{"ticker": "HF", "overview": {"name": "DGA Core Plus Absolute Return ETF", "country": "United States"}, "description": "", "exchange": "NYSE", "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": "HF", "has_prices": true, "as_of": "2026-10-08", "last": 22.5586, "prev_close": 22.573, "change": -0.014400000000001967, "change_pct": -0.0006379302706774451, "session_volume": 422.0, "vwap_5": 22.593933235724744, "vwap_20": 22.669743968692448, "vwap_60": 22.591158010832533, "vwap_250": 21.516864337665147, "high_52w": 22.8594, "low_52w": 20.8971, "avg_volume_20": 325.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-bbdeaa6ddcb641faa5d5cb5e5d10af6b-57", "src": "CONGRESS", "ticker": "HF", "cik": "", "company": "DGA Core Plus Absolute Return ETF", "company_raw": "HFF, Inc. (NYSE)", "who": "Sen. Thomas R Tillis", "who_key": "Sen. Thomas R Tillis", "role": "Tillis, Thom (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Thomas R Tillis sells HF ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/bbdeaa6d-dcb6-41fa-a5d5-cb5e5d10af6b/", "trade_date": "2015-02-13", "timestamp": "2015-02-13", "mins": 6164083}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Sen. Thomas R Tillis", "who_key": "Sen. Thomas R Tillis", "role": "Tillis, Thom (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2015-02-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bbdeaa6d-dcb6-41fa-a5d5-cb5e5d10af6b/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2015-02-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bbdeaa6d-dcb6-41fa-a5d5-cb5e5d10af6b/"}}], "activity": [], "announcements": [], "performance": {"ticker": "HF", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2023-08-03", "close": 19.9859, "volume": 29290.0}, {"date": "2023-08-04", "close": 19.9271, "volume": 1003.0}, {"date": "2023-08-07", "close": 20.0328, "volume": 72409.0}, {"date": "2023-08-08", "close": 19.9612, "volume": 65257.0}, {"date": "2023-08-09", "close": 19.842, "volume": 62889.0}, {"date": "2023-08-10", "close": 19.8313, "volume": 1514.0}, {"date": "2023-08-11", "close": 19.8113, "volume": 63627.0}, {"date": "2023-08-14", "close": 19.8462, "volume": 38470.0}, {"date": "2023-08-15", "close": 19.6847, "volume": 2529.0}, {"date": "2023-08-16", "close": 19.5449, "volume": 36327.0}, {"date": "2023-08-17", "close": 19.4239, "volume": 45683.0}, {"date": "2023-08-18", "close": 19.434, "volume": 47678.0}, {"date": "2023-08-21", "close": 19.4562, "volume": 42493.0}, {"date": "2023-08-22", "close": 19.4287, "volume": 1772.0}, {"date": "2023-08-23", "close": 19.61, "volume": 11347.0}, {"date": "2023-08-24", "close": 19.4365, "volume": 25254.0}, {"date": "2023-08-25", "close": 19.476, "volume": 32688.0}, {"date": "2023-08-28", "close": 19.5652, "volume": 23025.0}, {"date": "2023-08-29", "close": 19.7308, "volume": 1382.0}, {"date": "2023-08-30", "close": 19.7703, "volume": 1102.0}, {"date": "2023-08-31", "close": 19.7735, "volume": 8061.0}, {"date": "2023-09-01", "close": 19.8016, "volume": 4679.0}, {"date": "2023-09-05", "close": 19.7493, "volume": 3795.0}, {"date": "2023-09-06", "close": 19.685, "volume": 8605.0}, {"date": "2023-09-07", "close": 19.6471, "volume": 9.0}, {"date": "2023-09-08", "close": 19.6631, "volume": 3632.0}, {"date": "2023-09-11", "close": 19.759, "volume": 7214.0}, {"date": "2023-09-12", "close": 19.7223, "volume": 7.0}, {"date": "2023-09-13", "close": 19.74, "volume": 1012.0}, {"date": "2023-09-14", "close": 19.831, "volume": 2507.0}, {"date": "2023-09-15", "close": 19.7085, "volume": 1010.0}, {"date": "2023-09-18", "close": 19.6694, "volume": 602.0}, {"date": "2023-09-19", "close": 19.6369, "volume": 807.0}, {"date": "2023-09-20", "close": 19.5771, "volume": 3511.0}, {"date": "2023-09-21", "close": 19.47, "volume": 1926.0}, {"date": "2023-09-22", "close": 19.4373, "volume": 601.0}, {"date": "2023-09-25", "close": 19.4548, "volume": 900.0}, {"date": "2023-09-26", "close": 19.3658, "volume": 1200.0}, {"date": "2023-09-27", "close": 19.3667, "volume": 2836.0}, {"date": "2023-09-28", "close": 19.3667, "volume": null}, {"date": "2023-09-29", "close": 19.4036, "volume": 9100.0}, {"date": "2023-10-02", "close": 19.3883, "volume": 240.0}, {"date": "2023-10-03", "close": 19.1771, "volume": 1012.0}, {"date": "2023-10-04", "close": 19.3167, "volume": 1533.0}, {"date": "2023-10-05", "close": 19.2979, "volume": 700.0}, {"date": "2023-10-06", "close": 19.4614, "volume": 300.0}, {"date": "2023-10-09", "close": 19.5346, "volume": 260.0}, {"date": "2023-10-10", "close": 19.6407, "volume": 146.0}, {"date": "2023-10-11", "close": 19.71, "volume": 3602.0}, {"date": "2023-10-12", "close": 19.62, "volume": 2300.0}, {"date": "2023-10-13", "close": 19.5235, "volume": 1902.0}, {"date": "2023-10-16", "close": 19.6887, "volume": 800.0}, {"date": "2023-10-17", "close": 19.6611, "volume": 300.0}, {"date": "2023-10-18", "close": 19.6611, "volume": null}, {"date": "2023-10-19", "close": 19.4747, "volume": 1055.0}, {"date": "2023-10-20", "close": 19.4872, "volume": 1000.0}, {"date": "2023-10-23", "close": 19.4832, "volume": 900.0}, {"date": "2023-10-24", "close": 19.4714, "volume": 1802.0}, {"date": "2023-10-25", "close": 19.4772, "volume": 2.0}, {"date": "2023-10-26", "close": 19.4997, "volume": 345.0}, {"date": "2023-10-27", "close": 19.4482, "volume": 1150.0}, {"date": "2023-10-30", "close": 19.5545, "volume": 500.0}, {"date": "2023-10-31", "close": 19.6025, "volume": 2.0}, {"date": "2023-11-01", "close": 19.7, "volume": 170.0}, {"date": "2023-11-02", "close": 19.899, "volume": 140.0}, {"date": "2023-11-03", "close": 20.0107, "volume": 7.0}, {"date": "2023-11-06", "close": 19.9933, "volume": 200.0}, {"date": "2023-11-07", "close": 20.0187, "volume": 300.0}, {"date": "2023-11-08", "close": 20.0187, "volume": null}, {"date": "2023-11-09", "close": 19.9474, "volume": 300.0}, {"date": "2023-11-10", "close": 20.1212, "volume": 951.0}, {"date": "2023-11-13", "close": 20.0947, "volume": 296.0}, {"date": "2023-11-14", "close": 20.3572, "volume": 11898.0}, {"date": "2023-11-15", "close": 20.3859, "volume": 