{"ticker": "BBDC", "overview": {"cik": "1379785", "ticker": "BBDC", "name": "Barings BDC, Inc.", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001379785-26-000030", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001379785-26-000031", "price_sensitive": true}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001225208-26-005818", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-01", "title": "Material event", "accession": "0001379785-26-000024", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001379785-26-000022", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001379785-26-000021", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-03-16", "title": "Form DEFA14A", "accession": "0001140361-26-009501", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-10", "title": "Proxy statement", "accession": "0001379785-26-000012", "price_sensitive": false}, {"form": "10-K", "date": "2026-02-19", "title": "Annual report", "accession": "0001379785-26-000009", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-19", "title": "Material event", "accession": "0001379785-26-000008", "price_sensitive": true}, {"form": "3", "date": "2026-01-05", "title": "Initial insider holdings", "accession": "0001225208-26-000284", "price_sensitive": false}, {"form": "40-APP/A", "date": "2025-12-15", "title": "Form 40-APP/A", "accession": "0001140361-25-045515", "price_sensitive": false}, {"form": "4", "date": "2025-12-10", "title": "Insider transaction", "accession": "0001225208-25-009822", "price_sensitive": false}, {"form": "144", "date": "2025-12-09", "title": "Notice of proposed sale", "accession": "0001950047-25-010018", "price_sensitive": false}, {"form": "40-APP/A", "date": "2025-12-03", "title": "Form 40-APP/A", "accession": "0001140361-25-044150", "price_sensitive": false}, {"form": "8-K", "date": "2025-11-17", "title": "Material event", "accession": "0001379785-25-000055", "price_sensitive": true}, {"form": "3", "date": "2025-11-12", "title": "Initial insider holdings", "accession": "0001225208-25-009090", "price_sensitive": false}, {"form": "10-Q", "date": "2025-11-06", "title": "Quarterly report", "accession": "0001379785-25-000050", "price_sensitive": true}, {"form": "8-K", "date": "2025-11-06", "title": "Material event", "accession": "0001379785-25-000052", "price_sensitive": true}, {"form": "8-K", "date": "2025-11-06", "title": "Material event", "accession": "0001379785-25-000051", "price_sensitive": true}, {"form": "8-K", "date": "2025-10-07", "title": "Material event", "accession": "0001379785-25-000043", "price_sensitive": true}, {"form": "8-K", "date": "2025-09-15", "title": "Material event", "accession": "0001379785-25-000041", "price_sensitive": true}, {"form": "8-K", "date": "2025-09-11", "title": "Material event", "accession": "0001379785-25-000037", "price_sensitive": true}, {"form": "424B2", "date": "2025-09-10", "title": "BARINGS BDC, INC - 424B2", "accession": "0001133228-25-009730", "price_sensitive": false}, {"form": "497AD", "date": "2025-09-09", "title": "BARINGS BDC, INC. - 497AD", "accession": "0001133228-25-009650", "price_sensitive": false}]}, "description": "Barings BDC, Inc. trades as BBDC on the NYSE and is registered in the United States. Privy Trades holds 35 insider filings for the company, from August 2021 to June 2026. Across those, 14 insiders disclosed 33 open-market purchases totalling $2.30M against 1 sale totalling $285.41K. The most recent filing on record is dated 3 June 2026.", "exchange": "NYSE", "stats": {"buy_n": 33, "buy_sum": 2297346.74584, "sell_n": 1, "sell_sum": 285408.63288, "net": 2011938.11296, "insiders": 14, "first_date": "2021-08-10", "last_date": "2026-06-03"}, "metrics": {"ticker": "BBDC", "has_prices": true, "as_of": "2026-08-07", "last": 9.22, "prev_close": 9.2, "change": 0.02000000000000135, "change_pct": 0.002173913043478408, "session_volume": 1471806.0, "vwap_5": 8.948556216469555, "vwap_20": 8.616192321838517, "vwap_60": 8.49173708002381, "vwap_250": 8.77996050570175, "high_52w": 9.28, "low_52w": 7.99, "avg_volume_20": 632814.25, "sessions": 400, "market_cap": {"value": 965397470.48, "shares": 104706884.0, "as_of": "2026-08-05", "form": "10-Q", "stale": false}}, "trades": [{"id": "0001225208-26-005818", "src": "INSIDERS", "ticker": "BBDC", "cik": "1379785", "company": "Barings BDC, Inc.", "company_raw": "Barings BDC, Inc.", "who": "Thomas McDonnell", "who_key": "McDonnell Thomas", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 82700.0, "score": 57.4, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "CEO loads up: $83K into BBDC", "source_url": "https://www.sec.gov/Archives/edgar/data/1379785/000122520826005818/0001225208-26-005818-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219766}, {"id": "0001225208-25-009822", "src": "INSIDERS", "ticker": "BBDC", "cik": "1379785", "company": "Barings BDC, Inc.", "company_raw": "Barings BDC, Inc.", "who": "Stephen R. Byers", "who_key": "BYERS STEPHEN R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 60644.1417, "score": 38.1, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Board member picks up $61K of BBDC", "source_url": "https://www.sec.gov/Archives/edgar/data/1379785/000122520825009822/0001225208-25-009822-index.htm", "trade_date": "2025-12-09", "timestamp": "2025-12-09", "mins": 473206}, {"id": "0001225208-25-005775", "src": "INSIDERS", "ticker": "BBDC", "cik": "1379785", "company": "Barings BDC, Inc.", "company_raw": "Barings BDC, Inc.", "who": "Stephen R. Byers", "who_key": "BYERS STEPHEN R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 77343.0, "score": 40.3, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 4 buying BBDC", "source_url": "https://www.sec.gov/Archives/edgar/data/1379785/000122520825005775/0001225208-25-005775-index.htm", "trade_date": "2025-06-06", "timestamp": "2025-06-06", "mins": 741046}, {"id": "0001225208-25-005801", "src": "INSIDERS", "ticker": "BBDC", "cik": "1379785", "company": "Barings BDC, Inc.", "company_raw": "Barings BDC, Inc.", "who": "Elizabeth A. Murray", "who_key": "Murray Elizabeth A.", "role": "CFO and COO and PAO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 30056.0, "score": 42.7, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "3 insiders now buying BBDC", "source_url": "https://www.sec.gov/Archives/edgar/data/1379785/000122520825005801/0001225208-25-005801-index.htm", "trade_date": "2025-06-06", "timestamp": "2025-06-06", "mins": 741046}, {"id": "0001225208-25-005316", "src": "INSIDERS", "ticker": "BBDC", "cik": "1379785", "company": "Barings BDC, Inc.", "company_raw": "Barings BDC, Inc.", "who": "Matthew Freund", "who_key": "Freund Matthew", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 31944.54, "score": 41.4, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "6 insiders now buying BBDC", "source_url": "https://www.sec.gov/Archives/edgar/data/1379785/000122520825005316/0001225208-25-005316-index.htm", "trade_date": "2025-05-19", "timestamp": "2025-05-19", "mins": 766966}, {"id": "0001225208-25-005320", "src": "INSIDERS", "ticker": "BBDC", "cik": "1379785", "company": "Barings BDC, Inc.", "company_raw": "Barings BDC, Inc.", "who": "Eric J. Lloyd", "who_key": "Lloyd Eric J", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 313525.375, "score": 65.4, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "5 insiders now buying BBDC", "source_url": "https://www.sec.gov/Archives/edgar/data/1379785/000122520825005320/0001225208-25-005320-index.htm", "trade_date": "2025-05-19", "timestamp": "2025-05-19", "mins": 766966}, {"id": "0001225208-25-005386", "src": "INSIDERS", "ticker": "BBDC", "cik": "1379785", "company": "Barings BDC, Inc.", "company_raw": "Barings BDC, Inc.", "who": "Matthew Freund", "who_key": "Freund Matthew", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 31926.4, "score": 41.4, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 4 insiders into BBDC", "source_url": "https://www.sec.gov/Archives/edgar/data/1379785/000122520825005386/0001225208-25-005386-index.htm", "trade_date": "2025-05-19", "timestamp": "2025-05-19", "mins": 766966}, {"id": "0001225208-24-010776", "src": "INSIDERS", "ticker": "BBDC", "cik": "1379785", "company": "Barings BDC, Inc.", "company_raw": "Barings BDC, Inc.", "who": "Stephen R. Byers", "who_key": "BYERS STEPHEN R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 93072.8123, "score": 41.7, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 6 insiders into BBDC", "source_url": "https://www.sec.gov/Archives/edgar/data/1379785/000122520824010776/0001225208-24-010776-index.htm", "trade_date": "2024-12-13", "timestamp": "2024-12-13", "mins": 993046}, {"id": "0001225208-24-010772", "src": "INSIDERS", "ticker": "BBDC", "cik": "1379785", "company": "Barings BDC, Inc.", "company_raw": "Barings BDC, Inc.", "who": "Michael James O'Connor", "who_key": "O'Connor Michael James", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 285408.63288, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider sells $285K of BBDC", "source_url": "https://www.sec.gov/Archives/edgar/data/1379785/000122520824010772/0001225208-24-010772-index.htm", "trade_date": "2024-12-12", "timestamp": "2024-12-12", "mins": 994486}, {"id": "0001225208-24-010734", "src": "INSIDERS", "ticker": "BBDC", "cik": "1379785", "company": "Barings BDC, Inc.", "company_raw": "Barings BDC, Inc.", "who": "Matthew Freund", "who_key": "Freund Matthew", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 24291.399999999998, "score": 38.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 6 buying BBDC", "source_url": "https://www.sec.gov/Archives/edgar/data/1379785/000122520824010734/0001225208-24-010734-index.htm", "trade_date": "2024-12-11", "timestamp": "2024-12-11", "mins": 995926}, {"id": "0001225208-24-010757", "src": "INSIDERS", "ticker": "BBDC", "cik": "1379785", "company": "Barings BDC, Inc.", "company_raw": "Barings BDC, Inc.", "who": "Elizabeth A. Murray", "who_key": "Murray Elizabeth A.", "role": "CFO and COO and PAO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 19400.0, "score": 39.8, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 6 insiders into BBDC", "source_url": "https://www.sec.gov/Archives/edgar/data/1379785/000122520824010757/0001225208-24-010757-index.htm", "trade_date": "2024-12-11", "timestamp": "2024-12-11", "mins": 995926}, {"id": "0001225208-24-010004", "src": "INSIDERS", "ticker": "BBDC", "cik": "1379785", "company": "Barings BDC, Inc.", "company_raw": "Barings BDC, Inc.", "who": "Stephen R. Byers", "who_key": "BYERS STEPHEN R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 147972.25, "score": 48.6, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "6 insiders now buying BBDC", "source_url": "https://www.sec.gov/Archives/edgar/data/1379785/000122520824010004/0001225208-24-010004-index.htm", "trade_date": "2024-11-15", "timestamp": "2024-11-15", "mins": 1033366}, {"id": "0001225208-24-005918", "src": "INSIDERS", "ticker": "BBDC", "cik": "1379785", "company": "Barings BDC, Inc.", "company_raw": "Barings BDC, Inc.", "who": "Michael Freno", "who_key": "Freno Michael", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 267492.5, "score": 48.6, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 6 insiders into BBDC", "source_url": "https://www.sec.gov/Archives/edgar/data/1379785/000122520824005918/0001225208-24-005918-index.htm", "trade_date": "2024-05-09", "timestamp": "2024-05-09", "mins": 1306966}, {"id": "0001225208-24-003532", "src": "INSIDERS", "ticker": "BBDC", "cik": "1379785", "company": "Barings BDC, Inc.", "company_raw": "Barings BDC, Inc.", "who": "Stephen R. Byers", "who_key": "BYERS STEPHEN R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5529.0, "score": 25.2, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 7 buying BBDC", "source_url": "https://www.sec.gov/Archives/edgar/data/1379785/000122520824003532/0001225208-24-003532-index.htm", "trade_date": "2024-02-28", "timestamp": "2024-02-28", "mins": 1409206}, {"id": "0001225208-23-007587", "src": "INSIDERS", "ticker": "BBDC", "cik": "1379785", "company": "Barings BDC, Inc.", "company_raw": "Barings BDC, Inc.", "who": "Stephen R. Byers", "who_key": "BYERS STEPHEN R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 3210.0, "score": 22.8, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 7 insiders into BBDC", "source_url": "https://www.sec.gov/Archives/edgar/data/1379785/000122520823007587/0001225208-23-007587-index.htm", "trade_date": "2023-07-18", "timestamp": "2023-07-18", "mins": 1733206}, {"id": "0001225208-23-005933", "src": "INSIDERS", "ticker": "BBDC", "cik": "1379785", "company": "Barings BDC, Inc.", "company_raw": "Barings BDC, Inc.", "who": "Michael James O'Connor", "who_key": "O'Connor Michael James", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 185732.5, "score": 37.3, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 7 buying BBDC", "source_url": "https://www.sec.gov/Archives/edgar/data/1379785/000122520823005933/0001225208-23-005933-index.htm", "trade_date": "2023-05-16", "timestamp": "2023-05-16", "mins": 1823926}, {"id": "0001225208-23-005740", "src": "INSIDERS", "ticker": "BBDC", "cik": "1379785", "company": "Barings BDC, Inc.", "company_raw": "Barings BDC, Inc.", "who": "Elizabeth A. Murray", "who_key": "Murray Elizabeth A.", "role": "Principal Accounting Officer", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 18074.75, "score": 28.