "close": 19.92, "volume": 150.0}, {"date": "2025-04-01", "close": 19.98, "volume": 346.0}, {"date": "2025-04-02", "close": 20.03, "volume": 0.0}, {"date": "2025-04-03", "close": 19.95, "volume": 500.0}, {"date": "2025-04-04", "close": 19.39, "volume": 52.0}, {"date": "2025-04-07", "close": 18.92, "volume": 0.0}, {"date": "2025-04-08", "close": 18.88, "volume": 26.0}, {"date": "2025-04-09", "close": 18.77, "volume": 100.0}, {"date": "2025-04-10", "close": 18.57, "volume": 1100.0}, {"date": "2025-04-11", "close": 18.71, "volume": 200.0}, {"date": "2025-04-14", "close": 18.92, "volume": 0.0}, {"date": "2025-04-15", "close": 19.24, "volume": 0.0}, {"date": "2025-04-16", "close": 19.17, "volume": 500.0}, {"date": "2025-04-17", "close": 19.15, "volume": 549.0}, {"date": "2025-04-21", "close": 19.09, "volume": 0.0}, {"date": "2025-04-22", "close": 19.18, "volume": 0.0}, {"date": "2025-04-23", "close": 19.18, "volume": 0.0}, {"date": "2025-04-24", "close": 19.17, "volume": 0.0}, {"date": "2025-04-25", "close": 19.26, "volume": 100.0}, {"date": "2025-04-28", "close": 19.21, "volume": 1500.0}, {"date": "2025-04-29", "close": 19.28, "volume": 0.0}, {"date": "2025-04-30", "close": 19.28, "volume": 100.0}, {"date": "2025-05-01", "close": 19.52, "volume": 1180.0}, {"date": "2025-05-02", "close": 19.55, "volume": 19.0}, {"date": "2025-05-05", "close": 19.58, "volume": 0.0}, {"date": "2025-05-06", "close": 19.59, "volume": 1825.0}, {"date": "2025-05-07", "close": 19.68, "volume": 0.0}, {"date": "2025-05-08", "close": 19.77, "volume": 0.0}, {"date": "2025-05-09", "close": 19.83, "volume": 0.0}, {"date": "2025-05-12", "close": 19.93, "volume": 1.0}, {"date": "2025-05-13", "close": 20.03, "volume": 1200.0}, {"date": "2025-05-14", "close": 20.02, "volume": 301.0}, {"date": "2025-05-15", "close": 20.03, "volume": 28.0}, {"date": "2025-05-16", "close": 20.05, "volume": 0.0}, {"date": "2025-05-20", "close": 20.08, "volume": 780.0}, {"date": "2025-05-21", "close": 20.03, "volume": 0.0}, {"date": "2025-05-22", "close": 20.05, "volume": 0.0}, {"date": "2025-05-23", "close": 20.02, "volume": 3207.0}, {"date": "2025-05-26", "close": 20.1, "volume": 0.0}, {"date": "2025-05-27", "close": 20.17, "volume": 0.0}, {"date": "2025-05-28", "close": 20.23, "volume": 61.0}, {"date": "2025-05-29", "close": 20.27, "volume": 0.0}, {"date": "2025-05-30", "close": 20.3, "volume": 0.0}, {"date": "2025-06-02", "close": 20.41, "volume": 101.0}, {"date": "2025-06-03", "close": 20.44, "volume": 4.0}, {"date": "2025-06-04", "close": 20.5, "volume": 20.0}, {"date": "2025-06-05", "close": 20.58, "volume": 100.0}, {"date": "2025-06-06", "close": 20.5, "volume": 125.0}, {"date": "2025-06-09", "close": 20.5, "volume": 250.0}, {"date": "2025-06-10", "close": 20.51, "volume": 99.0}, {"date": "2025-06-11", "close": 20.51, "volume": 0.0}, {"date": "2025-06-12", "close": 20.49, "volume": 0.0}, {"date": "2025-06-13", "close": 20.5, "volume": 145.0}, {"date": "2025-06-16", "close": 20.55, "volume": 1100.0}, {"date": "2025-06-17", "close": 20.61, "volume": 26.0}, {"date": "2025-06-18", "close": 20.58, "volume": 104.0}, {"date": "2025-06-19", "close": 20.63, "volume": 320.0}, {"date": "2025-06-20", "close": 