603.0}, {"date": "2023-11-16", "close": 20.3895, "volume": 1.0}, {"date": "2023-11-17", "close": 20.4228, "volume": 400.0}, {"date": "2023-11-20", "close": 20.5252, "volume": 400.0}, {"date": "2023-11-21", "close": 20.5, "volume": 152.0}, {"date": "2023-11-22", "close": 20.5564, "volume": 100.0}, {"date": "2023-11-24", "close": 20.5659, "volume": 51.0}, {"date": "2023-11-27", "close": 20.5422, "volume": 403.0}, {"date": "2023-11-28", "close": 20.5615, "volume": 1.0}, {"date": "2023-11-29", "close": 20.5579, "volume": 3.0}, {"date": "2023-11-30", "close": 20.5912, "volume": 1.0}, {"date": "2023-12-01", "close": 20.7, "volume": 4717.0}, {"date": "2023-12-04", "close": 20.615, "volume": 1315.0}, {"date": "2023-12-05", "close": 20.615, "volume": null}, {"date": "2023-12-06", "close": 20.5638, "volume": 53.0}, {"date": "2023-12-07", "close": 20.6472, "volume": 200.0}, {"date": "2023-12-08", "close": 20.6932, "volume": 249.0}, {"date": "2023-12-11", "close": 20.7384, "volume": 7.0}, {"date": "2023-12-12", "close": 20.782, "volume": 52.0}, {"date": "2023-12-13", "close": 20.782, "volume": null}, {"date": "2023-12-14", "close": 20.9837, "volume": 207.0}, {"date": "2023-12-15", "close": 20.9998, "volume": 37.0}, {"date": "2023-12-18", "close": 21.0195, "volume": 728.0}, {"date": "2023-12-19", "close": 21.1387, "volume": 396.0}, {"date": "2023-12-20", "close": 20.9326, "volume": 126.0}, {"date": "2023-12-21", "close": 21.0853, "volume": 8.0}, {"date": "2023-12-22", "close": 21.1232, "volume": 2155.0}, {"date": "2023-12-26", "close": 20.69, "volume": 334.0}, {"date": "2023-12-27", "close": 20.7156, "volume": 591.0}, {"date": "2023-12-28", "close": 20.7241, "volume": 10.0}, {"date": "2023-12-29", "close": 20.6641, "volume": 736.0}, {"date": "2024-01-02", "close": 20.5922, "volume": 19304.0}, {"date": "2024-01-03", "close": 20.5097, "volume": 1227.0}, {"date": "2024-01-04", "close": 20.4847, "volume": 200.0}, {"date": "2024-01-05", "close": 20.4849, "volume": 501.0}, {"date": "2024-01-08", "close": 20.67, "volume": 7347.0}, {"date": "2024-01-09", "close": 20.6009, "volume": 3014.0}, {"date": "2024-01-10", "close": 20.6552, "volume": 2911.0}, {"date": "2024-01-11", "close": 20.6451, "volume": 4500.0}, {"date": "2024-01-12", "close": 20.6423, "volume": 2805.0}, {"date": "2024-01-16", "close": 20.586, "volume": 210.0}, {"date": "2024-01-17", "close": 20.5355, "volume": 29.0}, {"date": "2024-01-18", "close": 20.5998, "volume": 823.0}, {"date": "2024-01-19", "close": 20.7042, "volume": 294.0}, {"date": "2024-01-22", "close": 20.705, "volume": 585.0}, {"date": "2024-01-23", "close": 20.7137, "volume": 222.0}, {"date": "2024-01-24", "close": 20.7485, "volume": 495.0}, {"date": "2024-01-25", "close": 20.7909, "volume": 406.0}, {"date": "2024-01-26", "close": 20.7893, "volume": 292.0}, {"date": "2024-01-29", "close": 20.8557, "volume": 23.0}, {"date": "2024-01-30", "close": 20.8709, "volume": 362.0}, {"date": "2024-01-31", "close": 20.692, "volume": 205.0}, {"date": "2024-02-01", "close": 20.8201, "volume": 133.0}, {"date": "2024-02-02", "close": 21.1146, "volume": 464.0}, {"date": "2024-02-05", "close": 21.0128, "volume": 102.0}, {"date": "2024-02-06", "close": 21.0511, "volume": 528.0}, {"date": "2024-02-07", "close": 21.2369, "volume": 112.0}, {"date": "2024-02-08", "close": 21.2711, "volume": 5176.0}, {"date": "2024-02-09", "close": 21.4226, "volume": 833.0}, {"date": "2024-02-12", "close": 21.4308, "volume": 400.0}, {"date": "2024-02-13", "close": 21.0311, "volume": 101.0}, {"date": "2024-02-14", "close": 21.2924, "volume": 1104.0}, {"date": "2024-02-15", "close": 21.4948, "volume": 708.0}, {"date": "2024-02-16", "close": 21.3628, "volume": 235.0}, {"date": "2024-02-20", "close": 21.1936, "volume": 839.0}, {"date": "2024-02-21", "close": 21.2173, "volume": 1568.0}, {"date": "2024-02-22", "close": 21.7439, "volume": 298.0}, {"date": "2024-02-23", "close": 21.7547, "volume": 7532.0}, {"date": "2024-02-26", "close": 21.7352, "volume": 17.0}, {"date": "2024-02-27", "close": 21.7728, "volume": 3607.0}, {"date": "2024-02-28", "close": 21.7264, "volume": 977.0}, {"date": "2024-02-29", "close": 21.8428, "volume": 22.0}, {"date": "2024-03-01", "close": 21.9623, "volume": 680.0}, {"date": "2024-03-04", "close": 21.9414, "volume": 758.0}, {"date": "2024-03-05", "close": 21.7727, "volume": 1124.0}, {"date": "2024-03-06", "close": 21.8757, "volume": 201.0}, {"date": "2024-03-07", "close": 22.045, "volume": 2189.0}, {"date": "2024-03-08", "close": 21.9489, "volume": 1.0}, {"date": "2024-03-11", "close": 21.9174, "volume": 1882.0}, {"date": "2024-03-12", "close": 22.0807, "volume": 779.0}, {"date": "2024-03-13", "close": 22.0421, "volume": 17.0}, {"date": "2024-03-14", "close": 21.9453, "volume": 210.0}, {"date": "2024-03-15", "close": 21.8583, "volume": 1626.0}, {"date": "2024-03-18", "close": 21.9077, "volume": 1102.0}, {"date": "2024-03-19", "close": 21.9827, "volume": 105.0}, {"date": "2024-03-20", "close": 22.1019, "volume": 39.0}, {"date": "2024-03-21", "close": 22.1019, "volume": null}, {"date": "2024-03-22", "close": 22.1378, "volume": 265.0}, {"date": "2024-03-25", "close": 22.0858, "volume": 4.0}, {"date": "2024-03-26", "close": 22.0725, "volume": 286.0}, {"date": "2024-03-27", "close": 22.1984, "volume": 136.0}, {"date": "2024-03-28", "close": 22.2333, "volume": 184.0}, {"date": "2024-04-01", "close": 22.1776, "volume": 17.0}, {"date": "2024-04-02", "close": 22.0679, "volume": 20.0}, {"date": "2024-04-03", "close": 22.0882, "volume": 1.0}, {"date": "2024-04-04", "close": 21.9554, "volume": 163.0}, {"date": "2024-04-05", "close": 22.0662, "volume": 12.0}, {"date": "2024-04-08", "close": 22.0701, "volume": 134.0}, {"date": "2024-04-09", "close": 22.0849, "volume": 196.0}, {"date": "2024-04-10", "close": 21.9647, "volume": 205.0}, {"date": "2024-04-11", "close": 22.0334, "volume": 15.0}, {"date": "2024-04-12", "close": 22.0334, "volume": null}, {"date": "2024-04-15", "close": 21.7235, "volume": 6.0}, {"date": "2024-04-16", "close": 21.6968, "volume": 