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10 insiders now buying BBDC", "source_url": "https://www.sec.gov/Archives/edgar/data/1379785/000122520823005740/0001225208-23-005740-index.htm", "trade_date": "2023-05-11", "timestamp": "2023-05-11", "mins": 1831126}, {"id": "0001225208-23-005742", "src": "INSIDERS", "ticker": "BBDC", "cik": "1379785", "company": "Barings BDC, Inc.", "company_raw": "Barings BDC, Inc.", "who": "Elizabeth A. Murray", "who_key": "Murray Elizabeth A.", "role": "CFO and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 18074.75, "score": 40.7, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "10 insiders now buying BBDC", "source_url": "https://www.sec.gov/Archives/edgar/data/1379785/000122520823005742/0001225208-23-005742-index.htm", "trade_date": "2023-05-11", "timestamp": "2023-05-11", "mins": 1831126}, {"id": "0001225208-23-005747", "src": "INSIDERS", "ticker": "BBDC", "cik": "1379785", "company": "Barings BDC, Inc.", "company_raw": "Barings BDC, Inc.", "who": "Sears Merritt", "who_key": "Merritt Sears", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 9990.2628, "score": 22.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "8 insiders now buying BBDC", "source_url": "https://www.sec.gov/Archives/edgar/data/1379785/000122520823005747/0001225208-23-005747-index.htm", "trade_date": "2023-05-11", "timestamp": "2023-05-11", "mins": 1831126}, {"id": "0001225208-23-005658", "src": "INSIDERS", "ticker": "BBDC", "cik": "1379785", "company": "Barings BDC, Inc.", "company_raw": "Barings BDC, Inc.", "who": "Michael Freno", "who_key": "Freno Michael", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 187094.8, "score": 52.3, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 11 buying BBDC", "source_url": "https://www.sec.gov/Archives/edgar/data/1379785/000122520823005658/0001225208-23-005658-index.htm", "trade_date": "2023-05-09", "timestamp": "2023-05-09", "mins": 1834006}, {"id": "0001225208-23-005664", "src": "INSIDERS", "ticker": "BBDC", "cik": "1379785", "company": "Barings BDC, Inc.", "company_raw": "Barings BDC, Inc.", "who": "Albert Perley", "who_key": "PERLEY ALBERT", "role": "Treasurer", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 14415.7, "score": 25.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 10 insiders into BBDC", "source_url": "https://www.sec.gov/Archives/edgar/data/1379785/000122520823005664/0001225208-23-005664-index.htm", "trade_date": "2023-05-09", "timestamp": "2023-05-09", "mins": 1834006}, {"id": "0001225208-23-005809", "src": "INSIDERS", "ticker": "BBDC", "cik": "1379785", "company": "Barings BDC, Inc.", "company_raw": "Barings BDC, Inc.", "who": "Michael Freno", "who_key": "Freno Michael", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 86238.8, "score": 35.2, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "8 insiders now buying BBDC", "source_url": "https://www.sec.gov/Archives/edgar/data/1379785/000122520823005809/0001225208-23-005809-index.htm", "trade_date": "2023-05-09", "timestamp": "2023-05-09", "mins": 1834006}, {"id": "0001225208-23-005586", "src": "INSIDERS", "ticker": "BBDC", "cik": "1379785", "company": "Barings BDC, Inc.", "company_raw": "Barings BDC, Inc.", "who": "Jeffrey Chillag", "who_key": "CHILLAG JEFFREY", "role": "Director of Finance", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 25305.0, "score": 42.8, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 11 insiders into BBDC", "source_url": "https://www.sec.gov/Archives/edgar/data/1379785/000122520823005586/0001225208-23-005586-index.htm", "trade_date": "2023-05-08", "timestamp": "2023-05-08", "mins": 1835446}, {"id": "0001225208-23-005743", "src": "INSIDERS", "ticker": "BBDC", "cik": "1379785", "company": "Barings BDC, Inc.", "company_raw": "Barings BDC, Inc.", "who": "Jeffrey Chillag", "who_key": "CHILLAG JEFFREY", "role": "Director of Finance", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 25305.0, "score": 42.8, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 9 insiders into BBDC", "source_url": "https://www.sec.gov/Archives/edgar/data/1379785/000122520823005743/0001225208-23-005743-index.htm", "trade_date": "2023-05-08", "timestamp": "2023-05-08", "mins": 1835446}, {"id": "0001225208-23-004781", "src": "INSIDERS", "ticker": "BBDC", "cik": "1379785", "company": "Barings BDC, Inc.", "company_raw": "Barings BDC, Inc.", "who": "Geoff Craddock", "who_key": "Craddock Geoff", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 76700.0, "score": 40.2, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 11 buying BBDC", "source_url": "https://www.sec.gov/Archives/edgar/data/1379785/000122520823004781/0001225208-23-004781-index.htm", "trade_date": "2023-04-10", "timestamp": "2023-04-10", "mins": 1875766}, {"id": "0001225208-23-003703", "src": "INSIDERS", "ticker": "BBDC", "cik": "1379785", "company": "Barings BDC, Inc.", "company_raw": "Barings BDC, Inc.", "who": "Thomas Okel", "who_key": "Okel Thomas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 80494.0, "score": 52.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 12 insiders into BBDC", "source_url": "https://www.sec.gov/Archives/edgar/data/1379785/000122520823003703/0001225208-23-003703-index.htm", "trade_date": "2023-03-09", "timestamp": "2023-03-09", "mins": 1921846}, {"id": "0001225208-23-000961", "src": "INSIDERS", "ticker": "BBDC", "cik": "1379785", "company": "Barings BDC, Inc.", "company_raw": "Barings BDC, Inc.", "who": "Stephen R. Byers", "who_key": "BYERS STEPHEN R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 3984.3, "score": 23.7, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 13 insiders into BBDC", "source_url": "https://www.sec.gov/Archives/edgar/data/1379785/000122520823000961/0001225208-23-000961-index.htm", "trade_date": "2023-01-25", "timestamp": "2023-01-25", "mins": 1983766}, {"id": "0001223203-22-000001", "src": "INSIDERS", "ticker": "BBDC", "cik": "1379785", "company": "Barings BDC, Inc.", "company_raw": "Barings BDC, Inc.", "who": "Stephen R. Byers", "who_key": "BYERS STEPHEN R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2187.72, "score": 21.2, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 13 buying BBDC", "source_url": "https://www.sec.gov/Archives/edgar/data/1379785/000122320322000001/0001223203-22-000001-index.htm", "trade_date": "2022-06-17", "timestamp": "2022-06-17", "mins": 2303446}, {"id": "0001225208-22-007752", "src": "INSIDERS", "ticker": "BBDC", "cik": "1379785", "company": "Barings BDC, Inc.", "company_raw": "Barings BDC, Inc.", "who": "Stephen R. Byers", "who_key": "BYERS STEPHEN R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 19193.75, "score": 32.4, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 13 buying BBDC", "source_url": "https://www.sec.gov/Archives/edgar/data/1379785/000122520822007752/0001225208-22-007752-index.htm", "trade_date": "2022-06-03", "timestamp": "2022-06-03", "mins": 2323606}, {"id": "0001225208-22-006732", "src": "INSIDERS", "ticker": "BBDC", "cik": "1379785", "company": "Barings BDC, Inc.", "company_raw": "Barings BDC, Inc.", "who": "Stephen R. Byers", "who_key": "BYERS STEPHEN R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 164351.7, "score": 41.8, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 13 insiders into BBDC", "source_url": "https://www.sec.gov/Archives/edgar/data/1379785/000122520822006732/0001225208-22-006732-index.htm", "trade_date": "2022-05-09", "timestamp": "2022-05-09", "mins": 2359606}], "recent_buys": [{"id": "0001225208-26-005818", "src": "INSIDERS", "ticker": "BBDC", "cik": "1379785", "company": "Barings BDC, Inc.", "company_raw": "Barings BDC, Inc.", "who": "Thomas McDonnell", "who_key": "McDonnell Thomas", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 82700.0, "score": 57.4, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "CEO loads up: $83K into BBDC", "source_url": "https://www.sec.gov/Archives/edgar/data/1379785/000122520826005818/0001225208-26-005818-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219766}, {"id": "0001225208-25-009822", "src": "INSIDERS", "ticker": "BBDC", "cik": "1379785", "company": "Barings BDC, Inc.", "company_raw": "Barings BDC, Inc.", "who": "Stephen R. Byers", "who_key": "BYERS STEPHEN R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 60644.1417, "score": 38.1, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Board member picks up $61K of BBDC", "source_url": "https://www.sec.gov/Archives/edgar/data/1379785/000122520825009822/0001225208-25-009822-index.htm", "trade_date": "2025-12-09", "timestamp": "2025-12-09", "mins": 473206}, {"id": "0001225208-25-005801", "src": "INSIDERS", "ticker": "BBDC", "cik": "1379785", "company": "Barings BDC, Inc.", "company_raw": "Barings BDC, Inc.", "who": "Elizabeth A. Murray", "who_key": "Murray Elizabeth A.", "role": "CFO and COO and PAO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 30056.0, "score": 42.7, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "3 insiders now buying BBDC", "source_url": "https://www.sec.gov/Archives/edgar/data/1379785/000122520825005801/0001225208-25-005801-index.htm", "trade_date": "2025-06-06", "timestamp": "2025-06-06", "mins": 741046}, {"id": "0001225208-25-005775", "src": "INSIDERS", "ticker": "BBDC", "cik": "1379785", "company": "Barings BDC, Inc.", "company_raw": "Barings BDC, Inc.", "who": "Stephen R. Byers", "who_key": "BYERS STEPHEN R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 77343.0, "score": 40.3, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 4 buying BBDC", "source_url": "https://www.sec.gov/Archives/edgar/data/1379785/000122520825005775/0001225208-25-005775-index.htm", "trade_date": "2025-06-06", "timestamp": "2025-06-06", "mins": 741046}, {"id": "0001225208-25-005386", "src": "INSIDERS", "ticker": "BBDC", "cik": "1379785", "company": "Barings BDC, Inc.", "company_raw": "Barings BDC, Inc.", "who": "Matthew Freund", "who_key": "Freund Matthew", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 31926.4, "score": 41.4, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 4 insiders into BBDC", "source_url": "https://www.sec.gov/Archives/edgar/data/1379785/000122520825005386/0001225208-25-005386-index.htm", "trade_date": "2025-05-19", "timestamp": "2025-05-19", "mins": 766966}, {"id": "0001225208-25-005320", "src": "INSIDERS", "ticker": "BBDC", "cik": "1379785", "company": "Barings BDC, Inc.", "company_raw": "Barings BDC, Inc.", "who": "Eric J. Lloyd", "who_key": "Lloyd Eric J", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 313525.375, "score": 65.4, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "5 insiders now buying BBDC", "source_url": "https://www.sec.gov/Archives/edgar/data/1379785/000122520825005320/0001225208-25-005320-index.htm", "trade_date": "2025-05-19", "timestamp": "2025-05-19", "mins": 766966}, {"id": "0001225208-25-005316", "src": "INSIDERS", "ticker": "BBDC", "cik": "1379785", "company": "Barings BDC, Inc.", "company_raw": "Barings BDC, Inc.", "who": "Matthew Freund", "who_key": "Freund Matthew", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 31944.54, "score": 41.4, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "6 insiders now buying BBDC", "source_url": "https://www.sec.gov/Archives/edgar/data/1379785/000122520825005316/0001225208-25-005316-index.htm", "trade_date": "2025-05-19", "timestamp": "2025-05-19", "mins": 766966}, {"id": "0001225208-24-010776", "src": "INSIDERS", "ticker": "BBDC", "cik": "1379785", "company": "Barings BDC, Inc.", "company_raw": "Barings BDC, Inc.", "who": "Stephen R. Byers", "who_key": "BYERS STEPHEN R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 93072.8123, "score": 41.7, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 6 insiders into BBDC", "source_url": "https://www.sec.gov/Archives/edgar/data/1379785/000122520824010776/0001225208-24-010776-index.htm", "trade_date": "2024-12-13", "timestamp": "2024-12-13", "mins": 993046}, {"id": "0001225208-24-010757", "src": "INSIDERS", "ticker": "BBDC", "cik": "1379785", "company": "Barings BDC, Inc.", "company_raw": "Barings BDC, Inc.", "who": "Elizabeth A. Murray", "who_key": "Murray Elizabeth A.", "role": "CFO and COO and PAO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 19400.0, "score": 39.8, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 6 insiders into BBDC", "source_url": "https://www.sec.gov/Archives/edgar/data/1379785/000122520824010757/0001225208-24-010757-index.htm", "trade_date": "2024-12-11", "timestamp": "2024-12-11", "mins": 995926}, {"id": "0001225208-24-010734", "src": "INSIDERS", "ticker": "BBDC", "cik": "1379785", "company": "Barings BDC, Inc.", "company_raw": "Barings BDC, Inc.", "who": "Matthew Freund", "who_key": "Freund Matthew", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 24291.399999999998, "score": 38.