20.62, "volume": 1.0}, {"date": "2025-06-23", "close": 20.52, "volume": 3202.0}, {"date": "2025-06-24", "close": 20.63, "volume": 500.0}, {"date": "2025-06-25", "close": 20.68, "volume": 143.0}, {"date": "2025-06-26", "close": 20.69, "volume": 0.0}, {"date": "2025-06-27", "close": 20.72, "volume": 0.0}, {"date": "2025-06-30", "close": 20.78, "volume": 300.0}, {"date": "2025-07-02", "close": 20.9, "volume": 40.0}, {"date": "2025-07-03", "close": 20.88, "volume": 100.0}, {"date": "2025-07-04", "close": 20.94, "volume": 100.0}, {"date": "2025-07-07", "close": 20.9, "volume": 201.0}, {"date": "2025-07-08", "close": 21.05, "volume": 401.0}, {"date": "2025-07-09", "close": 21.06, "volume": 1.0}, {"date": "2025-07-10", "close": 21.07, "volume": 255.0}, {"date": "2025-07-11", "close": 21.09, "volume": 0.0}, {"date": "2025-07-14", "close": 21.09, "volume": 10.0}, {"date": "2025-07-15", "close": 21.11, "volume": 810.0}, {"date": "2025-07-16", "close": 21.13, "volume": 1.0}, {"date": "2025-07-17", "close": 21.16, "volume": 9.0}, {"date": "2025-07-18", "close": 21.21, "volume": 0.0}, {"date": "2025-07-21", "close": 21.24, "volume": 601.0}, {"date": "2025-07-22", "close": 21.25, "volume": 101.0}, {"date": "2025-07-23", "close": 21.29, "volume": 0.0}, {"date": "2025-07-24", "close": 21.15, "volume": 116.0}, {"date": "2025-07-25", "close": 21.21, "volume": 3500.0}, {"date": "2025-07-28", "close": 21.17, "volume": 206.0}, {"date": "2025-07-29", "close": 21.22, "volume": 67.0}, {"date": "2025-07-30", "close": 21.27, "volume": 57.0}, {"date": "2025-07-31", "close": 21.3, "volume": 605.0}, {"date": "2025-08-01", "close": 21.23, "volume": 316.0}, {"date": "2025-08-05", "close": 21.29, "volume": 200.0}, {"date": "2025-08-06", "close": 21.29, "volume": 2030.0}, {"date": "2025-08-07", "close": 21.31, "volume": 0.0}, {"date": "2025-08-08", "close": 21.27, "volume": 50.0}, {"date": "2025-08-11", "close": 21.3, "volume": 1205.0}, {"date": "2025-08-12", "close": 21.33, "volume": 1409.0}, {"date": "2025-08-13", "close": 21.24, "volume": 185.0}, {"date": "2025-08-14", "close": 21.24, "volume": 462.0}, {"date": "2025-08-15", "close": 21.22, "volume": 800.0}, {"date": "2025-08-18", "close": 21.22, "volume": 130.0}, {"date": "2025-08-19", "close": 21.19, "volume": 501.0}, {"date": "2025-08-20", "close": 21.2, "volume": 0.0}, {"date": "2025-08-21", "close": 21.21, "volume": 8.0}, {"date": "2025-08-22", "close": 21.15, "volume": 180.0}, {"date": "2025-08-25", "close": 21.16, "volume": 0.0}, {"date": "2025-08-26", "close": 21.17, "volume": 0.0}, {"date": "2025-08-27", "close": 21.2, "volume": 371.0}, {"date": "2025-08-28", "close": 21.19, "volume": 0.0}, {"date": "2025-08-29", "close": 21.24, "volume": 126.0}, {"date": "2025-09-02", "close": 21.24, "volume": 151.0}, {"date": "2025-09-03", "close": 21.25, "volume": 0.0}, {"date": "2025-09-04", "close": 21.27, "volume": 600.0}, {"date": "2025-09-05", "close": 21.29, "volume": 315.0}, {"date": "2025-09-08", "close": 21.25, "volume": 10358.0}, {"date": "2025-09-09", "close": 21.27, "volume": 2800.0}, {"date": "2025-09-10", "close": 21.28, "volume": 105.0}, {"date": "2025-09-11", "close": 21.28, "volume": 12.0}, {"date": "2025-09-12", "close": 