374.0}, {"date": "2024-04-17", "close": 21.6395, "volume": 18.0}, {"date": "2024-04-18", "close": 21.6033, "volume": 40.0}, {"date": "2024-04-19", "close": 21.548, "volume": 1.0}, {"date": "2024-04-22", "close": 21.6411, "volume": 1.0}, {"date": "2024-04-23", "close": 21.6411, "volume": null}, {"date": "2024-04-24", "close": 21.7867, "volume": 39.0}, {"date": "2024-04-25", "close": 21.7867, "volume": null}, {"date": "2024-04-26", "close": 21.8257, "volume": 1.0}, {"date": "2024-04-29", "close": 21.8681, "volume": 7.0}, {"date": "2024-04-30", "close": 21.698, "volume": 4.0}, {"date": "2024-05-01", "close": 21.698, "volume": null}, {"date": "2024-05-02", "close": 21.698, "volume": null}, {"date": "2024-05-03", "close": 21.9077, "volume": 1.0}, {"date": "2024-05-06", "close": 22.017, "volume": 4.0}, {"date": "2024-05-07", "close": 22.0385, "volume": 6.0}, {"date": "2024-05-08", "close": 22.01, "volume": 1.0}, {"date": "2024-05-09", "close": 22.0936, "volume": 109.0}, {"date": "2024-05-10", "close": 22.1243, "volume": 4704.0}, {"date": "2024-05-13", "close": 22.1254, "volume": 12.0}, {"date": "2024-05-14", "close": 22.211, "volume": 301.0}, {"date": "2024-05-15", "close": 22.4173, "volume": 12.0}, {"date": "2024-05-16", "close": 22.3946, "volume": 4.0}, {"date": "2024-05-17", "close": 22.3946, "volume": null}, {"date": "2024-05-20", "close": 22.3993, "volume": 328.0}, {"date": "2024-05-21", "close": 22.4505, "volume": 8.0}, {"date": "2024-05-22", "close": 22.381, "volume": 1.0}, {"date": "2024-05-23", "close": 22.2439, "volume": 22.0}, {"date": "2024-05-24", "close": 22.3537, "volume": 59.0}, {"date": "2024-05-28", "close": 22.3337, "volume": 4.0}, {"date": "2024-05-29", "close": 22.192, "volume": 24.0}, {"date": "2024-05-30", "close": 22.115, "volume": 2.0}, {"date": "2024-05-31", "close": 22.2432, "volume": 69.0}, {"date": "2024-06-03", "close": 22.2432, "volume": null}, {"date": "2024-06-04", "close": 22.3162, "volume": 17.0}, {"date": "2024-06-05", "close": 22.5144, "volume": 13.0}, {"date": "2024-06-06", "close": 22.5101, "volume": 392.0}, {"date": "2024-06-07", "close": 22.4727, "volume": 76.0}, {"date": "2024-06-10", "close": 22.4997, "volume": 51.0}, {"date": "2024-06-11", "close": 22.5382, "volume": 9.0}, {"date": "2024-06-12", "close": 22.6016, "volume": 14.0}, {"date": "2024-06-13", "close": 22.6226, "volume": 4019.0}, {"date": "2024-06-14", "close": 22.6105, "volume": 79.0}, {"date": "2024-06-17", "close": 22.6762, "volume": 10.0}, {"date": "2024-06-18", "close": 22.7175, "volume": 61.0}, {"date": "2024-06-20", "close": 22.6913, "volume": 6.0}, {"date": "2024-06-21", "close": 22.6743, "volume": 194.0}, {"date": "2024-06-24", "close": 22.6749, "volume": 3.0}, {"date": "2024-06-25", "close": 22.6963, "volume": 9.0}, {"date": "2024-06-26", "close": 22.6613, "volume": 37.0}, {"date": "2024-06-27", "close": 22.6613, "volume": null}, {"date": "2024-06-28", "close": 22.6613, "volume": null}, {"date": "2024-07-01", "close": 22.67, "volume": 102.0}, {"date": "2024-07-02", "close": 22.75, "volume": 100.0}, {"date": "2024-07-03", "close": 22.785, "volume": 250.0}, {"date": "2024-07-05", "close": 22.8516, "volume": 29.0}, {"date": "2024-07-08", "close": 22.8592, "volume": 14.0}, {"date": "2024-07-09", "close": 22.8534, "volume": 4.0}, {"date": "2024-07-10", "close": 22.9683, "volume": 158.0}, {"date": "2024-07-11", "close": 22.9373, "volume": 201.0}, {"date": "2024-07-12", "close": 23.0039, "volume": 104.0}, {"date": "2024-07-15", "close": 23.0105, "volume": 46.0}, {"date": "2024-07-16", "close": 23.1487, "volume": 134.0}, {"date": "2024-07-17", "close": 22.9976, "volume": 61.0}, {"date": "2024-07-18", "close": 22.881, "volume": 30.0}, {"date": "2024-07-19", "close": 22.7802, "volume": 69.0}, {"date": "2024-07-22", "close": 22.9072, "volume": 10.0}, {"date": "2024-07-23", "close": 22.8815, "volume": 2.0}, {"date": "2024-07-24", "close": 22.6374, "volume": 8.0}, {"date": "2024-07-25", "close": 22.6487, "volume": 12.0}, {"date": "2024-07-26", "close": 22.7573, "volume": 2.0}, {"date": "2024-07-29", "close": 22.7501, "volume": 3024.0}, {"date": "2024-07-30", "close": 22.7337, "volume": 25.0}, {"date": "2024-07-31", "close": 22.886, "volume": 218.0}, {"date": "2024-08-01", "close": 22.6778, "volume": 253.0}, {"date": "2024-08-02", "close": 22.523, "volume": 2.0}, {"date": "2024-08-05", "close": 22.2568, "volume": 28.0}, {"date": "2024-08-06", "close": 22.3367, "volume": 2612.0}, {"date": "2024-08-07", "close": 22.2478, "volume": 4.0}, {"date": "2024-08-08", "close": 22.4443, "volume": 7.0}, {"date": "2024-08-09", "close": 22.4443, "volume": null}, {"date": "2024-08-12", "close": 22.499, "volume": 11.0}, {"date": "2024-08-13", "close": 22.6801, "volume": 93.0}, {"date": "2024-08-14", "close": 22.7266, "volume": 882.0}, {"date": "2024-08-15", "close": 22.8824, "volume": 13.0}, {"date": "2024-08-16", "close": 22.8824, "volume": null}, {"date": "2024-08-19", "close": 23.0443, "volume": 939.0}, {"date": "2024-08-20", "close": 23.033, "volume": 236.0}, {"date": "2024-08-21", "close": 23.0933, "volume": 25.0}, {"date": "2024-08-22", "close": 22.9679, "volume": 180.0}, {"date": "2024-08-23", "close": 23.1026, "volume": 2.0}, {"date": "2024-08-26", "close": 23.07, "volume": 94.0}, {"date": "2024-08-27", "close": 23.0904, "volume": 64.0}, {"date": "2024-08-28", "close": 23.0455, "volume": 2.0}, {"date": "2024-08-29", "close": 23.0511, "volume": 11.0}, {"date": "2024-08-30", "close": 23.0511, "volume": null}, {"date": "2024-09-03", "close": 22.9105, "volume": 74.0}, {"date": "2024-09-04", "close": 22.9423, "volume": 88.0}, {"date": "2024-09-05", "close": 22.9423, "volume": null}, {"date": "2024-09-06", "close": 22.7681, "volume": 999.0}, {"date": "2024-09-09", "close": 22.8601, "volume": 4.0}, {"date": "2024-09-10", "close": 22.8886, "volume": 2.0}, {"date": "2024-09-11", "close": 22.9702, "volume": 199.0}, {"date": "2024-09-12", "close": 23.0304, "volume": 1024.0}, {"date": "2024-09-13", "close": 23.039, "volume": 1.0}, {"date": "2024-09-16", "close": 23.0589, "volume": 