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 6 buying BBDC", "source_url": "https://www.sec.gov/Archives/edgar/data/1379785/000122520824010734/0001225208-24-010734-index.htm", "trade_date": "2024-12-11", "timestamp": "2024-12-11", "mins": 995926}, {"id": "0001225208-24-010004", "src": "INSIDERS", "ticker": "BBDC", "cik": "1379785", "company": "Barings BDC, Inc.", "company_raw": "Barings BDC, Inc.", "who": "Stephen R. Byers", "who_key": "BYERS STEPHEN R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 147972.25, "score": 48.6, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "6 insiders now buying BBDC", "source_url": "https://www.sec.gov/Archives/edgar/data/1379785/000122520824010004/0001225208-24-010004-index.htm", "trade_date": "2024-11-15", "timestamp": "2024-11-15", "mins": 1033366}, {"id": "0001225208-24-005918", "src": "INSIDERS", "ticker": "BBDC", "cik": "1379785", "company": "Barings BDC, Inc.", "company_raw": "Barings BDC, Inc.", "who": "Michael Freno", "who_key": "Freno Michael", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 267492.5, "score": 48.6, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 6 insiders into BBDC", "source_url": "https://www.sec.gov/Archives/edgar/data/1379785/000122520824005918/0001225208-24-005918-index.htm", "trade_date": "2024-05-09", "timestamp": "2024-05-09", "mins": 1306966}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Barings BDC, Inc. Common Stock", "new_value": "Barings BDC, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001379785", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001379785", "applied": 1, "detected_at": "2026-09-10T10:06:56.171831"}]}, "key_people": [{"who": "Stephen R. Byers", "who_key": "BYERS STEPHEN R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 577488.674, "sold": 0, "net": 577488.674, "trades": 10, "top_score": 48.6, "lean": "buying", "history": [{"action": "BUY", "amount": 60644.1417, "date": "2025-12-09", "score": 38.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1379785/000122520825009822/0001225208-25-009822-index.htm"}, {"action": "BUY", "amount": 77343.0, "date": "2025-06-06", "score": 40.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1379785/000122520825005775/0001225208-25-005775-index.htm"}, {"action": "BUY", "amount": 93072.8123, "date": "2024-12-13", "score": 41.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1379785/000122520824010776/0001225208-24-010776-index.htm"}, {"action": "BUY", "amount": 147972.25, "date": "2024-11-15", "score": 48.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1379785/000122520824010004/0001225208-24-010004-index.htm"}, {"action": "BUY", "amount": 5529.0, "date": "2024-02-28", "score": 25.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1379785/000122520824003532/0001225208-24-003532-index.htm"}, {"action": "BUY", "amount": 3210.0, "date": "2023-07-18", "score": 22.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1379785/000122520823007587/0001225208-23-007587-index.htm"}, {"action": "BUY", "amount": 3984.3, "date": "2023-01-25", "score": 23.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1379785/000122520823000961/0001225208-23-000961-index.htm"}, {"action": "BUY", "amount": 2187.72, "date": "2022-06-17", "score": 21.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1379785/000122320322000001/0001223203-22-000001-index.htm"}, {"action": "BUY", "amount": 19193.75, "date": "2022-06-03", "score": 32.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1379785/000122520822007752/0001225208-22-007752-index.htm"}, {"action": "BUY", "amount": 164351.7, "date": "2022-05-09", "score": 41.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1379785/000122520822006732/0001225208-22-006732-index.htm"}], "latest": {"action": "BUY", "amount": 60644.1417, "date": "2025-12-09", "score": 38.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1379785/000122520825009822/0001225208-25-009822-index.htm"}}, {"who": "Michael Freno", "who_key": "Freno Michael", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 540826.1, "sold": 0, "net": 540826.1, "trades": 3, "top_score": 52.3, "lean": "buying", "history": [{"action": "BUY", "amount": 267492.5, "date": "2024-05-09", "score": 48.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1379785/000122520824005918/0001225208-24-005918-index.htm"}, {"action": "BUY", "amount": 187094.8, "date": "2023-05-09", "score": 52.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1379785/000122520823005658/0001225208-23-005658-index.htm"}, {"action": "BUY", "amount": 86238.8, "date": "2023-05-09", "score": 35.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1379785/000122520823005809/0001225208-23-005809-index.htm"}], "latest": {"action": "BUY", "amount": 267492.5, "date": "2024-05-09", "score": 48.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1379785/000122520824005918/0001225208-24-005918-index.htm"}}, {"who": "Michael James O'Connor", "who_key": "O'Connor Michael James", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 185732.5, "sold": 285408.63288, "net": -99676.13287999999, "trades": 2, "top_score": 37.3, "lean": "selling", "history": [{"action": "SELL", "amount": 285408.63288, "date": "2024-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1379785/000122520824010772/0001225208-24-010772-index.htm"}, {"action": "BUY", "amount": 185732.5, "date": "2023-05-16", "score": 37.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1379785/000122520823005933/0001225208-23-005933-index.htm"}], "latest": {"action": "SELL", "amount": 285408.63288, "date": "2024-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1379785/000122520824010772/0001225208-24-010772-index.htm"}}, {"who": "Eric J. Lloyd", "who_key": "Lloyd Eric J", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 313525.375, "sold": 0, "net": 313525.375, "trades": 1, "top_score": 65.4, "lean": "buying", "history": [{"action": "BUY", "amount": 313525.375, "date": "2025-05-19", "score": 65.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1379785/000122520825005320/0001225208-25-005320-index.htm"}], "latest": {"action": "BUY", "amount": 313525.375, "date": "2025-05-19", "score": 65.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1379785/000122520825005320/0001225208-25-005320-index.htm"}}, {"who": "Thomas McDonnell", "who_key": "McDonnell Thomas", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "bought": 136949.0, "sold": 0, "net": 136949.0, "trades": 2, "top_score": 57.4, "lean": "buying", "history": [{"action": "BUY", "amount": 82700.0, "date": "2026-06-03", "score": 57.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1379785/000122520826005818/0001225208-26-005818-index.htm"}, {"action": "BUY", "amount": 54249.0, "date": "2021-11-29", "score": 50.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1379785/000122520821014198/0001225208-21-014198-index.htm"}], "latest": {"action": "BUY", "amount": 82700.0, "date": "2026-06-03", "score": 57.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1379785/000122520826005818/0001225208-26-005818-index.htm"}}, {"who": "Thomas Okel", "who_key": "Okel Thomas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 130494.29404000001, "sold": 0, "net": 130494.29404000001, "trades": 2, "top_score": 52.0, "lean": "buying", "history": [{"action": "BUY", "amount": 80494.0, "date": "2023-03-09", "score": 52.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1379785/000122520823003703/0001225208-23-003703-index.htm"}, {"action": "BUY", "amount": 50000.29404, "date": "2021-09-28", "score": 46.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1379785/000122520821012575/0001225208-21-012575-index.htm"}], "latest": {"action": "BUY", "amount": 80494.0, "date": "2023-03-09", "score": 52.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1379785/000122520823003703/0001225208-23-003703-index.htm"}}, {"who": "Matthew Freund", "who_key": "Freund Matthew", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 88162.34, "sold": 0, "net": 88162.34, "trades": 3, "top_score": 41.4, "lean": "buying", "history": [{"action": "BUY", "amount": 31944.54, "date": "2025-05-19", "score": 41.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1379785/000122520825005316/0001225208-25-005316-index.htm"}, {"action": "BUY", "amount": 31926.4, "date": "2025-05-19", "score": 41.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1379785/000122520825005386/0001225208-25-005386-index.htm"}, {"action": "BUY", "amount": 24291.399999999998, "date": "2024-12-11", "score": 38.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1379785/000122520824010734/0001225208-24-010734-index.htm"}], "latest": {"action": "BUY", "amount": 31944.54, "date": "2025-05-19", "score": 41.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1379785/000122520825005316/0001225208-25-005316-index.htm"}}, {"who": "Elizabeth A. Murray", "who_key": "Murray Elizabeth A.", "role": "CFO and COO and PAO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 85605.5, "sold": 0, "net": 85605.5, "trades": 4, "top_score": 42.7, "lean": "buying", "history": [{"action": "BUY", "amount": 30056.0, "date": "2025-06-06", "score": 42.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1379785/000122520825005801/0001225208-25-005801-index.htm"}, {"action": "BUY", "amount": 19400.0, "date": "2024-12-11", "score": 39.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1379785/000122520824010757/0001225208-24-010757-index.htm"}, {"action": "BUY", "amount": 18074.75, "date": "2023-05-11", "score": 28.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1379785/000122520823005740/0001225208-23-005740-index.htm"}, {"action": "BUY", "amount": 18074.75, "date": "2023-05-11", "score": 40.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1379785/000122520823005742/0001225208-23-005742-index.htm"}], "latest": {"action": "BUY", "amount": 30056.0, "date": "2025-06-06", "score": 42.