21.3, "volume": 0.0}, {"date": "2025-09-15", "close": 21.33, "volume": 200.0}, {"date": "2025-09-16", "close": 21.32, "volume": 0.0}, {"date": "2025-09-17", "close": 21.32, "volume": 10.0}, {"date": "2025-09-18", "close": 21.34, "volume": 5.0}, {"date": "2025-09-19", "close": 21.31, "volume": 100.0}, {"date": "2025-09-22", "close": 21.24, "volume": 105.0}, {"date": "2025-09-23", "close": 21.16, "volume": 314.0}, {"date": "2025-09-24", "close": 21.21, "volume": 0.0}, {"date": "2025-09-25", "close": 21.22, "volume": 0.0}, {"date": "2025-09-26", "close": 21.23, "volume": 110.0}, {"date": "2025-09-29", "close": 21.25, "volume": 0.0}, {"date": "2025-09-30", "close": 21.35, "volume": 532.0}, {"date": "2025-10-01", "close": 21.3, "volume": 124.0}, {"date": "2025-10-02", "close": 21.3, "volume": 0.0}, {"date": "2025-10-03", "close": 21.36, "volume": 100.0}, {"date": "2025-10-06", "close": 21.35, "volume": 501.0}, {"date": "2025-10-07", "close": 21.35, "volume": 600.0}, {"date": "2025-10-08", "close": 21.35, "volume": 100.0}, {"date": "2025-10-09", "close": 21.36, "volume": 1434.0}, {"date": "2025-10-10", "close": 21.35, "volume": 3064.0}, {"date": "2025-10-14", "close": 21.36, "volume": 0.0}, {"date": "2025-10-15", "close": 21.39, "volume": 801.0}, {"date": "2025-10-16", "close": 21.4, "volume": 5028.0}, {"date": "2025-10-17", "close": 21.39, "volume": 431.0}, {"date": "2025-10-20", "close": 21.39, "volume": 616.0}, {"date": "2025-10-21", "close": 21.37, "volume": 101.0}, {"date": "2025-10-22", "close": 21.47, "volume": 100.0}, {"date": "2025-10-23", "close": 21.47, "volume": 154.0}, {"date": "2025-10-24", "close": 21.39, "volume": 147.0}, {"date": "2025-10-27", "close": 21.44, "volume": 100.0}, {"date": "2025-10-28", "close": 21.41, "volume": 100.0}, {"date": "2025-10-29", "close": 21.44, "volume": 1.0}, {"date": "2025-10-30", "close": 21.46, "volume": 334.0}, {"date": "2025-10-31", "close": 21.54, "volume": 1300.0}, {"date": "2025-11-03", "close": 21.64, "volume": 513.0}, {"date": "2025-11-04", "close": 21.65, "volume": 14.0}, {"date": "2025-11-05", "close": 21.65, "volume": 100.0}, {"date": "2025-11-06", "close": 21.63, "volume": 0.0}, {"date": "2025-11-07", "close": 21.63, "volume": 0.0}, {"date": "2025-11-10", "close": 21.63, "volume": 0.0}, {"date": "2025-11-11", "close": 21.67, "volume": 1.0}, {"date": "2025-11-12", "close": 21.67, "volume": 1.0}, {"date": "2025-11-13", "close": 21.56, "volume": 12.0}, {"date": "2025-11-14", "close": 21.6, "volume": 25.0}, {"date": "2025-11-17", "close": 21.55, "volume": 350.0}, {"date": "2025-11-18", "close": 21.5, "volume": 1470.0}, {"date": "2025-11-19", "close": 21.37, "volume": 75.0}, {"date": "2025-11-20", "close": 21.26, "volume": 57.0}, {"date": "2025-11-21", "close": 21.24, "volume": 218.0}, {"date": "2025-11-24", "close": 21.35, "volume": 81.0}, {"date": "2025-11-25", "close": 21.41, "volume": 2.0}, {"date": "2025-11-26", "close": 21.49, "volume": 6.0}, {"date": "2025-11-27", "close": 21.52, "volume": 500.0}, {"date": "2025-11-28", "close": 21.58, "volume": 0.0}, {"date": "2025-12-01", "close": 21.67, "volume": 67.0}, {"date": "2025-12-02", "close": 21.78, "volume": 1501.0}, {"date": "2025-12-03", "close": 