2.0}, {"date": "2024-09-17", "close": 23.0596, "volume": 45.0}, {"date": "2024-09-18", "close": 23.0596, "volume": null}, {"date": "2024-09-19", "close": 23.1294, "volume": 2.0}, {"date": "2024-09-20", "close": 23.1294, "volume": null}, {"date": "2024-09-23", "close": 23.1294, "volume": null}, {"date": "2024-09-24", "close": 23.1646, "volume": 4035.0}, {"date": "2024-09-25", "close": 23.1336, "volume": 2.0}, {"date": "2024-09-26", "close": 23.1797, "volume": 13.0}, {"date": "2024-09-27", "close": 23.1627, "volume": 6.0}, {"date": "2024-09-30", "close": 23.1801, "volume": 54.0}, {"date": "2024-10-01", "close": 23.0837, "volume": 91.0}, {"date": "2024-10-02", "close": 23.1345, "volume": 3.0}, {"date": "2024-10-03", "close": 23.0801, "volume": 1.0}, {"date": "2024-10-04", "close": 23.2661, "volume": 34.0}, {"date": "2024-10-07", "close": 23.1389, "volume": 7472.0}, {"date": "2024-10-08", "close": 23.1955, "volume": 2531.0}, {"date": "2024-10-09", "close": 23.3009, "volume": 2.0}, {"date": "2024-10-10", "close": 23.2893, "volume": 11.0}, {"date": "2024-10-11", "close": 23.4068, "volume": 201.0}, {"date": "2024-10-14", "close": 23.5015, "volume": 11481.0}, {"date": "2024-10-15", "close": 23.3069, "volume": 36.0}, {"date": "2024-10-16", "close": 23.4074, "volume": 1511.0}, {"date": "2024-10-17", "close": 23.4061, "volume": 154.0}, {"date": "2024-10-18", "close": 23.486, "volume": 71.0}, {"date": "2024-10-21", "close": 23.4001, "volume": 1113.0}, {"date": "2024-10-22", "close": 23.4103, "volume": 1292.0}, {"date": "2024-10-23", "close": 23.2371, "volume": 1115.0}, {"date": "2024-10-24", "close": 23.2757, "volume": 17888.0}, {"date": "2024-10-25", "close": 23.2325, "volume": 100.0}, {"date": "2024-10-28", "close": 23.3001, "volume": 1944.0}, {"date": "2024-10-29", "close": 23.3119, "volume": 1067.0}, {"date": "2024-10-30", "close": 23.2726, "volume": 717.0}, {"date": "2024-10-31", "close": 23.0981, "volume": 3146.0}, {"date": "2024-11-01", "close": 23.0905, "volume": 15.0}, {"date": "2024-11-04", "close": 23.1006, "volume": 3742.0}, {"date": "2024-11-05", "close": 23.0904, "volume": 4.0}, {"date": "2024-11-06", "close": 23.0448, "volume": 3.0}, {"date": "2024-11-07", "close": 23.0395, "volume": 3705.0}, {"date": "2024-11-08", "close": 23.037, "volume": 10.0}, {"date": "2024-11-11", "close": 23.045, "volume": 206.0}, {"date": "2024-11-12", "close": 23.035, "volume": 15709.0}, {"date": "2024-11-13", "close": 23.062, "volume": 501.0}, {"date": "2024-11-14", "close": 23.035, "volume": 11.0}, {"date": "2024-11-15", "close": 23.0625, "volume": 1913.0}, {"date": "2024-11-18", "close": 23.0647, "volume": 205.0}, {"date": "2024-11-19", "close": 23.0647, "volume": null}, {"date": "2024-11-20", "close": 23.0406, "volume": 239.0}, {"date": "2024-11-21", "close": 23.065, "volume": 33.0}, {"date": "2024-11-22", "close": 23.1011, "volume": 4205.0}, {"date": "2024-11-25", "close": 23.12, "volume": 20841.0}, {"date": "2024-11-26", "close": 23.1048, "volume": 2834.0}, {"date": "2024-11-27", "close": 23.11, "volume": 1380.0}, {"date": "2024-11-29", "close": 23.11, "volume": 24.0}, {"date": "2024-12-02", "close": 23.112, "volume": 1505.0}, {"date": "2024-12-03", "close": 23.117, "volume": 101.0}, {"date": "2024-12-04", "close": 23.105, "volume": 1425.0}, {"date": "2024-12-05", "close": 23.105, "volume": 2000.0}, {"date": "2024-12-06", "close": 23.105, "volume": 376.0}, {"date": "2024-12-09", "close": 23.107, "volume": 5633.0}, {"date": "2024-12-10", "close": 23.105, "volume": 1003.0}, {"date": "2024-12-11", "close": 23.1, "volume": 440.0}, {"date": "2024-12-12", "close": 22.9878, "volume": 18380.0}, {"date": "2024-12-13", "close": 22.9449, "volume": 1118.0}, {"date": "2024-12-16", "close": 22.9702, "volume": 8880.0}, {"date": "2024-12-17", "close": 22.9468, "volume": 9478.0}, {"date": "2024-12-18", "close": 22.7702, "volume": 8937.0}, {"date": "2024-12-19", "close": 22.79, "volume": 3537.0}, {"date": "2024-12-20", "close": 22.85, "volume": 2370.0}, {"date": "2024-12-23", "close": 20.63, "volume": 2225.0}, {"date": "2024-12-24", "close": 20.5474, "volume": 313.0}, {"date": "2024-12-26", "close": 20.6519, "volume": 92300.0}, {"date": "2024-12-27", "close": 20.5433, "volume": 539.0}, {"date": "2024-12-30", "close": 20.4258, "volume": 2735.0}, {"date": "2024-12-31", "close": 20.38, "volume": 3826.0}, {"date": "2025-01-02", "close": 20.34, "volume": 6591.0}, {"date": "2025-01-03", "close": 20.411, "volume": 4445.0}, {"date": "2025-01-06", "close": 20.4495, "volume": 641.0}, {"date": "2025-01-07", "close": 20.3896, "volume": 239.0}, {"date": "2025-01-08", "close": 20.3947, "volume": 26.0}, {"date": "2025-01-10", "close": 20.26, "volume": 2878.0}, {"date": "2025-01-13", "close": 20.28, "volume": 8435.0}, {"date": "2025-01-14", "close": 20.3142, "volume": 867.0}, {"date": "2025-01-15", "close": 20.4296, "volume": 1852.0}, {"date": "2025-01-16", "close": 20.4215, "volume": 2863.0}, {"date": "2025-01-17", "close": 20.4648, "volume": 9710.0}, {"date": "2025-01-21", "close": 20.5, "volume": 2795.0}, {"date": "2025-01-22", "close": 20.5315, "volume": 11803.0}, {"date": "2025-01-23", "close": 20.5639, "volume": 196.0}, {"date": "2025-01-24", "close": 20.5461, "volume": 618.0}, {"date": "2025-01-27", "close": 20.482, "volume": 4960.0}, {"date": "2025-01-28", "close": 20.5274, "volume": 19.0}, {"date": "2025-01-29", "close": 20.5199, "volume": 4354.0}, {"date": "2025-01-30", "close": 20.5374, "volume": 1252.0}, {"date": "2025-01-31", "close": 20.545, "volume": 4489.0}, {"date": "2025-02-03", "close": 20.4797, "volume": 329.0}, {"date": "2025-02-04", "close": 20.4413, "volume": 74.0}, {"date": "2025-02-05", "close": 20.4647, "volume": 2024.0}, {"date": "2025-02-06", "close": 20.49, "volume": 6886.0}, {"date": "2025-02-07", "close": 20.45, "volume": 4590.0}, {"date": "2025-02-10", "close": 20.4695, "volume": 128.0}, {"date": "2025-02-11", "close": 20.4646, "volume": 485.0}, {"date": "2025-02-12", "close": 20.47, "volume": 224.0}, {"date": "2025-02-13", "close": 20.5, "volume": 