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1379785/000122520825005801/0001225208-25-005801-index.htm"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001379785-26-000030", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001379785-26-000031", "price_sensitive": true}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001225208-26-005818", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-01", "title": "Material event", "accession": "0001379785-26-000024", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001379785-26-000022", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001379785-26-000021", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-03-16", "title": "Form DEFA14A", "accession": "0001140361-26-009501", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-10", "title": "Proxy statement", "accession": "0001379785-26-000012", "price_sensitive": false}, {"form": "10-K", "date": "2026-02-19", "title": "Annual report", "accession": "0001379785-26-000009", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-19", "title": "Material event", "accession": "0001379785-26-000008", "price_sensitive": true}, {"form": "3", "date": "2026-01-05", "title": "Initial insider holdings", "accession": "0001225208-26-000284", "price_sensitive": false}, {"form": "40-APP/A", "date": "2025-12-15", "title": "Form 40-APP/A", "accession": "0001140361-25-045515", "price_sensitive": false}, {"form": "4", "date": "2025-12-10", "title": "Insider transaction", "accession": "0001225208-25-009822", "price_sensitive": false}, {"form": "144", "date": "2025-12-09", "title": "Notice of proposed sale", "accession": "0001950047-25-010018", "price_sensitive": false}, {"form": "40-APP/A", "date": "2025-12-03", "title": "Form 40-APP/A", "accession": "0001140361-25-044150", "price_sensitive": false}, {"form": "8-K", "date": "2025-11-17", "title": "Material event", "accession": "0001379785-25-000055", "price_sensitive": true}, {"form": "3", "date": "2025-11-12", "title": "Initial insider holdings", "accession": "0001225208-25-009090", "price_sensitive": false}, {"form": "10-Q", "date": "2025-11-06", "title": "Quarterly report", "accession": "0001379785-25-000050", "price_sensitive": true}, {"form": "8-K", "date": "2025-11-06", "title": "Material event", "accession": "0001379785-25-000052", "price_sensitive": true}, {"form": "8-K", "date": "2025-11-06", "title": "Material event", "accession": "0001379785-25-000051", "price_sensitive": true}, {"form": "8-K", "date": "2025-10-07", "title": "Material event", "accession": "0001379785-25-000043", "price_sensitive": true}, {"form": "8-K", "date": "2025-09-15", "title": "Material event", "accession": "0001379785-25-000041", "price_sensitive": true}, {"form": "8-K", "date": "2025-09-11", "title": "Material event", "accession": "0001379785-25-000037", "price_sensitive": true}, {"form": "424B2", "date": "2025-09-10", "title": "BARINGS BDC, INC - 424B2", "accession": "0001133228-25-009730", "price_sensitive": false}, {"form": "497AD", "date": "2025-09-09", "title": "BARINGS BDC, INC. - 497AD", "accession": "0001133228-25-009650", "price_sensitive": false}], "performance": {"ticker": "BBDC", "has_prices": true, "summary": {"n": 33, "avg": 0.06252037549275272, "win_rate": 0.6060606060606061, "best": 0.282336578581363, "worst": -0.16105550500454954, "as_of": "2026-08-07"}, "buys": [{"who": "McDonnell Thomas", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer", "amount": 82700.0, "date": "2026-06-03", "score": 57.4, "ref_price": 8.21, "return": 0.12302070645554199}, {"who": "BYERS STEPHEN R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 60644.1417, "date": "2025-12-09", "score": 38.1, "ref_price": 8.99, "return": 0.02558398220244721}, {"who": "Murray Elizabeth A.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO and COO and PAO", "amount": 30056.0, "date": "2025-06-06", "score": 42.7, "ref_price": 8.89, "return": 0.03712035995500563}, {"who": "BYERS STEPHEN R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 77343.0, "date": "2025-06-06", "score": 40.3, "ref_price": 8.89, "return": 0.03712035995500563}, {"who": "Freund Matthew", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 31926.4, "date": "2025-05-19", "score": 41.4, "ref_price": 9.14, "return": 0.008752735229759306}, {"who": "Lloyd Eric J", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 313525.375, "date": "2025-05-19", "score": 65.4, "ref_price": 9.14, "return": 0.008752735229759306}, {"who": "Freund Matthew", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 31944.54, "date": "2025-05-19", "score": 41.4, "ref_price": 9.14, "return": 0.008752735229759306}, {"who": "BYERS STEPHEN R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 93072.8123, "date": "2024-12-13", "score": 41.7, "ref_price": 9.71, "return": -0.05046343975283215}, {"who": "Murray Elizabeth A.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO and COO and PAO", "amount": 19400.0, "date": "2024-12-11", "score": 39.8, "ref_price": 9.74, "return": -0.05338809034907593}, {"who": "Freund Matthew", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 24291.399999999998, "date": "2024-12-11", "score": 38.5, "ref_price": 9.74, "return": -0.05338809034907593}, {"who": "BYERS STEPHEN R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 147972.25, "date": "2024-11-15", "score": 48.6, "ref_price": 9.95, "return": -0.07336683417085414}, {"who": "Freno Michael", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 267492.5, "date": "2024-05-09", "score": 48.6, "ref_price": 9.67, "return": -0.04653567735263695}, {"who": "BYERS STEPHEN R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5529.0, "date": "2024-02-28", "score": 25.2, "ref_price": 9.7, "return": -0.04948453608247409}, {"who": "BYERS STEPHEN R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3210.0, "date": "2023-07-18", "score": 22.8, "ref_price": 8.01, "return": 0.15106117353308376}, {"who": "O'Connor Michael James", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 185732.5, "date": "2023-05-16", "score": 37.3, "ref_price": 7.54, "return": 0.22281167108753325}, {"who": "Merritt Sears", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 9990.2628, "date": "2023-05-11", "score": 22.5, "ref_price": 7.37, "return": 0.25101763907734065}, {"who": "Murray Elizabeth A.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO and COO", "amount": 18074.75, "date": "2023-05-11", "score": 40.7, "ref_price": 7.37, "return": 0.25101763907734065}, {"who": "Murray Elizabeth A.", "person_type": "EXEC", "person_label": "Execs", "role": "Principal Accounting Officer", "amount": 18074.75, "date": "2023-05-11", "score": 28.5, "ref_price": 7.37, "return": 0.25101763907734065}, {"who": "Freno Michael", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 86238.8, "date": "2023-05-09", "score": 35.2, "ref_price": 7.19, "return": 0.282336578581363}, {"who": "PERLEY ALBERT", "person_type": "EXEC", "person_label": "Execs", "role": "Treasurer", "amount": 14415.7, "date": "2023-05-09", "score": 25.0, "ref_price": 7.19, "return": 0.282336578581363}, {"who": "Freno Michael", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 187094.8, "date": "2023-05-09", "score": 52.3, "ref_price": 7.19, "return": 0.282336578581363}, {"who": "CHILLAG JEFFREY", "person_type": "EXEC", "person_label": "Execs", "role": "Director of Finance", "amount": 25305.0, "date": "2023-05-08", "score": 42.8, "ref_price": 7.23, "return": 0.2752420470262794}, {"who": "CHILLAG JEFFREY", "person_type": "EXEC", "person_label": "Execs", "role": "Director of Finance", "amount": 25305.0, "date": "2023-05-08", "score": 42.8, "ref_price": 7.23, "return": 0.2752420470262794}, {"who": "Craddock Geoff", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 76700.0, "date": "2023-04-10", "score": 40.2, "ref_price": 7.6, "return": 0.21315789473684224}, {"who": "Okel Thomas", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 80494.0, "date": "2023-03-09", "score": 52.0, "ref_price": 7.99, "return": 0.15394242803504385}, {"who": "BYERS STEPHEN R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3984.3, "date": "2023-01-25", "score": 23.7, "ref_price": 8.54, "return": 0.07962529274004702}, {"who": "BYERS STEPHEN R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2187.72, "date": "2022-06-17", "score": 21.2, "ref_price": 9.3, "return": -0.008602150537634416}, {"who": "BYERS STEPHEN R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19193.75, "date": "2022-06-03", "score": 32.4, "ref_price": 10.39, "return": -0.11260827718960538}, {"who": "BYERS STEPHEN R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 164351.7, "date": "2022-05-09", "score": 41.8, "ref_price": 10.2, "return": -0.0960784313725489}, {"who": "MIHALICK DAVID", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 53997.0, "date": "2021-12-01", "score": 40.9, "ref_price": 10.77, "return": -0.14391829155060343}, {"who": "McDonnell Thomas", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 54249.0, "date": "2021-11-29", "score": 50.3, "ref_price": 10.83, "return": -0.14866112650046162}, {"who": "Okel Thomas", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 50000.29404, "date": "2021-09-28", "score": 46.8, "ref_price": 10.99, "return": -0.16105550500454954}, {"who": "CRANDALL ROGER W", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 32850.0, "date": "2021-08-10", "score": 31.3, "ref_price": 10.97, "return": -0.15952597994530537}]}, "price_series": [{"date": "2016-08-08", "close": 19.79, "volume": 311735.0}, {"date": "2016-08-09", "close": 19.79, "volume": 373258.0}, {"date": "2016-08-10", "close": 19.79, "volume": 289089.0}, {"date": "2016-08-11", "close": 19.56, "volume": 329469.0}, {"date": "2016-08-12", "close": 19.66, "volume": 192191.0}, {"date": "2016-08-15", "close": 19.66, "volume": 188749.0}, {"date": "2016-08-16", "close": 19.64, "volume": 223486.0}, {"date": "2016-08-17", "close": 19.62, "volume": 200372.0}, {"date": "2016-08-18", "close": 19.91, "volume": 342543.0}, {"date": "2016-08-19", "close": 19.79, "volume": 140293.0}, {"date": "2016-08-22", "close": 19.81, "volume": 271023.0}, {"date": "2016-08-23", "close": 19.89, "volume": 268783.0}, {"date": "2016-08-24", "close": 19.97, "volume": 406428.0}, {"date": "2016-08-25", "close": 19.84, "volume": 205888.0}, {"date": "2016-08-26", "close": 19.85, "volume": 334962.0}, {"date": "2016-08-29", "close": 20.09, "volume": 360470.0}, {"date": "2016-08-30", "close": 20.18, "volume": 277447.0}, {"date": "2016-08-31", "close": 20.12, "volume": 320385.0}, {"date": "2016-09-01", "close": 20.13, "volume": 359587.0}, {"date": "2016-09-02", "close": 19.87, "volume": 317256.0}, {"date": "2016-09-06", "close": 19.82, "volume": 367603.0}, {"date": "2016-09-07", "close": 19.78, "volume": 223878.0}, {"date": "2016-09-08", "close": 19.73, "volume": 200495.0}, {"date": "2016-09-09", "close": 19.49, "volume": 279574.0}, {"date": "2016-09-12", "close": 19.37, "volume": 304384.0}, {"date": "2016-09-13", "close": 19.11, "volume": 216761.0}, {"date": "2016-09-14", "close": 18.91, "volume": 249840.0}, {"date": "2016-09-15", "close": 19.17, "volume": 156760.0}, {"date": "2016-09-16", "close": 19.46, "volume": 276935.0}, {"date": "2016-09-19", "close": 19.3, "volume": 141124.0}, {"date": "2016-09-20", "close": 19.43, "volume": 111351.0}, {"date": "2016-09-21", "close": 19.51, "volume": 182022.0}, {"date": "2016-09-22", "close": 19.5, "volume": 184540.0}, {"date": "2016-09-23", "close": 19.44, "volume": 113815.0}, {"date": "2016-09-26", "close": 19.21, "volume": 115584.0}, {"date": "2016-09-27", "close": 19.32, "volume": 143380.0}, {"date": "2016-09-28", "close": 19.65, "volume": 218825.0}, {"date": "2016-09-29", "close": 19.82, "volume": 336962.0}, {"date": "2016-09-30", "close": 19.7, "volume": 315534.0}, {"date": "2016-10-03", "close": 19.81, "volume": 178104.0}, {"date": "2016-10-04", "close": 19.79, "volume": 159307.0}, {"date": "2016-10-05", "close": 19.68, "volume": 106245.0}, {"date": "2016-10-06", "close": 19.48, "volume": 89389.0}, {"date": "2016-10-07", "close": 19.29, "volume": 94082.0}, {"date": "2016-10-10", "close": 19.31, "volume": 109440.0}, {"date": "2016-10-11", "close": 19.3, "volume": 129375.0}, {"date": "2016-10-12", "close": 19.25, "volume": 134575.0}, {"date": "2016-10-13", "close": 19.15, "volume": 159055.0}, {"date": "2016-10-14", "close": 19.08, "volume": 153529.0}, {"date": "2016-10-17", "close": 19.11, "volume": 136658.0}, {"date": "2016-10-18", "close": 19.31, "volume": 128086.0}, {"date": "2016-10-19", "close": 19.19, "volume": 203551.0}, {"date": "2016-10-20", "close": 19.34, "volume": 107143.0}, {"date": "2016-10-21", "close": 19.55, "volume": 150952.0}, {"date": "2016-10-24", "close": 19.69, "volume": 148556.0}, {"date": "2016-10-25", "close": 19.5, "volume": 300941.0}, {"date": "2016-10-26", "close": 19.37, "volume": 185310.0}, {"date": "2016-10-27", "close": 19.21, "volume": 220178.0}, {"date": "2016-10-28", "close": 19.32, "volume": 143266.0}, {"date": "2016-10-31", "close": 19.22, "volume": 133396.0}, {"date": "2016-11-01", "close": 19.04, "volume": 185034.0}, {"date": "2016-11-02", "close": 18.73, "volume": 211981.0}, {"date": "2016-11-03", "close": 17.83, "volume": 790518.0}, {"date": "2016-11-04", "close": 17.02, "volume": 593091.0}, {"date": "2016-11-07", "close": 16.76, "volume": 551723.0}, {"date": "2016-11-08", "close": 17.11, "volume": 285684.0}, {"date": "2016-11-09", "close": 17.52, "volume": 348868.0}, {"date": "2016-11-10", "close": 17.96, "volume": 362424.0}, {"date": "2016-11-11", "close": 18.3, "volume": 332059.0}, {"date": "2016-11-14", "close": 18.34, "volume": 268397.0}, {"date": "2016-11-15", "close": 18.26, "volume": 193044.0}, {"date": "2016-11-16", "close": 18.45, "volume": 205419.0}, {"date": "2016-11-17", "close": 18.66, "volume": 212657.0}, {"date": "2016-11-18", "close": 18.84, "volume": 210302.0}, {"date": "2016-11-21", "close": 18.9, "volume": 