21.82, "volume": 273.0}, {"date": "2025-12-04", "close": 21.79, "volume": 127.0}, {"date": "2025-12-05", "close": 21.75, "volume": 162.0}, {"date": "2025-12-08", "close": 21.72, "volume": 150.0}, {"date": "2025-12-09", "close": 21.74, "volume": 0.0}, {"date": "2025-12-10", "close": 21.76, "volume": 110.0}, {"date": "2025-12-11", "close": 21.76, "volume": 1485.0}, {"date": "2025-12-12", "close": 21.76, "volume": 5.0}, {"date": "2025-12-15", "close": 21.81, "volume": 13.0}, {"date": "2025-12-16", "close": 21.81, "volume": 0.0}, {"date": "2025-12-17", "close": 21.82, "volume": 2.0}, {"date": "2025-12-18", "close": 21.83, "volume": 1849.0}, {"date": "2025-12-19", "close": 21.86, "volume": 24.0}, {"date": "2025-12-22", "close": 21.92, "volume": 31.0}, {"date": "2025-12-23", "close": 21.91, "volume": 464.0}, {"date": "2025-12-24", "close": 21.94, "volume": 133.0}, {"date": "2025-12-29", "close": 21.98, "volume": 372.0}, {"date": "2025-12-30", "close": 22.04, "volume": 101.0}, {"date": "2025-12-31", "close": 21.92, "volume": 117.0}, {"date": "2026-01-02", "close": 21.89, "volume": 117.0}, {"date": "2026-01-05", "close": 21.91, "volume": 42.0}, {"date": "2026-01-06", "close": 21.9, "volume": 351.0}, {"date": "2026-01-07", "close": 21.92, "volume": 17.0}, {"date": "2026-01-08", "close": 21.94, "volume": 1247.0}, {"date": "2026-01-09", "close": 22.0, "volume": 2221.0}, {"date": "2026-01-12", "close": 22.02, "volume": 799.0}, {"date": "2026-01-13", "close": 21.98, "volume": 706.0}, {"date": "2026-01-14", "close": 22.01, "volume": 140.0}, {"date": "2026-01-15", "close": 22.01, "volume": 1350.0}, {"date": "2026-01-16", "close": 21.97, "volume": 1552.0}, {"date": "2026-01-19", "close": 21.96, "volume": 43.0}, {"date": "2026-01-20", "close": 21.95, "volume": 219.0}, {"date": "2026-01-21", "close": 21.94, "volume": 133.0}, {"date": "2026-01-22", "close": 21.95, "volume": 101.0}, {"date": "2026-01-23", "close": 21.76, "volume": 50.0}, {"date": "2026-01-26", "close": 21.75, "volume": 1561.0}, {"date": "2026-01-27", "close": 21.73, "volume": 101.0}, {"date": "2026-01-28", "close": 21.72, "volume": 1.0}, {"date": "2026-01-29", "close": 21.71, "volume": 50.0}, {"date": "2026-01-30", "close": 21.74, "volume": 0.0}, {"date": "2026-02-02", "close": 21.78, "volume": 128.0}, {"date": "2026-02-03", "close": 21.78, "volume": 17.0}, {"date": "2026-02-04", "close": 21.79, "volume": 51.0}, {"date": "2026-02-05", "close": 21.8, "volume": 1300.0}, {"date": "2026-02-06", "close": 21.81, "volume": 0.0}, {"date": "2026-02-09", "close": 21.81, "volume": 118.0}, {"date": "2026-02-10", "close": 21.81, "volume": 3.0}, {"date": "2026-02-11", "close": 21.83, "volume": 7.0}, {"date": "2026-02-12", "close": 21.85, "volume": 1500.0}, {"date": "2026-02-13", "close": 21.87, "volume": 3910.0}, {"date": "2026-02-17", "close": 21.88, "volume": 63.0}, {"date": "2026-02-18", "close": 21.94, "volume": 1124.0}, {"date": "2026-02-19", "close": 21.99, "volume": 602.0}, {"date": "2026-02-20", "close": 21.91, "volume": 1006.0}, {"date": "2026-02-23", "close": 21.91, "volume": 3.0}, {"date": "2026-02-24", "close": 21.92, "volume": 92.0}, {"date": "2026-02-25", "close": 21.98, "volume": 