15.0}, {"date": "2025-02-14", "close": 20.535, "volume": 219.0}, {"date": "2025-02-18", "close": 20.5449, "volume": 173.0}, {"date": "2025-02-19", "close": 20.6, "volume": 991.0}, {"date": "2025-02-20", "close": 20.555, "volume": 8535.0}, {"date": "2025-02-21", "close": 20.3822, "volume": 1451.0}, {"date": "2025-02-24", "close": 20.3166, "volume": 1450.0}, {"date": "2025-02-25", "close": 20.3126, "volume": 1789.0}, {"date": "2025-02-26", "close": 20.2576, "volume": 1211.0}, {"date": "2025-02-27", "close": 20.215, "volume": 7831.0}, {"date": "2025-02-28", "close": 20.2569, "volume": 187.0}, {"date": "2025-03-03", "close": 20.2262, "volume": 188.0}, {"date": "2025-03-04", "close": 20.1937, "volume": 8.0}, {"date": "2025-03-05", "close": 20.22, "volume": 5.0}, {"date": "2025-03-06", "close": 20.1926, "volume": 4.0}, {"date": "2025-03-07", "close": 20.215, "volume": 41.0}, {"date": "2025-03-10", "close": 20.0644, "volume": 108.0}, {"date": "2025-03-11", "close": 20.061, "volume": 8243.0}, {"date": "2025-03-12", "close": 20.0413, "volume": 10604.0}, {"date": "2025-03-13", "close": 19.9008, "volume": 1214.0}, {"date": "2025-03-14", "close": 20.1084, "volume": 6032.0}, {"date": "2025-03-17", "close": 20.1912, "volume": 217.0}, {"date": "2025-03-18", "close": 20.0777, "volume": 173.0}, {"date": "2025-03-19", "close": 20.1858, "volume": 205.0}, {"date": "2025-03-20", "close": 20.161, "volume": 205.0}, {"date": "2025-03-21", "close": 20.1524, "volume": 404.0}, {"date": "2025-03-24", "close": 20.3209, "volume": 9573.0}, {"date": "2025-03-25", "close": 20.31, "volume": 305.0}, {"date": "2025-03-26", "close": 20.2282, "volume": 319.0}, {"date": "2025-03-27", "close": 20.2114, "volume": 55.0}, {"date": "2025-03-28", "close": 20.255, "volume": 1751.0}, {"date": "2025-03-31", "close": 20.25, "volume": 413.0}, {"date": "2025-04-01", "close": 20.2446, "volume": 12.0}, {"date": "2025-04-02", "close": 20.235, "volume": 1004.0}, {"date": "2025-04-03", "close": 20.3009, "volume": 1266.0}, {"date": "2025-04-04", "close": 20.461, "volume": 4707.0}, {"date": "2025-04-07", "close": 20.4799, "volume": 3626.0}, {"date": "2025-04-08", "close": 20.53, "volume": 4390.0}, {"date": "2025-04-09", "close": 20.2036, "volume": 2123.0}, {"date": "2025-04-10", "close": 20.1962, "volume": 41.0}, {"date": "2025-04-11", "close": 20.1851, "volume": 55.0}, {"date": "2025-04-14", "close": 20.183, "volume": 911.0}, {"date": "2025-04-15", "close": 20.1949, "volume": 204.0}, {"date": "2025-04-16", "close": 20.23, "volume": 5.0}, {"date": "2025-04-17", "close": 20.235, "volume": 30.0}, {"date": "2025-04-21", "close": 20.2803, "volume": 182.0}, {"date": "2025-04-22", "close": 20.2286, "volume": 3.0}, {"date": "2025-04-23", "close": 20.196, "volume": 1165.0}, {"date": "2025-04-24", "close": 20.185, "volume": 213.0}, {"date": "2025-04-25", "close": 20.175, "volume": 2292.0}, {"date": "2025-04-28", "close": 20.185, "volume": 1578.0}, {"date": "2025-04-29", "close": 20.165, "volume": 53.0}, {"date": "2025-04-30", "close": 20.1599, "volume": 135.0}, {"date": "2025-05-01", "close": 20.1433, "volume": 4.0}, {"date": "2025-05-02", "close": 20.1349, "volume": 203.0}, {"date": "2025-05-05", "close": 20.165, "volume": 139.0}, {"date": "2025-05-06", "close": 20.1978, "volume": 166.0}, {"date": "2025-05-07", "close": 20.1861, "volume": 11936.0}, {"date": "2025-05-08", "close": 20.155, "volume": 713.0}, {"date": "2025-05-09", "close": 20.165, "volume": 214.0}, {"date": "2025-05-12", "close": 20.025, "volume": 347.0}, {"date": "2025-05-13", "close": 19.995, "volume": 122.0}, {"date": "2025-05-14", "close": 19.99, "volume": 206.0}, {"date": "2025-05-15", "close": 19.9849, "volume": 239.0}, {"date": "2025-05-16", "close": 19.965, "volume": 1803.0}, {"date": "2025-05-19", "close": 19.9645, "volume": 410.0}, {"date": "2025-05-20", "close": 19.9783, "volume": 207.0}, {"date": "2025-05-21", "close": 20.0281, "volume": 221.0}, {"date": "2025-05-22", "close": 20.0349, "volume": 1207.0}, {"date": "2025-05-23", "close": 20.0712, "volume": 229.0}, {"date": "2025-05-27", "close": 19.995, "volume": 1321.0}, {"date": "2025-05-28", "close": 20.0073, "volume": 302.0}, {"date": "2025-05-29", "close": 19.97, "volume": 3216.0}, {"date": "2025-05-30", "close": 19.9103, "volume": 527.0}, {"date": "2025-06-02", "close": 19.9358, "volume": 163.0}, {"date": "2025-06-03", "close": 19.965, "volume": 610.0}, {"date": "2025-06-04", "close": 20.005, "volume": 8.0}, {"date": "2025-06-05", "close": 19.965, "volume": 304.0}, {"date": "2025-06-06", "close": 20.0291, "volume": 1003.0}, {"date": "2025-06-09", "close": 20.0498, "volume": 32.0}, {"date": "2025-06-10", "close": 20.103, "volume": 203.0}, {"date": "2025-06-11", "close": 20.0773, "volume": 331.0}, {"date": "2025-06-12", "close": 20.1237, "volume": 116.0}, {"date": "2025-06-13", "close": 19.9764, "volume": 184.0}, {"date": "2025-06-16", "close": 20.0826, "volume": 17.0}, {"date": "2025-06-17", "close": 19.9924, "volume": 486.0}, {"date": "2025-06-18", "close": 19.9909, "volume": 271.0}, {"date": "2025-06-20", "close": 19.9671, "volume": 2545.0}, {"date": "2025-06-23", "close": 20.0709, "volume": 3172.0}, {"date": "2025-06-24", "close": 20.2113, "volume": 24.0}, {"date": "2025-06-25", "close": 20.1744, "volume": 724.0}, {"date": "2025-06-26", "close": 20.3075, "volume": 317.0}, {"date": "2025-06-27", "close": 20.3483, "volume": 288.0}, {"date": "2025-06-30", "close": 20.4287, "volume": 11552.0}, {"date": "2025-07-01", "close": 20.437, "volume": 321.0}, {"date": "2025-07-02", "close": 20.4847, "volume": 222.0}, {"date": "2025-07-03", "close": 20.58, "volume": 302.0}, {"date": "2025-07-07", "close": 20.47, "volume": 787.0}, {"date": "2025-07-08", "close": 20.4771, "volume": 277.0}, {"date": "2025-07-09", "close": 20.5453, "volume": 608.0}, {"date": "2025-07-10", "close": 20.5969, "volume": 209.0}, {"date": "2025-07-11", "close": 20.5466, "volume": 169.0}, {"date": "2025-07-14", "close": 20.575, "volume": 109.0}, {"date": "2025-07-15", "close": 20.5043, "volume": 380.0}, {"date": "2025-07-16", "close": 