236871.0}, {"date": "2016-11-22", "close": 18.85, "volume": 185357.0}, {"date": "2016-11-23", "close": 18.99, "volume": 180253.0}, {"date": "2016-11-25", "close": 19.2, "volume": 126968.0}, {"date": "2016-11-28", "close": 19.1, "volume": 161812.0}, {"date": "2016-11-29", "close": 19.11, "volume": 238861.0}, {"date": "2016-11-30", "close": 19.11, "volume": 246506.0}, {"date": "2016-12-01", "close": 19.09, "volume": 233692.0}, {"date": "2016-12-02", "close": 19.08, "volume": 224755.0}, {"date": "2016-12-05", "close": 18.56, "volume": 304888.0}, {"date": "2016-12-06", "close": 18.62, "volume": 185490.0}, {"date": "2016-12-07", "close": 18.71, "volume": 193795.0}, {"date": "2016-12-08", "close": 18.68, "volume": 192384.0}, {"date": "2016-12-09", "close": 18.7, "volume": 234564.0}, {"date": "2016-12-12", "close": 18.37, "volume": 343400.0}, {"date": "2016-12-13", "close": 18.09, "volume": 211163.0}, {"date": "2016-12-14", "close": 17.99, "volume": 336019.0}, {"date": "2016-12-15", "close": 18.09, "volume": 256850.0}, {"date": "2016-12-16", "close": 18.23, "volume": 1042695.0}, {"date": "2016-12-19", "close": 18.65, "volume": 203628.0}, {"date": "2016-12-20", "close": 18.53, "volume": 168832.0}, {"date": "2016-12-21", "close": 18.56, "volume": 206516.0}, {"date": "2016-12-22", "close": 18.43, "volume": 243418.0}, {"date": "2016-12-23", "close": 18.43, "volume": 129623.0}, {"date": "2016-12-27", "close": 18.35, "volume": 137416.0}, {"date": "2016-12-28", "close": 18.08, "volume": 211082.0}, {"date": "2016-12-29", "close": 18.34, "volume": 182997.0}, {"date": "2016-12-30", "close": 18.34, "volume": 257922.0}, {"date": "2017-01-03", "close": 18.5, "volume": 115991.0}, {"date": "2017-01-04", "close": 18.96, "volume": 332263.0}, {"date": "2017-01-05", "close": 19.0, "volume": 184065.0}, {"date": "2017-01-06", "close": 19.19, "volume": 273480.0}, {"date": "2017-01-09", "close": 18.88, "volume": 131519.0}, {"date": "2017-01-10", "close": 19.08, "volume": 163598.0}, {"date": "2017-01-11", "close": 19.12, "volume": 122672.0}, {"date": "2017-01-12", "close": 18.99, "volume": 78652.0}, {"date": "2017-01-13", "close": 19.07, "volume": 103995.0}, {"date": "2017-01-17", "close": 18.94, "volume": 184597.0}, {"date": "2017-01-18", "close": 19.07, "volume": 195750.0}, {"date": "2017-01-19", "close": 18.99, "volume": 112802.0}, {"date": "2017-01-20", "close": 19.08, "volume": 160834.0}, {"date": "2017-01-23", "close": 19.1, "volume": 101247.0}, {"date": "2017-01-24", "close": 19.17, "volume": 162804.0}, {"date": "2017-01-25", "close": 19.35, "volume": 229059.0}, {"date": "2017-01-26", "close": 19.21, "volume": 168856.0}, {"date": "2017-01-27", "close": 19.28, "volume": 162655.0}, {"date": "2017-01-30", "close": 19.18, "volume": 131345.0}, {"date": "2017-01-31", "close": 19.04, "volume": 197053.0}, {"date": "2017-02-01", "close": 19.25, "volume": 142875.0}, {"date": "2017-02-02", "close": 19.0, "volume": 244000.0}, {"date": "2017-02-03", "close": 19.32, "volume": 161836.0}, {"date": "2017-02-06", "close": 19.67, "volume": 194377.0}, {"date": "2017-02-07", "close": 19.73, "volume": 158090.0}, {"date": "2017-02-08", "close": 19.65, "volume": 232206.0}, {"date": "2017-02-09", "close": 19.68, "volume": 95188.0}, {"date": "2017-02-10", "close": 19.83, "volume": 136207.0}, {"date": "2017-02-13", "close": 19.8, "volume": 207065.0}, {"date": "2017-02-14", "close": 19.79, "volume": 202572.0}, {"date": "2017-02-15", "close": 19.97, "volume": 165905.0}, {"date": "2017-02-16", "close": 19.89, "volume": 205687.0}, {"date": "2017-02-17", "close": 19.93, "volume": 127212.0}, {"date": "2017-02-21", "close": 19.95, "volume": 359259.0}, {"date": "2017-02-22", "close": 19.98, "volume": 144509.0}, {"date": "2017-02-23", "close": 20.13, "volume": 393613.0}, {"date": "2017-02-24", "close": 20.11, "volume": 243087.0}, {"date": "2017-02-27", "close": 19.99, "volume": 270663.0}, {"date": "2017-02-28", "close": 19.35, "volume": 3672859.0}, {"date": "2017-03-01", "close": 19.46, "volume": 1168390.0}, {"date": "2017-03-02", "close": 19.4, "volume": 692992.0}, {"date": "2017-03-03", "close": 19.36, "volume": 758571.0}, {"date": "2017-03-06", "close": 18.75, "volume": 608916.0}, {"date": "2017-03-07", "close": 18.64, "volume": 529063.0}, {"date": "2017-03-08", "close": 18.53, "volume": 547385.0}, {"date": "2017-03-09", "close": 18.31, "volume": 585993.0}, {"date": "2017-03-10", "close": 18.46, "volume": 415457.0}, {"date": "2017-03-13", "close": 18.61, "volume": 248474.0}, {"date": "2017-03-14", "close": 18.43, "volume": 264280.0}, {"date": "2017-03-15", "close": 18.78, "volume": 293489.0}, {"date": "2017-03-16", "close": 18.79, "volume": 393432.0}, {"date": "2017-03-17", "close": 18.94, "volume": 370387.0}, {"date": "2017-03-20", "close": 18.88, "volume": 188933.0}, {"date": "2017-03-21", "close": 18.61, "volume": 285571.0}, {"date": "2017-03-22", "close": 18.49, "volume": 293292.0}, {"date": "2017-03-23", "close": 18.54, "volume": 245005.0}, {"date": "2017-03-24", "close": 18.65, "volume": 242079.0}, {"date": "2017-03-27", "close": 18.74, "volume": 218127.0}, {"date": "2017-03-28", "close": 18.89, "volume": 343072.0}, {"date": "2017-03-29", "close": 18.97, "volume": 185231.0}, {"date": "2017-03-30", "close": 19.1, "volume": 300100.0}, {"date": "2017-03-31", "close": 19.09, "volume": 567075.0}, {"date": "2017-04-03", "close": 18.87, "volume": 244298.0}, {"date": "2017-04-04", "close": 18.85, "volume": 222375.0}, {"date": "2017-04-05", "close": 18.61, "volume": 390524.0}, {"date": "2017-04-06", "close": 18.59, "volume": 222169.0}, {"date": "2017-04-07", "close": 18.59, "volume": 182904.0}, {"date": "2017-04-10", "close": 18.64, "volume": 262580.0}, {"date": "2017-04-11", "close": 18.67, "volume": 149911.0}, {"date": "2017-04-12", "close": 18.6, "volume": 134394.0}, {"date": "2017-04-13", "close": 18.52, "volume": 116917.0}, {"date": "2017-04-17", "close": 18.64, "volume": 133738.0}, {"date": "2017-04-18", "close": 18.65, "volume": 238156.0}, {"date": "2017-04-19", "close": 18.66, "volume": 170999.0}, {"date": "2017-04-20", "close": 18.68, "volume": 233222.0}, {"date": "2017-04-21", "close": 18.78, "volume": 169884.0}, {"date": "2017-04-24", "close": 18.82, "volume": 189260.0}, {"date": "2017-04-25", "close": 18.9, "volume": 177378.0}, {"date": "2017-04-26", "close": 19.0, "volume": 239134.0}, {"date": "2017-04-27", "close": 19.03, "volume": 177328.0}, {"date": "2017-04-28", "close": 18.92, "volume": 243288.0}, {"date": "2017-05-01", "close": 18.89, "volume": 147164.0}, {"date": "2017-05-02", "close": 18.89, "volume": 154428.0}, {"date": "2017-05-03", "close": 18.56, "volume": 326924.0}, {"date": "2017-05-04", "close": 17.86, "volume": 569868.0}, {"date": "2017-05-05", "close": 18.37, "volume": 465203.0}, {"date": "2017-05-08", "close": 18.11, "volume": 254674.0}, {"date": "2017-05-09", "close": 17.83, "volume": 354032.0}, {"date": "2017-05-10", "close": 17.85, "volume": 246388.0}, {"date": "2017-05-11", "close": 18.08, "volume": 216588.0}, {"date": "2017-05-12", "close": 17.99, "volume": 153169.0}, {"date": "2017-05-15", "close": 18.22, "volume": 251997.0}, {"date": "2017-05-16", "close": 18.11, "volume": 254734.0}, {"date": "2017-05-17", "close": 18.25, "volume": 244843.0}, {"date": "2017-05-18", "close": 18.23, "volume": 161460.0}, {"date": "2017-05-19", "close": 18.21, "volume": 237335.0}, {"date": "2017-05-22", "close": 18.22, "volume": 183347.0}, {"date": "2017-05-23", "close": 18.29, "volume": 165808.0}, {"date": "2017-05-24", "close": 18.3, "volume": 144995.0}, {"date": "2017-05-25", "close": 18.3, "volume": 215253.0}, {"date": "2017-05-26", "close": 18.31, "volume": 154280.0}, {"date": "2017-05-30", "close": 18.01, "volume": 399973.0}, {"date": "2017-05-31", "close": 17.83, "volume": 446197.0}, {"date": "2017-06-01", "close": 18.1, "volume": 219085.0}, {"date": "2017-06-02", "close": 18.12, "volume": 294985.0}, {"date": "2017-06-05", "close": 17.69, "volume": 363748.0}, {"date": "2017-06-06", "close": 17.57, "volume": 218131.0}, {"date": "2017-06-07", "close": 17.38, "volume": 260449.0}, {"date": "2017-06-08", "close": 17.42, "volume": 284343.0}, {"date": "2017-06-09", "close": 17.59, "volume": 190155.0}, {"date": "2017-06-12", "close": 17.78, "volume": 187031.0}, {"date": "2017-06-13", "close": 17.72, "volume": 228697.0}, {"date": "2017-06-14", "close": 17.77, "volume": 272734.0}, {"date": "2017-06-15", "close": 17.65, "volume": 224955.0}, {"date": "2017-06-16", "close": 17.66, "volume": 147512.0}, {"date": "2017-06-19", "close": 17.67, "volume": 210076.0}, {"date": "2017-06-20", "close": 17.46, "volume": 214867.0}, {"date": "2017-06-21", "close": 17.47, "volume": 258346.0}, {"date": "2017-06-22", "close": 17.49, "volume": 212021.0}, {"date": "2017-06-23", "close": 17.73, "volume": 146074.0}, {"date": "2017-06-26", "close": 17.9, "volume": 383070.0}, {"date": "2017-06-27", "close": 17.62, "volume": 241184.0}, {"date": "2017-06-28", "close": 17.74, "volume": 197030.0}, {"date": "2017-06-29", "close": 17.71, "volume": 216009.0}, {"date": "2017-06-30", "close": 17.62, "volume": 185154.0}, {"date": "2017-07-03", "close": 17.76, "volume": 83777.0}, {"date": "2017-07-05", "close": 17.68, "volume": 186126.0}, {"date": "2017-07-06", "close": 17.58, "volume": 176010.0}, {"date": "2017-07-07", "close": 17.58, "volume": 125556.0}, {"date": "2017-07-10", "close": 17.57, "volume": 161450.0}, {"date": "2017-07-11", "close": 17.55, "volume": 224022.0}, {"date": "2017-07-12", "close": 17.5, "volume": 226600.0}, {"date": "2017-07-13", "close": 17.48, "volume": 213662.0}, {"date": "2017-07-14", "close": 17.57, "volume": 259038.0}, {"date": "2017-07-17", "close": 17.54, "volume": 161260.0}, {"date": "2017-07-18", "close": 17.54, "volume": 204592.0}, {"date": "2017-07-19", "close": 17.53, "volume": 166556.0}, {"date": "2017-07-20", "close": 17.54, "volume": 202568.0}, {"date": "2017-07-21", "close": 17.51, "volume": 150061.0}, {"date": "2017-07-24", "close": 17.34, "volume": 222031.0}, {"date": "2017-07-25", "close": 17.35, "volume": 191723.0}, {"date": "2017-07-26", "close": 17.4, "volume": 252673.0}, {"date": "2017-07-27", "close": 17.47, "volume": 180492.0}, {"date": "2017-07-28", "close": 17.36, "volume": 175912.0}, {"date": "2017-07-31", "close": 17.31, "volume": 216978.0}, {"date": "2017-08-01", "close": 17.31, "volume": 140263.0}, {"date": "2017-08-02", "close": 17.19, "volume": 152982.0}, {"date": "2017-08-03", "close": 15.29, "volume": 2228682.0}, {"date": "2017-08-04", "close": 14.63, "volume": 1906006.0}, {"date": "2017-08-07", "close": 14.46, "volume": 1240531.0}, {"date": "2017-08-08", "close": 14.23, "volume": 635084.0}, {"date": "2017-08-09", "close": 13.86, "volume": 834008.0}, {"date": "2017-08-10", "close": 13.73, "volume": 537265.0}, {"date": "2017-08-11", "close": 13.84, "volume": 582592.0}, {"date": "2017-08-14", "close": 14.01, "volume": 547850.0}, {"date": "2017-08-15", "close": 13.96, "volume": 429164.0}, {"date": "2017-08-16", "close": 13.76, "volume": 326564.0}, {"date": "2017-08-17", "close": 13.51, "volume": 387800.0}, {"date": "2017-08-18", "close": 13.36, "volume": 411942.0}, {"date": "2017-08-21", "close": 13.39, "volume": 371725.0}, {"date": "2017-08-22", "close": 13.3, "volume": 344144.0}, {"date": "2017-08-23", "close": 13.29, "volume": 224956.0}, {"date": "2017-08-24", "close": 13.44, "volume": 278358.0}, {"date": "2017-08-25", "close": 13.57, "volume": 254746.0}, {"date": "2017-08-28", "close": 13.9, "volume": 583535.0}, {"date": "2017-08-29", "close": 13.77, "volume": 318037.0}, {"date": "2017-08-30", "close": 13.87, "volume": 424468.0}, {"date": "2017-08-31", "close": 13.8, "volume": 647983.0}, {"date": "2017-09-01", "close": 13.39, "volume": 390408.0}, {"date": "2017-09-05", "close": 13.23, "volume": 376297.0}, {"date": "2017-09-06", "close": 13.15, "volume": 606484.0}, {"date": "2017-09-07", "close": 13.0, "volume": 508342.0}, {"date": "2017-09-08", "close": 13.2, "volume": 484395.0}, {"date": "2017-09-11", "close": 13.31, "volume": 393889.0}, {"date": "2017-09-12", "close": 13.42, "volume": 559410.0}, {"date": "2017-09-13", "close": 13.73, "volume": 401587.0}, {"date": "2017-09-14", "close": 13.68, "volume": 244401.0}, {"date": "2017-09-15", "close": 13.8, "volume": 342771.0}, {"date": "2017-09-18", "close": 13.83, "volume": 376888.0}, {"date": "2017-09-19", "close": 13.92, "volume": 340145.0}, {"date": "2017-09-20", "close": 13.86, "volume": 312547.0}, {"date": "2017-09-21", "close": 13.9, "volume": 421390.0}, {"date": "2017-09-22", "close": 