135.0}, {"date": "2026-02-26", "close": 21.96, "volume": 0.0}, {"date": "2026-02-27", "close": 21.99, "volume": 0.0}, {"date": "2026-03-02", "close": 21.99, "volume": 70.0}, {"date": "2026-03-03", "close": 21.99, "volume": 18.0}, {"date": "2026-03-04", "close": 22.01, "volume": 11.0}, {"date": "2026-03-05", "close": 22.01, "volume": 17.0}, {"date": "2026-03-06", "close": 22.0, "volume": 51.0}, {"date": "2026-03-09", "close": 21.99, "volume": 528.0}, {"date": "2026-03-10", "close": 22.0, "volume": 600.0}, {"date": "2026-03-11", "close": 22.01, "volume": 0.0}, {"date": "2026-03-12", "close": 21.97, "volume": 50.0}, {"date": "2026-03-13", "close": 21.94, "volume": 100.0}, {"date": "2026-03-16", "close": 21.95, "volume": 84.0}, {"date": "2026-03-17", "close": 21.99, "volume": 15.0}, {"date": "2026-03-18", "close": 21.99, "volume": 20.0}, {"date": "2026-03-19", "close": 21.94, "volume": 0.0}, {"date": "2026-03-20", "close": 21.88, "volume": 233.0}, {"date": "2026-03-23", "close": 21.92, "volume": 507.0}, {"date": "2026-03-24", "close": 21.76, "volume": 510.0}, {"date": "2026-03-25", "close": 21.79, "volume": 487.0}, {"date": "2026-03-26", "close": 21.73, "volume": 46.0}, {"date": "2026-03-27", "close": 21.67, "volume": 2892.0}, {"date": "2026-03-30", "close": 21.71, "volume": 3.0}, {"date": "2026-03-31", "close": 21.8, "volume": 100.0}, {"date": "2026-04-01", "close": 21.85, "volume": 123.0}, {"date": "2026-04-02", "close": 21.87, "volume": 6001.0}, {"date": "2026-04-06", "close": 21.92, "volume": 209.0}, {"date": "2026-04-07", "close": 21.9, "volume": 1229.0}, {"date": "2026-04-08", "close": 21.94, "volume": 833.0}, {"date": "2026-04-09", "close": 21.98, "volume": 0.0}, {"date": "2026-04-10", "close": 22.0, "volume": 2803.0}, {"date": "2026-04-13", "close": 22.01, "volume": 578.0}, {"date": "2026-04-14", "close": 22.03, "volume": 115.0}, {"date": "2026-04-15", "close": 22.09, "volume": 1506.0}, {"date": "2026-04-16", "close": 22.11, "volume": 1826.0}, {"date": "2026-04-17", "close": 22.17, "volume": 100.0}, {"date": "2026-04-20", "close": 22.19, "volume": 216.0}, {"date": "2026-04-21", "close": 22.19, "volume": 5.0}, {"date": "2026-04-22", "close": 22.26, "volume": 2190.0}, {"date": "2026-04-23", "close": 22.18, "volume": 747.0}, {"date": "2026-04-24", "close": 22.17, "volume": 155.0}, {"date": "2026-04-27", "close": 22.17, "volume": 89.0}, {"date": "2026-04-28", "close": 22.18, "volume": 1834.0}, {"date": "2026-04-29", "close": 22.17, "volume": 1240.0}, {"date": "2026-04-30", "close": 22.19, "volume": 10.0}, {"date": "2026-05-01", "close": 22.24, "volume": 2634.0}, {"date": "2026-05-04", "close": 22.27, "volume": 2.0}, {"date": "2026-05-05", "close": 22.33, "volume": 7536.0}, {"date": "2026-05-06", "close": 22.41, "volume": 207.0}, {"date": "2026-05-07", "close": 22.43, "volume": 203.0}, {"date": "2026-05-08", "close": 22.42, "volume": 550.0}, {"date": "2026-05-11", "close": 22.41, "volume": 19.0}, {"date": "2026-05-12", "close": 22.39, "volume": 160.0}, {"date": "2026-05-13", "close": 22.42, "volume": 3000.0}, {"date": "2026-05-14", "close": 22.45, "volume": 1482.0}, {"date": "2026-05-15", "close": 22.45, "volume": 481.0}, {"date": "2026-05-19", "close": 