20.5439, "volume": 15.0}, {"date": "2025-07-17", "close": 20.6251, "volume": 6.0}, {"date": "2025-07-18", "close": 20.6096, "volume": 303.0}, {"date": "2025-07-21", "close": 20.644, "volume": 800.0}, {"date": "2025-07-22", "close": 20.6803, "volume": 161.0}, {"date": "2025-07-23", "close": 20.7842, "volume": 36.0}, {"date": "2025-07-24", "close": 20.764, "volume": 5.0}, {"date": "2025-07-25", "close": 20.7902, "volume": 629.0}, {"date": "2025-07-28", "close": 20.74, "volume": 108.0}, {"date": "2025-07-29", "close": 20.7304, "volume": 4.0}, {"date": "2025-07-30", "close": 20.6649, "volume": 1201.0}, {"date": "2025-07-31", "close": 20.6435, "volume": 795.0}, {"date": "2025-08-01", "close": 20.5083, "volume": 201.0}, {"date": "2025-08-04", "close": 20.6718, "volume": 2388.0}, {"date": "2025-08-05", "close": 20.6419, "volume": 27.0}, {"date": "2025-08-06", "close": 20.712, "volume": 359.0}, {"date": "2025-08-07", "close": 20.7182, "volume": 2674.0}, {"date": "2025-08-08", "close": 20.715, "volume": 506.0}, {"date": "2025-08-11", "close": 20.6984, "volume": 253.0}, {"date": "2025-08-12", "close": 20.74, "volume": 785.0}, {"date": "2025-08-13", "close": 20.795, "volume": 14.0}, {"date": "2025-08-14", "close": 20.785, "volume": 381.0}, {"date": "2025-08-15", "close": 20.76, "volume": 325.0}, {"date": "2025-08-18", "close": 20.765, "volume": 22.0}, {"date": "2025-08-19", "close": 20.7345, "volume": 12.0}, {"date": "2025-08-20", "close": 20.7462, "volume": 68.0}, {"date": "2025-08-21", "close": 20.705, "volume": 10.0}, {"date": "2025-08-22", "close": 20.8051, "volume": 28.0}, {"date": "2025-08-25", "close": 20.7639, "volume": 10.0}, {"date": "2025-08-26", "close": 20.775, "volume": 307.0}, {"date": "2025-08-27", "close": 20.7726, "volume": 404.0}, {"date": "2025-08-28", "close": 20.8147, "volume": 41.0}, {"date": "2025-08-29", "close": 20.7805, "volume": 56.0}, {"date": "2025-09-02", "close": 20.7611, "volume": 48.0}, {"date": "2025-09-03", "close": 20.7754, "volume": 105.0}, {"date": "2025-09-04", "close": 20.815, "volume": 34.0}, {"date": "2025-09-05", "close": 20.835, "volume": 36.0}, {"date": "2025-09-08", "close": 20.8656, "volume": 65.0}, {"date": "2025-09-09", "close": 20.8727, "volume": 9.0}, {"date": "2025-09-10", "close": 20.8751, "volume": 1034.0}, {"date": "2025-09-11", "close": 20.935, "volume": 105.0}, {"date": "2025-09-12", "close": 20.9283, "volume": 123.0}, {"date": "2025-09-15", "close": 20.945, "volume": 241.0}, {"date": "2025-09-16", "close": 20.9464, "volume": 1816.0}, {"date": "2025-09-17", "close": 20.9392, "volume": 712.0}, {"date": "2025-09-18", "close": 20.9744, "volume": 278.0}, {"date": "2025-09-19", "close": 20.985, "volume": 1273.0}, {"date": "2025-09-22", "close": 21.0044, "volume": 5.0}, {"date": "2025-09-23", "close": 20.985, "volume": 78.0}, {"date": "2025-09-24", "close": 20.965, "volume": 173.0}, {"date": "2025-09-25", "close": 20.925, "volume": 3590.0}, {"date": "2025-09-26", "close": 20.9574, "volume": 48.0}, {"date": "2025-09-29", "close": 21.0291, "volume": 32.0}, {"date": "2025-09-30", "close": 21.06, "volume": 392.0}, {"date": "2025-10-01", "close": 21.105, "volume": 135.0}, {"date": "2025-10-02", "close": 21.1239, "volume": 152.0}, {"date": "2025-10-03", "close": 21.165, "volume": 7357.0}, {"date": "2025-10-06", "close": 21.2, "volume": 276.0}, {"date": "2025-10-07", "close": 21.1515, "volume": 527.0}, {"date": "2025-10-08", "close": 21.225, "volume": 5315.0}, {"date": "2025-10-09", "close": 21.18, "volume": 1048.0}, {"date": "2025-10-10", "close": 21.0246, "volume": 554.0}, {"date": "2025-10-13", "close": 21.105, "volume": 1361.0}, {"date": "2025-10-14", "close": 21.1544, "volume": 514.0}, {"date": "2025-10-15", "close": 21.1962, "volume": 233.0}, {"date": "2025-10-16", "close": 21.2172, "volume": 1814.0}, {"date": "2025-10-17", "close": 21.2054, "volume": 2225.0}, {"date": "2025-10-20", "close": 21.315, "volume": 1554.0}, {"date": "2025-10-21", "close": 21.235, "volume": 104.0}, {"date": "2025-10-22", "close": 21.215, "volume": 2850.0}, {"date": "2025-10-23", "close": 21.245, "volume": 829.0}, {"date": "2025-10-24", "close": 21.265, "volume": 208.0}, {"date": "2025-10-27", "close": 21.265, "volume": 360.0}, {"date": "2025-10-28", "close": 21.248, "volume": 363.0}, {"date": "2025-10-29", "close": 21.1956, "volume": 499.0}, {"date": "2025-10-30", "close": 21.17, "volume": 29.0}, {"date": "2025-10-31", "close": 21.1749, "volume": 595.0}, {"date": "2025-11-03", "close": 21.165, "volume": 475.0}, {"date": "2025-11-04", "close": 21.0445, "volume": 1743.0}, {"date": "2025-11-05", "close": 21.1166, "volume": 367.0}, {"date": "2025-11-06", "close": 21.0617, "volume": 212.0}, {"date": "2025-11-07", "close": 21.0946, "volume": 241.0}, {"date": "2025-11-10", "close": 21.225, "volume": 606.0}, {"date": "2025-11-11", "close": 21.2916, "volume": 506.0}, {"date": "2025-11-12", "close": 21.325, "volume": 262.0}, {"date": "2025-11-13", "close": 21.1892, "volume": 1311.0}, {"date": "2025-11-14", "close": 21.162, "volume": 2399.0}, {"date": "2025-11-17", "close": 21.0313, "volume": 786.0}, {"date": "2025-11-18", "close": 20.9971, "volume": 616.0}, {"date": "2025-11-19", "close": 20.9798, "volume": 1301.0}, {"date": "2025-11-20", "close": 20.8971, "volume": 736.0}, {"date": "2025-11-21", "close": 20.9392, "volume": 553.0}, {"date": "2025-11-24", "close": 21.041, "volume": 464.0}, {"date": "2025-11-25", "close": 21.11, "volume": 889.0}, {"date": "2025-11-26", "close": 21.1743, "volume": 869.0}, {"date": "2025-11-28", "close": 21.2249, "volume": 35.0}, {"date": "2025-12-01", "close": 21.1751, "volume": 770.0}, {"date": "2025-12-02", "close": 21.185, "volume": 5667.0}, {"date": "2025-12-03", "close": 21.225, "volume": 1310.0}, {"date": "2025-12-04", "close": 21.2197, "volume": 258.0}, {"date": "2025-12-05", "close": 21.2484, "volume": 2756.0}, {"date": "2025-12-08", "close": 21.1983, "volume": 3637.0}, {"date": "2025-12-09", "close": 21.21, "volume": 5840.0}, {"date": "2025-12-10", "close": 21.28, "volume": 