14.03, "volume": 248264.0}, {"date": "2017-09-25", "close": 14.03, "volume": 267502.0}, {"date": "2017-09-26", "close": 14.08, "volume": 248602.0}, {"date": "2017-09-27", "close": 14.08, "volume": 182811.0}, {"date": "2017-09-28", "close": 14.19, "volume": 321939.0}, {"date": "2017-09-29", "close": 14.28, "volume": 247990.0}, {"date": "2017-10-02", "close": 14.31, "volume": 193773.0}, {"date": "2017-10-03", "close": 14.21, "volume": 369139.0}, {"date": "2017-10-04", "close": 14.11, "volume": 305609.0}, {"date": "2017-10-05", "close": 14.06, "volume": 254978.0}, {"date": "2017-10-06", "close": 13.96, "volume": 265548.0}, {"date": "2017-10-09", "close": 13.88, "volume": 226834.0}, {"date": "2017-10-10", "close": 13.85, "volume": 215349.0}, {"date": "2017-10-11", "close": 13.95, "volume": 268077.0}, {"date": "2017-10-12", "close": 13.85, "volume": 284055.0}, {"date": "2017-10-13", "close": 13.83, "volume": 244451.0}, {"date": "2017-10-16", "close": 13.88, "volume": 244096.0}, {"date": "2017-10-17", "close": 12.61, "volume": 1468927.0}, {"date": "2017-10-18", "close": 13.17, "volume": 894127.0}, {"date": "2017-10-19", "close": 12.93, "volume": 650311.0}, {"date": "2017-10-20", "close": 13.02, "volume": 805572.0}, {"date": "2017-10-23", "close": 12.85, "volume": 418992.0}, {"date": "2017-10-24", "close": 12.92, "volume": 414039.0}, {"date": "2017-10-25", "close": 12.56, "volume": 438463.0}, {"date": "2017-10-26", "close": 12.59, "volume": 326677.0}, {"date": "2017-10-27", "close": 12.5, "volume": 284314.0}, {"date": "2017-10-30", "close": 12.4, "volume": 358972.0}, {"date": "2017-10-31", "close": 12.31, "volume": 324398.0}, {"date": "2017-11-01", "close": 12.25, "volume": 413179.0}, {"date": "2017-11-02", "close": 9.68, "volume": 5127832.0}, {"date": "2017-11-03", "close": 9.82, "volume": 2112517.0}, {"date": "2017-11-06", "close": 9.75, "volume": 1070550.0}, {"date": "2017-11-07", "close": 9.74, "volume": 772696.0}, {"date": "2017-11-08", "close": 9.73, "volume": 818726.0}, {"date": "2017-11-09", "close": 9.6, "volume": 442784.0}, {"date": "2017-11-10", "close": 9.58, "volume": 440352.0}, {"date": "2017-11-13", "close": 9.42, "volume": 479967.0}, {"date": "2017-11-14", "close": 9.52, "volume": 532652.0}, {"date": "2017-11-15", "close": 9.49, "volume": 390110.0}, {"date": "2017-11-16", "close": 9.35, "volume": 949891.0}, {"date": "2017-11-17", "close": 9.61, "volume": 794314.0}, {"date": "2017-11-20", "close": 9.7, "volume": 736079.0}, {"date": "2017-11-21", "close": 9.63, "volume": 443944.0}, {"date": "2017-11-22", "close": 9.62, "volume": 313282.0}, {"date": "2017-11-24", "close": 9.6, "volume": 276199.0}, {"date": "2017-11-27", "close": 9.51, "volume": 505039.0}, {"date": "2017-11-28", "close": 9.71, "volume": 448530.0}, {"date": "2017-11-29", "close": 9.89, "volume": 644826.0}, {"date": "2017-11-30", "close": 9.81, "volume": 556098.0}, {"date": "2017-12-01", "close": 9.77, "volume": 427399.0}, {"date": "2017-12-04", "close": 9.76, "volume": 1120669.0}, {"date": "2017-12-05", "close": 9.38, "volume": 778454.0}, {"date": "2017-12-06", "close": 9.25, "volume": 549972.0}, {"date": "2017-12-07", "close": 9.37, "volume": 524613.0}, {"date": "2017-12-08", "close": 9.44, "volume": 537318.0}, {"date": "2017-12-11", "close": 9.54, "volume": 686328.0}, {"date": "2017-12-12", "close": 9.54, "volume": 731504.0}, {"date": "2017-12-13", "close": 9.61, "volume": 566388.0}, {"date": "2017-12-14", "close": 9.66, "volume": 614257.0}, {"date": "2017-12-15", "close": 9.79, "volume": 1041956.0}, {"date": "2017-12-18", "close": 9.85, "volume": 586421.0}, {"date": "2017-12-19", "close": 9.7, "volume": 650164.0}, {"date": "2017-12-20", "close": 9.71, "volume": 914384.0}, {"date": "2017-12-21", "close": 9.76, "volume": 792074.0}, {"date": "2017-12-22", "close": 9.7, "volume": 903819.0}, {"date": "2017-12-26", "close": 9.62, "volume": 787800.0}, {"date": "2017-12-27", "close": 9.59, "volume": 841779.0}, {"date": "2017-12-28", "close": 9.52, "volume": 802094.0}, {"date": "2017-12-29", "close": 9.49, "volume": 827731.0}, {"date": "2018-01-02", "close": 9.65, "volume": 392391.0}, {"date": "2018-01-03", "close": 9.6, "volume": 355958.0}, {"date": "2018-01-04", "close": 9.52, "volume": 326955.0}, {"date": "2018-01-05", "close": 9.41, "volume": 467063.0}, {"date": "2018-01-08", "close": 9.49, "volume": 450745.0}, {"date": "2018-01-09", "close": 9.47, "volume": 507910.0}, {"date": "2018-01-10", "close": 9.51, "volume": 249247.0}, {"date": "2018-01-11", "close": 9.89, "volume": 704107.0}, {"date": "2018-01-12", "close": 10.16, "volume": 606125.0}, {"date": "2018-01-16", "close": 10.15, "volume": 557073.0}, {"date": "2018-01-17", "close": 10.27, "volume": 575133.0}, {"date": "2018-01-18", "close": 10.27, "volume": 448372.0}, {"date": "2018-01-19", "close": 10.26, "volume": 338940.0}, {"date": "2018-01-22", "close": 10.53, "volume": 679336.0}, {"date": "2018-01-23", "close": 10.6, "volume": 638238.0}, {"date": "2018-01-24", "close": 10.7, "volume": 685050.0}, {"date": "2018-01-25", "close": 10.66, "volume": 356888.0}, {"date": "2018-01-26", "close": 10.72, "volume": 301978.0}, {"date": "2018-01-29", "close": 10.8, "volume": 352530.0}, {"date": "2018-01-30", "close": 10.63, "volume": 312613.0}, {"date": "2018-01-31", "close": 10.65, "volume": 506358.0}, {"date": "2018-02-01", "close": 10.66, "volume": 259085.0}, {"date": "2018-02-02", "close": 10.61, "volume": 369840.0}, {"date": "2018-02-05", "close": 10.25, "volume": 588141.0}, {"date": "2018-02-06", "close": 10.59, "volume": 526911.0}, {"date": "2018-02-07", "close": 10.68, "volume": 510317.0}, {"date": "2018-02-08", "close": 10.68, "volume": 579696.0}, {"date": "2018-02-09", "close": 10.73, "volume": 1070714.0}, {"date": "2018-02-12", "close": 10.82, "volume": 622700.0}, {"date": "2018-02-13", "close": 11.0, "volume": 332058.0}, {"date": "2018-02-14", "close": 10.96, "volume": 383022.0}, {"date": "2018-02-15", "close": 10.97, "volume": 364925.0}, {"date": "2018-02-16", "close": 11.18, "volume": 492127.0}, {"date": "2018-02-20", "close": 11.07, "volume": 337867.0}, {"date": "2018-02-21", "close": 10.94, "volume": 291386.0}, {"date": "2018-02-22", "close": 11.03, "volume": 173583.0}, {"date": "2018-02-23", "close": 11.05, "volume": 207769.0}, {"date": "2018-02-26", "close": 11.04, "volume": 239567.0}, {"date": "2018-02-27", "close": 10.88, "volume": 305690.0}, {"date": "2018-02-28", "close": 10.84, "volume": 440097.0}, {"date": "2018-03-01", "close": 11.6, "volume": 742682.0}, {"date": "2018-03-02", "close": 11.59, "volume": 890726.0}, {"date": "2018-03-05", "close": 11.7, "volume": 555485.0}, {"date": "2018-03-06", "close": 11.88, "volume": 679170.0}, {"date": "2018-03-07", "close": 11.79, "volume": 776856.0}, {"date": "2018-03-08", "close": 12.08, "volume": 400534.0}, {"date": "2018-03-09", "close": 12.05, "volume": 266808.0}, {"date": "2018-03-12", "close": 12.0, "volume": 344755.0}, {"date": "2018-03-13", "close": 11.79, "volume": 341031.0}, {"date": "2018-03-14", "close": 11.65, "volume": 459003.0}, {"date": "2018-03-15", "close": 11.57, "volume": 353989.0}, {"date": "2018-03-16", "close": 11.59, "volume": 254421.0}, {"date": "2018-03-19", "close": 11.56, "volume": 236146.0}, {"date": "2018-03-20", "close": 11.53, "volume": 157359.0}, {"date": "2018-03-21", "close": 11.51, "volume": 176186.0}, {"date": "2018-03-22", "close": 11.7, "volume": 912468.0}, {"date": "2018-03-23", "close": 11.39, "volume": 236104.0}, {"date": "2018-03-26", "close": 11.3, "volume": 240896.0}, {"date": "2018-03-27", "close": 11.17, "volume": 303332.0}, {"date": "2018-03-28", "close": 11.09, "volume": 343504.0}, {"date": "2018-03-29", "close": 11.13, "volume": 510162.0}, {"date": "2018-04-02", "close": 11.05, "volume": 247227.0}, {"date": "2018-04-03", "close": 10.98, "volume": 209334.0}, {"date": "2018-04-04", "close": 12.05, "volume": 2582994.0}, {"date": "2018-04-05", "close": 11.81, "volume": 1062514.0}, {"date": "2018-04-06", "close": 11.6, "volume": 571765.0}, {"date": "2018-04-09", "close": 11.47, "volume": 806872.0}, {"date": "2018-04-10", "close": 11.47, "volume": 431238.0}, {"date": "2018-04-11", "close": 11.59, "volume": 290620.0}, {"date": "2018-04-12", "close": 11.72, "volume": 554917.0}, {"date": "2018-04-13", "close": 11.72, "volume": 356028.0}, {"date": "2018-04-16", "close": 11.7, "volume": 217852.0}, {"date": "2018-04-17", "close": 11.77, "volume": 220994.0}, {"date": "2018-04-18", "close": 11.77, "volume": 297779.0}, {"date": "2018-04-19", "close": 11.72, "volume": 431883.0}, {"date": "2018-04-20", "close": 11.74, "volume": 472507.0}, {"date": "2018-04-23", "close": 11.71, "volume": 359539.0}, {"date": "2018-04-24", "close": 11.73, "volume": 308957.0}, {"date": "2018-04-25", "close": 11.6, "volume": 248803.0}, {"date": "2018-04-26", "close": 11.58, "volume": 278197.0}, {"date": "2018-04-27", "close": 11.56, "volume": 550520.0}, {"date": "2018-04-30", "close": 11.59, "volume": 257902.0}, {"date": "2018-05-01", "close": 11.52, "volume": 433960.0}, {"date": "2018-05-02", "close": 11.49, "volume": 325192.0}, {"date": "2018-05-03", "close": 11.33, "volume": 756771.0}, {"date": "2018-05-04", "close": 11.41, "volume": 291216.0}, {"date": "2018-05-07", "close": 11.44, "volume": 238667.0}, {"date": "2018-05-08", "close": 11.42, "volume": 221293.0}, {"date": "2018-05-09", "close": 11.4, "volume": 179247.0}, {"date": "2018-05-10", "close": 11.35, "volume": 401725.0}, {"date": "2018-05-11", "close": 11.37, "volume": 386831.0}, {"date": "2018-05-14", "close": 11.33, "volume": 420354.0}, {"date": "2018-05-15", "close": 11.34, "volume": 361481.0}, {"date": "2018-05-16", "close": 11.28, "volume": 427312.0}, {"date": "2018-05-17", "close": 11.3, "volume": 339318.0}, {"date": "2018-05-18", "close": 11.33, "volume": 231540.0}, {"date": "2018-05-21", "close": 11.35, "volume": 318239.0}, {"date": "2018-05-22", "close": 11.33, "volume": 167349.0}, {"date": "2018-05-23", "close": 11.3, "volume": 194934.0}, {"date": "2018-05-24", "close": 11.32, "volume": 242012.0}, {"date": "2018-05-25", "close": 11.33, "volume": 186618.0}, {"date": "2018-05-29", "close": 11.27, "volume": 365679.0}, {"date": "2018-05-30", "close": 11.26, "volume": 414762.0}, {"date": "2018-05-31", "close": 11.33, "volume": 383811.0}, {"date": "2018-06-01", "close": 11.3, "volume": 330456.0}, {"date": "2018-06-04", "close": 11.36, "volume": 158317.0}, {"date": "2018-06-05", "close": 11.28, "volume": 246308.0}, {"date": "2018-06-06", "close": 11.28, "volume": 258762.0}, {"date": "2018-06-07", "close": 11.27, "volume": 133418.0}, {"date": "2018-06-08", "close": 11.28, "volume": 201170.0}, {"date": "2018-06-11", "close": 11.29, "volume": 180767.0}, {"date": "2018-06-12", "close": 11.29, "volume": 390294.0}, {"date": "2018-06-13", "close": 11.3, "volume": 283811.0}, {"date": "2018-06-14", "close": 11.26, "volume": 356535.0}, {"date": "2018-06-15", "close": 11.32, "volume": 272099.0}, {"date": "2018-06-18", "close": 11.4, "volume": 247694.0}, {"date": "2018-06-19", "close": 11.55, "volume": 300353.0}, {"date": "2018-06-20", "close": 11.65, "volume": 287551.0}, {"date": "2018-06-21", "close": 11.65, "volume": 225117.0}, {"date": "2018-06-22", "close": 11.48, "volume": 353002.0}, {"date": "2018-06-25", "close": 11.65, "volume": 408827.0}, {"date": "2018-06-26", "close": 11.62, "volume": 238718.0}, {"date": "2018-06-27", "close": 11.52, "volume": 253052.0}, {"date": "2018-06-28", "close": 11.45, "volume": 455671.0}, {"date": "2018-06-29", "close": 11.5, "volume": 230919.0}, {"date": "2018-07-02", "close": 11.65, "volume": 240547.0}, {"date": "2018-07-03", "close": 11.66, "volume": 251333.0}, {"date": "2018-07-05", "close": 11.86, "volume": 309448.0}, {"date": "2018-07-06", "close": 11.78, "volume": 242297.0}, {"date": "2018-07-09", "close": 11.8, "volume": 315833.0}, {"date": "2018-07-10", "close": 11.83, "volume": 328393.0}, {"date": "2018-07-11", "close": 11.78, "volume": 157915.0}, {"date": "2018-07-12", "close": 11.8, "volume": 223421.0}, {"date": "2018-07-13", "close": 11.8, "volume": 171558.0}, {"date": "2018-07-16", "close": 11.75, "volume": 264440.0}, {"date": "2018-07-17", "close": 11.93, "volume": 496889.0}, {"date": "2018-07-18", "close": 12.0, "volume": 327176.0}, {"date": "2018-07-19", "close": 11.99, "volume": 341025.0}, {"date": "2018-07-20", "close": 11.89, "volume": 457457.0}, {"date": "2018-07-23", "close": 12.13, "volume": 407307.0}, {"date": "2018-07-24", "close": 12.21, "volume": 572624.0}, {"date": "2018-07-25", "close": 