22.46, "volume": 106.0}, {"date": "2026-05-20", "close": 22.47, "volume": 810.0}, {"date": "2026-05-21", "close": 22.5, "volume": 3435.0}, {"date": "2026-05-22", "close": 22.39, "volume": 12.0}, {"date": "2026-05-25", "close": 22.41, "volume": 35.0}, {"date": "2026-05-26", "close": 22.44, "volume": 6831.0}, {"date": "2026-05-27", "close": 22.45, "volume": 262.0}, {"date": "2026-05-28", "close": 22.44, "volume": 50.0}, {"date": "2026-05-29", "close": 22.46, "volume": 100.0}, {"date": "2026-06-01", "close": 22.41, "volume": 138.0}, {"date": "2026-06-02", "close": 22.45, "volume": 263.0}, {"date": "2026-06-03", "close": 22.4, "volume": 0.0}, {"date": "2026-06-04", "close": 22.39, "volume": 100.0}, {"date": "2026-06-05", "close": 22.35, "volume": 515.0}, {"date": "2026-06-08", "close": 22.37, "volume": 1001.0}, {"date": "2026-06-09", "close": 22.35, "volume": 400.0}, {"date": "2026-06-10", "close": 22.33, "volume": 0.0}, {"date": "2026-06-11", "close": 22.33, "volume": 64.0}, {"date": "2026-06-12", "close": 22.33, "volume": 133.0}, {"date": "2026-06-15", "close": 22.33, "volume": 9.0}, {"date": "2026-06-16", "close": 22.34, "volume": 1.0}, {"date": "2026-06-17", "close": 22.35, "volume": 474.0}, {"date": "2026-06-18", "close": 22.35, "volume": 1943.0}, {"date": "2026-06-19", "close": 22.4, "volume": 105.0}, {"date": "2026-06-22", "close": 22.41, "volume": 12.0}, {"date": "2026-06-23", "close": 22.46, "volume": 41.0}, {"date": "2026-06-24", "close": 22.39, "volume": 0.0}, {"date": "2026-06-25", "close": 22.39, "volume": 10.0}, {"date": "2026-06-26", "close": 22.39, "volume": 1289.0}, {"date": "2026-06-29", "close": 22.44, "volume": 0.0}, {"date": "2026-06-30", "close": 22.51, "volume": 560.0}, {"date": "2026-07-02", "close": 22.55, "volume": 503.0}, {"date": "2026-07-03", "close": 22.52, "volume": 2011.0}, {"date": "2026-07-06", "close": 22.56, "volume": 2.0}, {"date": "2026-07-07", "close": 22.56, "volume": 200.0}, {"date": "2026-07-08", "close": 22.58, "volume": 11.0}, {"date": "2026-07-09", "close": 22.62, "volume": 1000.0}, {"date": "2026-07-10", "close": 22.69, "volume": 5481.0}, {"date": "2026-07-13", "close": 22.68, "volume": 0.0}, {"date": "2026-07-14", "close": 22.7, "volume": 54.0}, {"date": "2026-07-15", "close": 22.76, "volume": 3635.0}, {"date": "2026-07-16", "close": 22.74, "volume": 2706.0}, {"date": "2026-07-17", "close": 22.76, "volume": 100.0}, {"date": "2026-07-20", "close": 22.91, "volume": 1900.0}, {"date": "2026-07-21", "close": 22.87, "volume": 0.0}, {"date": "2026-07-22", "close": 22.9, "volume": 15.0}, {"date": "2026-07-23", "close": 22.9, "volume": 0.0}, {"date": "2026-07-24", "close": 22.67, "volume": 102.0}, {"date": "2026-07-27", "close": 22.67, "volume": 2405.0}, {"date": "2026-07-28", "close": 22.69, "volume": 0.0}, {"date": "2026-07-29", "close": 22.66, "volume": 133.0}, {"date": "2026-07-30", "close": 22.68, "volume": 100.0}, {"date": "2026-07-31", "close": 22.69, "volume": 500.0}, {"date": "2026-08-04", "close": 22.67, "volume": 478.0}, {"date": "2026-08-05", "close": 22.66, "volume": 5104.0}, {"date": "2026-08-06", "close": 22.68, "volume": 37.0}, {"date": "2026-08-07", "close": 22.65, "volume": 5563.0}], "refreshing": true}