2091.0}, {"date": "2025-12-11", "close": 21.31, "volume": 1867.0}, {"date": "2025-12-12", "close": 21.24, "volume": 6434.0}, {"date": "2025-12-15", "close": 21.25, "volume": 3564.0}, {"date": "2025-12-16", "close": 21.21, "volume": 1632.0}, {"date": "2025-12-17", "close": 21.1551, "volume": 2307.0}, {"date": "2025-12-18", "close": 21.2077, "volume": 2380.0}, {"date": "2025-12-19", "close": 21.27, "volume": 929.0}, {"date": "2025-12-22", "close": 21.34, "volume": 825.0}, {"date": "2025-12-23", "close": 21.36, "volume": 1448.0}, {"date": "2025-12-24", "close": 21.395, "volume": 357.0}, {"date": "2025-12-26", "close": 21.405, "volume": 829.0}, {"date": "2025-12-29", "close": 21.125, "volume": 258.0}, {"date": "2025-12-30", "close": 21.14, "volume": 15600.0}, {"date": "2025-12-31", "close": 21.075, "volume": 2108.0}, {"date": "2026-01-02", "close": 21.0875, "volume": 1147.0}, {"date": "2026-01-05", "close": 21.18, "volume": 11647.0}, {"date": "2026-01-06", "close": 21.245, "volume": 1081.0}, {"date": "2026-01-07", "close": 21.2164, "volume": 290.0}, {"date": "2026-01-08", "close": 21.21, "volume": 113.0}, {"date": "2026-01-09", "close": 21.2872, "volume": 526.0}, {"date": "2026-01-12", "close": 21.3398, "volume": 553.0}, {"date": "2026-01-13", "close": 21.3045, "volume": 1539.0}, {"date": "2026-01-14", "close": 21.3101, "volume": 1568.0}, {"date": "2026-01-15", "close": 21.315, "volume": 3635.0}, {"date": "2026-01-16", "close": 21.3222, "volume": 1303.0}, {"date": "2026-01-20", "close": 21.18, "volume": 1448.0}, {"date": "2026-01-21", "close": 21.335, "volume": 1616.0}, {"date": "2026-01-22", "close": 21.395, "volume": 380.0}, {"date": "2026-01-23", "close": 21.4195, "volume": 358.0}, {"date": "2026-01-26", "close": 21.4949, "volume": 39.0}, {"date": "2026-01-27", "close": 21.565, "volume": 533.0}, {"date": "2026-01-28", "close": 21.6146, "volume": 3871.0}, {"date": "2026-01-29", "close": 21.6201, "volume": 347.0}, {"date": "2026-01-30", "close": 21.4112, "volume": 364.0}, {"date": "2026-02-02", "close": 21.4135, "volume": 69.0}, {"date": "2026-02-03", "close": 21.415, "volume": 565.0}, {"date": "2026-02-04", "close": 21.384, "volume": 2687.0}, {"date": "2026-02-05", "close": 21.228, "volume": 3223.0}, {"date": "2026-02-06", "close": 21.355, "volume": 474.0}, {"date": "2026-02-09", "close": 21.415, "volume": 282.0}, {"date": "2026-02-10", "close": 21.405, "volume": 1933.0}, {"date": "2026-02-11", "close": 21.425, "volume": 493.0}, {"date": "2026-02-12", "close": 21.3462, "volume": 1211.0}, {"date": "2026-02-13", "close": 21.375, "volume": 210.0}, {"date": "2026-02-17", "close": 21.355, "volume": 491.0}, {"date": "2026-02-18", "close": 21.395, "volume": 581.0}, {"date": "2026-02-19", "close": 21.395, "volume": 92.0}, {"date": "2026-02-20", "close": 21.435, "volume": 3245.0}, {"date": "2026-02-23", "close": 21.4, "volume": 4090.0}, {"date": "2026-02-24", "close": 21.445, "volume": 1084.0}, {"date": "2026-02-25", "close": 21.476, "volume": 8.0}, {"date": "2026-02-26", "close": 21.4665, "volume": 98.0}, {"date": "2026-02-27", "close": 21.4606, "volume": 57.0}, {"date": "2026-03-02", "close": 21.4712, "volume": 100.0}, {"date": "2026-03-03", "close": 21.365, "volume": 110.0}, {"date": "2026-03-04", "close": 21.3818, "volume": 208.0}, {"date": "2026-03-05", "close": 21.325, "volume": 17.0}, {"date": "2026-03-06", "close": 21.325, "volume": 187.0}, {"date": "2026-03-09", "close": 21.355, "volume": 122.0}, {"date": "2026-03-10", "close": 21.355, "volume": 125.0}, {"date": "2026-03-11", "close": 21.345, "volume": 123.0}, {"date": "2026-03-12", "close": 21.2701, "volume": 6.0}, {"date": "2026-03-13", "close": 21.245, "volume": 66.0}, {"date": "2026-03-16", "close": 21.285, "volume": 2366.0}, {"date": "2026-03-17", "close": 21.305, "volume": 19.0}, {"date": "2026-03-18", "close": 21.215, "volume": 63.0}, {"date": "2026-03-19", "close": 21.165, "volume": 1461.0}, {"date": "2026-03-20", "close": 21.0291, "volume": 2631.0}, {"date": "2026-03-23", "close": 21.1103, "volume": 453.0}, {"date": "2026-03-24", "close": 21.085, "volume": 243.0}, {"date": "2026-03-25", "close": 21.127, "volume": 398.0}, {"date": "2026-03-26", "close": 21.025, "volume": 242.0}, {"date": "2026-03-27", "close": 20.955, "volume": 625.0}, {"date": "2026-03-30", "close": 20.9403, "volume": 425.0}, {"date": "2026-03-31", "close": 21.0824, "volume": 606.0}, {"date": "2026-04-01", "close": 21.1292, "volume": 308.0}, {"date": "2026-04-02", "close": 21.127, "volume": 1307.0}, {"date": "2026-04-06", "close": 21.155, "volume": 5313.0}, {"date": "2026-04-07", "close": 21.1553, "volume": 300.0}, {"date": "2026-04-08", "close": 21.325, "volume": 781.0}, {"date": "2026-04-09", "close": 21.345, "volume": 671.0}, {"date": "2026-04-10", "close": 21.333, "volume": 608.0}, {"date": "2026-04-13", "close": 21.4104, "volume": 2180.0}, {"date": "2026-04-14", "close": 21.4084, "volume": 11.0}, {"date": "2026-04-15", "close": 21.4041, "volume": 149.0}, {"date": "2026-04-16", "close": 21.445, "volume": 1852.0}, {"date": "2026-04-17", "close": 21.5775, "volume": 2598.0}, {"date": "2026-04-20", "close": 21.555, "volume": 1126.0}, {"date": "2026-04-21", "close": 21.4674, "volume": 202.0}, {"date": "2026-04-22", "close": 21.4829, "volume": 19.0}, {"date": "2026-04-23", "close": 21.56, "volume": 406.0}, {"date": "2026-04-24", "close": 21.531, "volume": 181.0}, {"date": "2026-04-27", "close": 21.5111, "volume": 657.0}, {"date": "2026-04-28", "close": 21.5182, "volume": 402.0}, {"date": "2026-04-29", "close": 21.5056, "volume": 1518.0}, {"date": "2026-04-30", "close": 21.7702, "volume": 262.0}, {"date": "2026-05-01", "close": 21.7309, "volume": 7107.0}, {"date": "2026-05-04", "close": 21.5811, "volume": 2948.0}, {"date": "2026-05-05", "close": 21.7206, "volume": 205.0}, {"date": "2026-05-06", "close": 21.845, "volume": 1242.0}, {"date": "2026-05-07", "close": 21.68, "volume": 120.0}, {"date": "2026-05-08", "close": 21.7778, "volume": 5823.0}, {"date": "2026-05-11", "close": 21.8057, "volume": 335.0}, {"date": "2026-05-12", "close": 