12.29, "volume": 733250.0}, {"date": "2018-07-26", "close": 12.08, "volume": 533744.0}, {"date": "2018-07-27", "close": 11.96, "volume": 311562.0}, {"date": "2018-07-30", "close": 11.84, "volume": 734057.0}, {"date": "2018-07-31", "close": 12.0, "volume": 434728.0}, {"date": "2018-08-01", "close": 11.89, "volume": 240962.0}, {"date": "2018-08-02", "close": 11.8, "volume": 265932.0}, {"date": "2018-08-03", "close": 12.34, "volume": 488345.0}, {"date": "2018-08-06", "close": 10.48, "volume": 634679.0}, {"date": "2018-08-07", "close": 10.67, "volume": 900624.0}, {"date": "2018-08-08", "close": 10.63, "volume": 563557.0}, {"date": "2018-08-09", "close": 10.61, "volume": 618950.0}, {"date": "2018-08-10", "close": 10.59, "volume": 401216.0}, {"date": "2018-08-13", "close": 10.56, "volume": 391207.0}, {"date": "2018-08-14", "close": 10.56, "volume": 713668.0}, {"date": "2018-08-15", "close": 10.5, "volume": 496670.0}, {"date": "2018-08-16", "close": 10.55, "volume": 296967.0}, {"date": "2018-08-17", "close": 10.52, "volume": 389802.0}, {"date": "2018-08-20", "close": 10.51, "volume": 285113.0}, {"date": "2018-08-21", "close": 10.5, "volume": 616218.0}, {"date": "2018-08-22", "close": 10.46, "volume": 489018.0}, {"date": "2018-08-23", "close": 10.41, "volume": 304437.0}, {"date": "2018-08-24", "close": 10.4, "volume": 178242.0}, {"date": "2018-08-27", "close": 10.5, "volume": 536949.0}, {"date": "2018-08-28", "close": 10.45, "volume": 249922.0}, {"date": "2018-08-29", "close": 10.52, "volume": 364744.0}, {"date": "2018-08-30", "close": 10.65, "volume": 578466.0}, {"date": "2018-08-31", "close": 10.62, "volume": 344600.0}, {"date": "2018-09-04", "close": 10.61, "volume": 431735.0}, {"date": "2018-09-05", "close": 10.56, "volume": 801104.0}, {"date": "2018-09-06", "close": 10.59, "volume": 738494.0}, {"date": "2018-09-07", "close": 10.34, "volume": 708928.0}, {"date": "2018-09-10", "close": 10.37, "volume": 704894.0}, {"date": "2018-09-11", "close": 10.33, "volume": 450969.0}, {"date": "2018-09-12", "close": 10.32, "volume": 234159.0}, {"date": "2018-09-13", "close": 10.24, "volume": 454550.0}, {"date": "2018-09-14", "close": 10.17, "volume": 478934.0}, {"date": "2018-09-17", "close": 10.17, "volume": 549267.0}, {"date": "2018-09-18", "close": 10.11, "volume": 864543.0}, {"date": "2018-09-19", "close": 10.11, "volume": 395369.0}, {"date": "2018-09-20", "close": 10.13, "volume": 411313.0}, {"date": "2018-09-21", "close": 10.13, "volume": 526148.0}, {"date": "2018-09-24", "close": 10.11, "volume": 385972.0}, {"date": "2018-09-25", "close": 10.07, "volume": 295057.0}, {"date": "2018-09-26", "close": 10.04, "volume": 326453.0}, {"date": "2018-09-27", "close": 9.99, "volume": 347667.0}, {"date": "2018-09-28", "close": 10.01, "volume": 932015.0}, {"date": "2018-10-01", "close": 10.07, "volume": 526224.0}, {"date": "2018-10-02", "close": 10.06, "volume": 583980.0}, {"date": "2018-10-03", "close": 10.19, "volume": 538400.0}, {"date": "2018-10-04", "close": 10.16, "volume": 305998.0}, {"date": "2018-10-05", "close": 10.13, "volume": 255576.0}, {"date": "2018-10-08", "close": 10.18, "volume": 238142.0}, {"date": "2018-10-09", "close": 10.18, "volume": 226616.0}, {"date": "2018-10-10", "close": 10.01, "volume": 447638.0}, {"date": "2018-10-11", "close": 10.02, "volume": 407576.0}, {"date": "2018-10-12", "close": 10.02, "volume": 338285.0}, {"date": "2018-10-15", "close": 10.1, "volume": 279462.0}, {"date": "2018-10-16", "close": 10.14, "volume": 183941.0}, {"date": "2018-10-17", "close": 10.1, "volume": 174434.0}, {"date": "2018-10-18", "close": 10.04, "volume": 297636.0}, {"date": "2018-10-19", "close": 10.05, "volume": 303918.0}, {"date": "2018-10-22", "close": 10.08, "volume": 210563.0}, {"date": "2018-10-23", "close": 10.04, "volume": 232984.0}, {"date": "2018-10-24", "close": 10.03, "volume": 424745.0}, {"date": "2018-10-25", "close": 10.03, "volume": 355247.0}, {"date": "2018-10-26", "close": 9.99, "volume": 231295.0}, {"date": "2018-10-29", "close": 9.97, "volume": 278898.0}, {"date": "2018-10-30", "close": 10.02, "volume": 307927.0}, {"date": "2018-10-31", "close": 9.98, "volume": 427884.0}, {"date": "2018-11-01", "close": 10.14, "volume": 427136.0}, {"date": "2018-11-02", "close": 9.99, "volume": 430072.0}, {"date": "2018-11-05", "close": 10.01, "volume": 255744.0}, {"date": "2018-11-06", "close": 10.08, "volume": 349228.0}, {"date": "2018-11-07", "close": 10.11, "volume": 227459.0}, {"date": "2018-11-08", "close": 10.09, "volume": 200143.0}, {"date": "2018-11-09", "close": 10.2, "volume": 961384.0}, {"date": "2018-11-12", "close": 10.17, "volume": 584280.0}, {"date": "2018-11-13", "close": 10.12, "volume": 169212.0}, {"date": "2018-11-14", "close": 10.09, "volume": 196016.0}, {"date": "2018-11-15", "close": 10.05, "volume": 280553.0}, {"date": "2018-11-16", "close": 10.05, "volume": 404853.0}, {"date": "2018-11-19", "close": 10.05, "volume": 283322.0}, {"date": "2018-11-20", "close": 9.99, "volume": 362575.0}, {"date": "2018-11-21", "close": 9.91, "volume": 580410.0}, {"date": "2018-11-23", "close": 9.94, "volume": 181849.0}, {"date": "2018-11-26", "close": 9.89, "volume": 449940.0}, {"date": "2018-11-27", "close": 9.94, "volume": 348719.0}, {"date": "2018-11-28", "close": 10.04, "volume": 500958.0}, {"date": "2018-11-29", "close": 10.03, "volume": 367569.0}, {"date": "2018-11-30", "close": 10.02, "volume": 269726.0}, {"date": "2018-12-03", "close": 10.04, "volume": 179141.0}, {"date": "2018-12-04", "close": 9.96, "volume": 239919.0}, {"date": "2018-12-06", "close": 9.97, "volume": 571149.0}, {"date": "2018-12-07", "close": 9.97, "volume": 276724.0}, {"date": "2018-12-10", "close": 9.92, "volume": 228364.0}, {"date": "2018-12-11", "close": 9.87, "volume": 412393.0}, {"date": "2018-12-12", "close": 9.88, "volume": 199566.0}, {"date": "2018-12-13", "close": 9.7, "volume": 375240.0}, {"date": "2018-12-14", "close": 9.6, "volume": 346534.0}, {"date": "2018-12-17", "close": 9.4, "volume": 586414.0}, {"date": "2018-12-18", "close": 9.24, "volume": 380909.0}, {"date": "2018-12-19", "close": 9.1, "volume": 451243.0}, {"date": "2018-12-20", "close": 9.01, "volume": 766319.0}, {"date": "2018-12-21", "close": 8.83, "volume": 475374.0}, {"date": "2018-12-24", "close": 8.86, "volume": 191374.0}, {"date": "2018-12-26", "close": 8.95, "volume": 238122.0}, {"date": "2018-12-27", "close": 8.93, "volume": 313261.0}, {"date": "2018-12-28", "close": 9.01, "volume": 374278.0}, {"date": "2018-12-31", "close": 9.01, "volume": 574804.0}, {"date": "2019-01-02", "close": 9.28, "volume": 223478.0}, {"date": "2019-01-03", "close": 9.3, "volume": 156447.0}, {"date": "2019-01-04", "close": 9.49, "volume": 281676.0}, {"date": "2019-01-07", "close": 9.67, "volume": 304855.0}, {"date": "2019-01-08", "close": 9.7, "volume": 163058.0}, {"date": "2019-01-09", "close": 9.6, "volume": 259779.0}, {"date": "2019-01-10", "close": 9.64, "volume": 96958.0}, {"date": "2019-01-11", "close": 9.67, "volume": 140511.0}, {"date": "2019-01-14", "close": 9.65, "volume": 133545.0}, {"date": "2019-01-15", "close": 9.63, "volume": 79768.0}, {"date": "2019-01-16", "close": 9.69, "volume": 160367.0}, {"date": "2019-01-17", "close": 9.67, "volume": 299314.0}, {"date": "2019-01-18", "close": 9.6, "volume": 274492.0}, {"date": "2019-01-22", "close": 9.6, "volume": 199659.0}, {"date": "2019-01-23", "close": 9.6, "volume": 100704.0}, {"date": "2019-01-24", "close": 9.71, "volume": 119727.0}, {"date": "2019-01-25", "close": 9.72, "volume": 148579.0}, {"date": "2019-01-28", "close": 9.74, "volume": 145560.0}, {"date": "2019-01-29", "close": 9.75, "volume": 202958.0}, {"date": "2019-01-30", "close": 9.87, "volume": 230948.0}, {"date": "2019-01-31", "close": 9.9, "volume": 205659.0}, {"date": "2019-02-01", "close": 9.86, "volume": 127801.0}, {"date": "2019-02-04", "close": 9.86, "volume": 99715.0}, {"date": "2019-02-05", "close": 9.83, "volume": 236861.0}, {"date": "2019-02-06", "close": 9.79, "volume": 177257.0}, {"date": "2019-02-07", "close": 9.7, "volume": 133958.0}, {"date": "2019-02-08", "close": 9.66, "volume": 166262.0}, {"date": "2019-02-11", "close": 9.64, "volume": 86074.0}, {"date": "2019-02-12", "close": 9.62, "volume": 179818.0}, {"date": "2019-02-13", "close": 9.75, "volume": 97841.0}, {"date": "2019-02-14", "close": 9.67, "volume": 104091.0}, {"date": "2019-02-15", "close": 9.67, "volume": 117487.0}, {"date": "2019-02-19", "close": 9.72, "volume": 183056.0}, {"date": "2019-02-20", "close": 9.81, "volume": 91643.0}, {"date": "2019-02-21", "close": 9.79, "volume": 106424.0}, {"date": "2019-02-22", "close": 9.97, "volume": 444085.0}, {"date": "2019-02-25", "close": 9.96, "volume": 260955.0}, {"date": "2019-02-26", "close": 9.91, "volume": 200276.0}, {"date": "2019-02-27", "close": 9.81, "volume": 130506.0}, {"date": "2019-02-28", "close": 9.61, "volume": 954569.0}, {"date": "2019-03-01", "close": 9.79, "volume": 667569.0}, {"date": "2019-03-04", "close": 9.89, "volume": 238942.0}, {"date": "2019-03-05", "close": 9.87, "volume": 171367.0}, {"date": "2019-03-06", "close": 9.82, "volume": 187171.0}, {"date": "2019-03-07", "close": 9.82, "volume": 175781.0}, {"date": "2019-03-08", "close": 9.81, "volume": 158525.0}, {"date": "2019-03-11", "close": 9.91, "volume": 423899.0}, {"date": "2019-03-12", "close": 9.86, "volume": 235798.0}, {"date": "2019-03-13", "close": 9.91, "volume": 237438.0}, {"date": "2019-03-14", "close": 9.95, "volume": 308241.0}, {"date": "2019-03-15", "close": 9.9, "volume": 284052.0}, {"date": "2019-03-18", "close": 9.93, "volume": 239736.0}, {"date": "2019-03-19", "close": 10.0, "volume": 281958.0}, {"date": "2019-03-20", "close": 9.99, "volume": 366594.0}, {"date": "2019-03-21", "close": 9.95, "volume": 172994.0}, {"date": "2019-03-22", "close": 9.85, "volume": 252755.0}, {"date": "2019-03-25", "close": 9.85, "volume": 76948.0}, {"date": "2019-03-26", "close": 9.92, "volume": 114968.0}, {"date": "2019-03-27", "close": 9.91, "volume": 116353.0}, {"date": "2019-03-28", "close": 9.92, "volume": 102344.0}, {"date": "2019-03-29", "close": 9.81, "volume": 178081.0}, {"date": "2019-04-01", "close": 9.87, "volume": 130998.0}, {"date": "2019-04-02", "close": 9.92, "volume": 157818.0}, {"date": "2019-04-03", "close": 9.91, "volume": 136888.0}, {"date": "2019-04-04", "close": 9.9, "volume": 154736.0}, {"date": "2019-04-05", "close": 10.05, "volume": 233572.0}, {"date": "2019-04-08", "close": 9.91, "volume": 169739.0}, {"date": "2019-04-09", "close": 9.95, "volume": 171705.0}, {"date": "2019-04-10", "close": 9.97, "volume": 107727.0}, {"date": "2019-04-11", "close": 9.89, "volume": 124233.0}, {"date": "2019-04-12", "close": 9.95, "volume": 202364.0}, {"date": "2019-04-15", "close": 9.87, "volume": 175345.0}, {"date": "2019-04-16", "close": 9.9, "volume": 212323.0}, {"date": "2019-04-17", "close": 9.88, "volume": 148893.0}, {"date": "2019-04-18", "close": 9.87, "volume": 130061.0}, {"date": "2019-04-22", "close": 9.93, "volume": 223603.0}, {"date": "2019-04-23", "close": 9.93, "volume": 166119.0}, {"date": "2019-04-24", "close": 9.86, "volume": 192779.0}, {"date": "2019-04-25", "close": 9.85, "volume": 226898.0}, {"date": "2019-04-26", "close": 9.9, "volume": 119974.0}, {"date": "2019-04-29", "close": 9.94, "volume": 56190.0}, {"date": "2019-04-30", "close": 9.94, "volume": 351314.0}, {"date": "2019-05-01", "close": 9.9, "volume": 153761.0}, {"date": "2019-05-02", "close": 9.91, "volume": 173113.0}, {"date": "2019-05-03", "close": 10.03, "volume": 1524463.0}, {"date": "2019-05-06", "close": 10.0, "volume": 172171.0}, {"date": "2019-05-07", "close": 9.92, "volume": 455452.0}, {"date": "2019-05-08", "close": 9.95, "volume": 144569.0}, {"date": "2019-05-09", "close": 9.94, "volume": 170276.0}, {"date": "2019-05-10", "close": 10.08, "volume": 489370.0}, {"date": "2019-05-13", "close": 10.17, "volume": 240013.0}, {"date": "2019-05-14", "close": 10.33, "volume": 254138.0}, {"date": "2019-05-15", "close": 10.24, "volume": 198637.0}, {"date": "2019-05-16", "close": 10.26, "volume": 165434.0}, {"date": "2019-05-17", "close": 10.28, "volume": 142342.0}, {"date": "2019-05-20", "close": 10.28, "volume": 135643.0}, {"date": "2019-05-21", "close": 10.22, "volume": 118403.0}, {"date": "2019-05-22", "close": 10.11, "volume": 122736.0}, {"date": "2019-05-23", "close": 10.13, "volume": 157351.0}, {"date": "2019-05-24", "close": 10.11, "volume": 123769.0}, {"date": "2019-05-28", "close": 10.07, "volume": 131868.0}, {"date": "2019-05-29", "close": 10.03, "volume": 140340.0}, {"date": "2019-05-30", "close": 