21.8288, "volume": 586.0}, {"date": "2026-05-13", "close": 21.8533, "volume": 213.0}, {"date": "2026-05-14", "close": 21.995, "volume": 6558.0}, {"date": "2026-05-15", "close": 21.81, "volume": 593.0}, {"date": "2026-05-18", "close": 21.91, "volume": 560.0}, {"date": "2026-05-19", "close": 21.7975, "volume": 313.0}, {"date": "2026-05-20", "close": 21.9501, "volume": 311.0}, {"date": "2026-05-21", "close": 22.0142, "volume": 210.0}, {"date": "2026-05-22", "close": 22.149, "volume": 215.0}, {"date": "2026-05-26", "close": 22.2012, "volume": 2684.0}, {"date": "2026-05-27", "close": 22.1602, "volume": 214.0}, {"date": "2026-05-28", "close": 22.204, "volume": 250.0}, {"date": "2026-05-29", "close": 22.1988, "volume": 328.0}, {"date": "2026-06-01", "close": 22.1609, "volume": 324.0}, {"date": "2026-06-02", "close": 22.2747, "volume": 7.0}, {"date": "2026-06-03", "close": 22.1886, "volume": 161.0}, {"date": "2026-06-04", "close": 22.3021, "volume": 25.0}, {"date": "2026-06-05", "close": 21.9865, "volume": 15.0}, {"date": "2026-06-08", "close": 21.9749, "volume": 33.0}, {"date": "2026-06-09", "close": 22.0092, "volume": 470.0}, {"date": "2026-06-10", "close": 21.8218, "volume": 356.0}, {"date": "2026-06-11", "close": 22.0843, "volume": 397.0}, {"date": "2026-06-12", "close": 22.1698, "volume": 908.0}, {"date": "2026-06-15", "close": 22.3645, "volume": 112.0}, {"date": "2026-06-16", "close": 22.2995, "volume": 464.0}, {"date": "2026-06-17", "close": 22.0816, "volume": 51.0}, {"date": "2026-06-18", "close": 22.2393, "volume": 1005.0}, {"date": "2026-06-22", "close": 22.2019, "volume": 83.0}, {"date": "2026-06-23", "close": 22.0274, "volume": 9143.0}, {"date": "2026-06-24", "close": 21.9904, "volume": 13.0}, {"date": "2026-06-25", "close": 22.0278, "volume": 6.0}, {"date": "2026-06-26", "close": 22.051, "volume": 309.0}, {"date": "2026-06-29", "close": 22.1673, "volume": 1510.0}, {"date": "2026-06-30", "close": 22.2591, "volume": 462.0}, {"date": "2026-07-01", "close": 22.2237, "volume": 115.0}, {"date": "2026-07-02", "close": 22.2506, "volume": 21.0}, {"date": "2026-07-06", "close": 22.3562, "volume": 33.0}, {"date": "2026-07-07", "close": 22.3028, "volume": 23.0}, {"date": "2026-07-08", "close": 22.2272, "volume": 41.0}, {"date": "2026-07-09", "close": 22.3227, "volume": 193.0}, {"date": "2026-07-10", "close": 22.4012, "volume": 14.0}, {"date": "2026-07-13", "close": 22.2956, "volume": 49.0}, {"date": "2026-07-14", "close": 22.351, "volume": 2821.0}, {"date": "2026-07-15", "close": 22.3717, "volume": 648.0}, {"date": "2026-07-16", "close": 22.3573, "volume": 282.0}, {"date": "2026-07-17", "close": 22.21, "volume": 314.0}, {"date": "2026-07-20", "close": 22.1757, "volume": 1257.0}, {"date": "2026-07-21", "close": 22.3202, "volume": 329.0}, {"date": "2026-07-22", "close": 22.3176, "volume": 73.0}, {"date": "2026-07-23", "close": 22.166, "volume": 1046.0}, {"date": "2026-07-24", "close": 22.2063, "volume": 20.0}, {"date": "2026-07-27", "close": 22.231, "volume": 963.0}, {"date": "2026-07-28", "close": 22.2896, "volume": 26.0}, {"date": "2026-07-29", "close": 22.1187, "volume": 14.0}, {"date": "2026-07-30", "close": 22.2688, "volume": 144.0}, {"date": "2026-07-31", "close": 22.337, "volume": 41.0}, {"date": "2026-08-03", "close": 22.4799, "volume": 729.0}, {"date": "2026-08-04", "close": 22.7099, "volume": 2364.0}, {"date": "2026-08-05", "close": 22.688, "volume": 18.0}, {"date": "2026-08-06", "close": 22.6386, "volume": 12.0}, {"date": "2026-08-07", "close": 22.7394, "volume": 192.0}, {"date": "2026-08-10", "close": 22.7318, "volume": 20.0}, {"date": "2026-08-11", "close": 22.7148, "volume": 1113.0}, {"date": "2026-08-12", "close": 22.7648, "volume": 1111.0}, {"date": "2026-08-13", "close": 22.8594, "volume": 27.0}, {"date": "2026-08-14", "close": 22.8401, "volume": 723.0}, {"date": "2026-08-17", "close": 22.7856, "volume": 927.0}, {"date": "2026-08-18", "close": 22.6897, "volume": 36.0}, {"date": "2026-08-19", "close": 22.7445, "volume": 119.0}, {"date": "2026-08-20", "close": 22.6492, "volume": 27.0}, {"date": "2026-08-21", "close": 22.6487, "volume": 16.0}, {"date": "2026-08-24", "close": 22.65, "volume": 73.0}, {"date": "2026-08-25", "close": 22.6245, "volume": 14.0}, {"date": "2026-08-26", "close": 22.63, "volume": 13.0}, {"date": "2026-08-27", "close": 22.61, "volume": 15.0}, {"date": "2026-08-28", "close": 22.615, "volume": 594.0}, {"date": "2026-08-31", "close": 22.6385, "volume": 3141.0}, {"date": "2026-09-01", "close": 22.675, "volume": 19.0}, {"date": "2026-09-02", "close": 22.6737, "volume": 116.0}, {"date": "2026-09-03", "close": 22.65, "volume": 114.0}, {"date": "2026-09-04", "close": 22.66, "volume": 14.0}, {"date": "2026-09-08", "close": 22.67, "volume": 102.0}, {"date": "2026-09-09", "close": 22.6891, "volume": 99.0}, {"date": "2026-09-10", "close": 22.715, "volume": 121.0}, {"date": "2026-09-11", "close": 22.6917, "volume": 133.0}, {"date": "2026-09-14", "close": 22.7, "volume": 131.0}, {"date": "2026-09-15", "close": 22.7261, "volume": 2640.0}, {"date": "2026-09-16", "close": 22.71, "volume": 520.0}, {"date": "2026-09-17", "close": 22.68, "volume": 116.0}, {"date": "2026-09-18", "close": 22.68, "volume": 1071.0}, {"date": "2026-09-21", "close": 22.62, "volume": 116.0}, {"date": "2026-09-22", "close": 22.62, "volume": 55.0}, {"date": "2026-09-23", "close": 22.5251, "volume": 13.0}, {"date": "2026-09-24", "close": 22.5228, "volume": 19.0}, {"date": "2026-09-25", "close": 22.5602, "volume": 30.0}, {"date": "2026-09-28", "close": 22.4662, "volume": 115.0}, {"date": "2026-09-29", "close": 22.4393, "volume": 14.0}, {"date": "2026-09-30", "close": 22.4287, "volume": 135.0}, {"date": "2026-10-01", "close": 22.4418, "volume": 42.0}, {"date": "2026-10-02", "close": 22.5004, "volume": 15.0}, {"date": "2026-10-05", "close": 22.5414, "volume": 12.0}, {"date": "2026-10-06", "close": 22.6132, "volume": 899.0}, {"date": "2026-10-07", "close": 22.573, "volume": 18.0}, {"date": "2026-10-08", "close": 22.5586, "volume": 422.0}], "refreshing": true}