9.91, "volume": 215141.0}, {"date": "2019-05-31", "close": 9.9, "volume": 117740.0}, {"date": "2019-06-03", "close": 9.81, "volume": 196811.0}, {"date": "2019-06-04", "close": 9.85, "volume": 147732.0}, {"date": "2019-06-05", "close": 9.83, "volume": 75331.0}, {"date": "2019-06-06", "close": 9.84, "volume": 125940.0}, {"date": "2019-06-07", "close": 9.87, "volume": 180374.0}, {"date": "2019-06-10", "close": 10.0, "volume": 126362.0}, {"date": "2019-06-11", "close": 9.85, "volume": 73518.0}, {"date": "2019-06-12", "close": 9.9, "volume": 138897.0}, {"date": "2019-06-13", "close": 9.93, "volume": 102198.0}, {"date": "2019-06-14", "close": 9.92, "volume": 71607.0}, {"date": "2019-06-17", "close": 9.88, "volume": 120534.0}, {"date": "2019-06-18", "close": 9.88, "volume": 91507.0}, {"date": "2019-06-19", "close": 10.11, "volume": 141945.0}, {"date": "2019-06-20", "close": 9.93, "volume": 99725.0}, {"date": "2019-06-21", "close": 9.9, "volume": 302776.0}, {"date": "2019-06-24", "close": 9.92, "volume": 123778.0}, {"date": "2019-06-25", "close": 9.98, "volume": 174836.0}, {"date": "2019-06-26", "close": 9.85, "volume": 243826.0}, {"date": "2019-06-27", "close": 9.87, "volume": 109193.0}, {"date": "2019-06-28", "close": 9.84, "volume": 164495.0}, {"date": "2019-07-01", "close": 9.84, "volume": 121451.0}, {"date": "2019-07-02", "close": 9.86, "volume": 138891.0}, {"date": "2019-07-03", "close": 9.84, "volume": 61639.0}, {"date": "2019-07-05", "close": 9.89, "volume": 66032.0}, {"date": "2019-07-08", "close": 9.87, "volume": 97468.0}, {"date": "2019-07-09", "close": 9.93, "volume": 85211.0}, {"date": "2019-07-10", "close": 9.91, "volume": 101174.0}, {"date": "2019-07-11", "close": 9.93, "volume": 81296.0}, {"date": "2019-07-12", "close": 9.85, "volume": 103134.0}, {"date": "2019-07-15", "close": 9.94, "volume": 87478.0}, {"date": "2019-07-16", "close": 9.92, "volume": 101449.0}, {"date": "2019-07-17", "close": 9.96, "volume": 140529.0}, {"date": "2019-07-18", "close": 9.87, "volume": 61610.0}, {"date": "2019-07-19", "close": 9.88, "volume": 34647.0}, {"date": "2019-07-22", "close": 9.91, "volume": 68834.0}, {"date": "2019-07-23", "close": 9.95, "volume": 69677.0}, {"date": "2019-07-24", "close": 9.93, "volume": 215637.0}, {"date": "2019-07-25", "close": 9.92, "volume": 51790.0}, {"date": "2019-07-26", "close": 9.9, "volume": 51894.0}, {"date": "2019-07-29", "close": 9.89, "volume": 48780.0}, {"date": "2019-07-30", "close": 9.91, "volume": 84427.0}, {"date": "2019-07-31", "close": 9.87, "volume": 164413.0}, {"date": "2019-08-01", "close": 9.79, "volume": 136390.0}, {"date": "2019-08-02", "close": 9.85, "volume": 107091.0}, {"date": "2019-08-05", "close": 9.76, "volume": 150599.0}, {"date": "2019-08-06", "close": 9.74, "volume": 162896.0}, {"date": "2019-08-07", "close": 9.73, "volume": 135388.0}, {"date": "2019-08-08", "close": 9.77, "volume": 112317.0}, {"date": "2019-08-09", "close": 9.7, "volume": 63466.0}, {"date": "2019-08-12", "close": 9.68, "volume": 122664.0}, {"date": "2019-08-13", "close": 9.65, "volume": 89061.0}, {"date": "2019-08-14", "close": 9.65, "volume": 153344.0}, {"date": "2019-08-15", "close": 9.67, "volume": 142291.0}, {"date": "2019-08-16", "close": 9.71, "volume": 89872.0}, {"date": "2019-08-19", "close": 9.86, "volume": 134085.0}, {"date": "2019-08-20", "close": 9.86, "volume": 159037.0}, {"date": "2019-08-21", "close": 9.85, "volume": 233549.0}, {"date": "2019-08-22", "close": 9.91, "volume": 252996.0}, {"date": "2019-08-23", "close": 9.87, "volume": 131933.0}, {"date": "2019-08-26", "close": 9.93, "volume": 204857.0}, {"date": "2019-08-27", "close": 9.89, "volume": 262758.0}, {"date": "2019-08-28", "close": 9.95, "volume": 195347.0}, {"date": "2019-08-29", "close": 10.0, "volume": 171296.0}, {"date": "2019-08-30", "close": 10.0, "volume": 201147.0}, {"date": "2019-09-03", "close": 9.97, "volume": 164343.0}, {"date": "2019-09-04", "close": 10.01, "volume": 169013.0}, {"date": "2019-09-05", "close": 10.05, "volume": 288000.0}, {"date": "2019-09-06", "close": 10.05, "volume": 335151.0}, {"date": "2019-09-09", "close": 10.06, "volume": 212817.0}, {"date": "2019-09-10", "close": 9.96, "volume": 209975.0}, {"date": "2019-09-11", "close": 10.06, "volume": 154111.0}, {"date": "2019-09-12", "close": 10.06, "volume": 84226.0}, {"date": "2019-09-13", "close": 10.08, "volume": 95662.0}, {"date": "2019-09-16", "close": 10.03, "volume": 161980.0}, {"date": "2019-09-17", "close": 10.11, "volume": 90979.0}, {"date": "2019-09-18", "close": 10.1, "volume": 134285.0}, {"date": "2019-09-19", "close": 10.09, "volume": 103422.0}, {"date": "2019-09-20", "close": 10.21, "volume": 223989.0}, {"date": "2019-09-23", "close": 10.19, "volume": 128861.0}, {"date": "2019-09-24", "close": 10.1, "volume": 122483.0}, {"date": "2019-09-25", "close": 10.14, "volume": 77100.0}, {"date": "2019-09-26", "close": 10.21, "volume": 207993.0}, {"date": "2019-09-27", "close": 10.24, "volume": 49607.0}, {"date": "2019-09-30", "close": 10.15, "volume": 81606.0}, {"date": "2019-10-01", "close": 10.06, "volume": 91966.0}, {"date": "2019-10-02", "close": 9.94, "volume": 153971.0}, {"date": "2019-10-03", "close": 10.1, "volume": 100053.0}, {"date": "2019-10-04", "close": 10.13, "volume": 79699.0}, {"date": "2019-10-07", "close": 10.15, "volume": 55560.0}, {"date": "2019-10-08", "close": 10.16, "volume": 117103.0}, {"date": "2019-10-09", "close": 10.11, "volume": 54483.0}, {"date": "2019-10-10", "close": 10.06, "volume": 89386.0}, {"date": "2019-10-11", "close": 10.16, "volume": 162248.0}, {"date": "2019-10-14", "close": 10.01, "volume": 66891.0}, {"date": "2019-10-15", "close": 10.11, "volume": 52636.0}, {"date": "2019-10-16", "close": 10.08, "volume": 108283.0}, {"date": "2019-10-17", "close": 10.21, "volume": 107001.0}, {"date": "2019-10-18", "close": 10.23, "volume": 84148.0}, {"date": "2019-10-21", "close": 10.16, "volume": 116383.0}, {"date": "2019-10-22", "close": 10.09, "volume": 43272.0}, {"date": "2019-10-23", "close": 10.15, "volume": 139177.0}, {"date": "2019-10-24", "close": 10.12, "volume": 53912.0}, {"date": "2019-10-25", "close": 10.12, "volume": 63886.0}, {"date": "2019-10-28", "close": 10.14, "volume": 68952.0}, {"date": "2019-10-29", "close": 10.18, "volume": 66268.0}, {"date": "2019-10-30", "close": 10.13, "volume": 64752.0}, {"date": "2019-10-31", "close": 10.27, "volume": 134312.0}, {"date": "2019-11-01", "close": 10.35, "volume": 130411.0}, {"date": "2019-11-04", "close": 10.32, "volume": 75977.0}, {"date": "2019-11-05", "close": 10.27, "volume": 111469.0}, {"date": "2019-11-06", "close": 10.34, "volume": 111829.0}, {"date": "2019-11-07", "close": 10.28, "volume": 73718.0}, {"date": "2019-11-08", "close": 10.31, "volume": 133042.0}, {"date": "2019-11-11", "close": 10.31, "volume": 79332.0}, {"date": "2019-11-12", "close": 10.32, "volume": 55142.0}, {"date": "2019-11-13", "close": 10.32, "volume": 72283.0}, {"date": "2019-11-14", "close": 10.3, "volume": 92281.0}, {"date": "2019-11-15", "close": 10.24, "volume": 52229.0}, {"date": "2019-11-18", "close": 10.3, "volume": 80762.0}, {"date": "2019-11-19", "close": 10.3, "volume": 234256.0}, {"date": "2019-11-20", "close": 10.34, "volume": 103470.0}, {"date": "2019-11-21", "close": 10.34, "volume": 69147.0}, {"date": "2019-11-22", "close": 10.34, "volume": 59746.0}, {"date": "2019-11-25", "close": 10.37, "volume": 41165.0}, {"date": "2019-11-26", "close": 10.4, "volume": 80956.0}, {"date": "2019-11-27", "close": 10.33, "volume": 86941.0}, {"date": "2019-11-29", "close": 10.41, "volume": 44632.0}, {"date": "2019-12-02", "close": 10.35, "volume": 118621.0}, {"date": "2019-12-03", "close": 10.34, "volume": 63831.0}, {"date": "2019-12-04", "close": 10.32, "volume": 83406.0}, {"date": "2019-12-05", "close": 10.39, "volume": 66621.0}, {"date": "2019-12-06", "close": 10.38, "volume": 304845.0}, {"date": "2019-12-09", "close": 10.41, "volume": 107763.0}, {"date": "2019-12-10", "close": 10.28, "volume": 105289.0}, {"date": "2019-12-11", "close": 10.32, "volume": 148525.0}, {"date": "2019-12-12", "close": 10.35, "volume": 70766.0}, {"date": "2019-12-13", "close": 10.32, "volume": 46813.0}, {"date": "2019-12-16", "close": 10.37, "volume": 179000.0}, {"date": "2019-12-17", "close": 10.49, "volume": 180187.0}, {"date": "2019-12-18", "close": 10.43, "volume": 144570.0}, {"date": "2019-12-19", "close": 10.46, "volume": 207290.0}, {"date": "2019-12-20", "close": 10.34, "volume": 225834.0}, {"date": "2019-12-23", "close": 10.36, "volume": 105091.0}, {"date": "2019-12-24", "close": 10.34, "volume": 48326.0}, {"date": "2019-12-26", "close": 10.35, "volume": 117228.0}, {"date": "2019-12-27", "close": 10.29, "volume": 72493.0}, {"date": "2019-12-30", "close": 10.28, "volume": 178399.0}, {"date": "2019-12-31", "close": 10.28, "volume": 151056.0}, {"date": "2020-01-02", "close": 10.3, "volume": 127063.0}, {"date": "2020-01-03", "close": 10.3, "volume": 79208.0}, {"date": "2020-01-06", "close": 10.32, "volume": 131324.0}, {"date": "2020-01-07", "close": 10.41, "volume": 92638.0}, {"date": "2020-01-08", "close": 10.43, "volume": 220206.0}, {"date": "2020-01-09", "close": 10.43, "volume": 82940.0}, {"date": "2020-01-10", "close": 10.46, "volume": 65883.0}, {"date": "2020-01-13", "close": 10.44, "volume": 86015.0}, {"date": "2020-01-14", "close": 10.5, "volume": 74190.0}, {"date": "2020-01-15", "close": 10.51, "volume": 155183.0}, {"date": "2020-01-16", "close": 10.48, "volume": 69381.0}, {"date": "2020-01-17", "close": 10.46, "volume": 91371.0}, {"date": "2020-01-21", "close": 10.44, "volume": 72599.0}, {"date": "2020-01-22", "close": 10.54, "volume": 140625.0}, {"date": "2020-01-23", "close": 10.43, "volume": 67246.0}, {"date": "2020-01-24", "close": 10.39, "volume": 42612.0}, {"date": "2020-01-27", "close": 10.33, "volume": 91902.0}, {"date": "2020-01-28", "close": 10.44, "volume": 57130.0}, {"date": "2020-01-29", "close": 10.43, "volume": 116345.0}, {"date": "2020-01-30", "close": 10.4, "volume": 156916.0}, {"date": "2020-01-31", "close": 10.3, "volume": 199779.0}, {"date": "2020-02-03", "close": 10.34, "volume": 118364.0}, {"date": "2020-02-04", "close": 10.4, "volume": 168057.0}, {"date": "2020-02-05", "close": 10.43, "volume": 89203.0}, {"date": "2020-02-06", "close": 10.41, "volume": 62155.0}, {"date": "2020-02-07", "close": 10.46, "volume": 57243.0}, {"date": "2020-02-10", "close": 10.48, "volume": 46438.0}, {"date": "2020-02-11", "close": 10.45, "volume": 54228.0}, {"date": "2020-02-12", "close": 10.38, "volume": 42832.0}, {"date": "2020-02-13", "close": 10.45, "volume": 148790.0}, {"date": "2020-02-14", "close": 10.5, "volume": 106021.0}, {"date": "2020-02-18", "close": 10.53, "volume": 51466.0}, {"date": "2020-02-19", "close": 10.53, "volume": 63647.0}, {"date": "2020-02-20", "close": 10.43, "volume": 48429.0}, {"date": "2020-02-21", "close": 10.3, "volume": 191994.0}, {"date": "2020-02-24", "close": 10.22, "volume": 123684.0}, {"date": "2020-02-25", "close": 10.02, "volume": 182217.0}, {"date": "2020-02-26", "close": 9.98, "volume": 128618.0}, {"date": "2020-02-27", "close": 9.79, "volume": 283398.0}, {"date": "2020-02-28", "close": 9.44, "volume": 508415.0}, {"date": "2020-03-02", "close": 9.89, "volume": 486764.0}, {"date": "2020-03-03", "close": 9.99, "volume": 406977.0}, {"date": "2020-03-04", "close": 10.12, "volume": 147202.0}, {"date": "2020-03-05", "close": 10.02, "volume": 130912.0}, {"date": "2020-03-06", "close": 9.81, "volume": 233173.0}, {"date": "2020-03-09", "close": 9.3, "volume": 259449.0}, {"date": "2020-03-10", "close": 9.29, "volume": 335263.0}, {"date": "2020-03-11", "close": 8.88, "volume": 335203.0}, {"date": "2020-03-12", "close": 8.2, "volume": 332756.0}, {"date": "2020-03-13", "close": 8.23, "volume": 244442.0}, {"date": "2020-03-16", "close": 7.12, "volume": 195228.0}, {"date": "2020-03-17", "close": 6.89, "volume": 727585.0}, {"date": "2020-03-18", "close": 5.34, "volume": 896117.0}, {"date": "2020-03-19", "close": 5.96, "volume": 830661.0}, {"date": "2020-03-20", "close": 6.27, "volume": 402728.0}, {"date": "2020-03-23", "close": 5.45, "volume": 396111.0}, {"date": "2020-03-24", "close": 6.22, "volume": 418764.0}, {"date": "2020-03-25", "close": 6.6, "volume": 375009.0}, {"date": "2020-03-26", "close": 7.45, "volume": 482450.0}, {"date": "2020-03-27", "close": 7.49, "volume": 577386.0}, {"date": "2020-03-30", "close": 7.58, "volume": 330112.0}, {"date": "2020-03-31", "close": 7.48, "volume": 305503.0}, {"date": "2020-04-01", "close": 7.42, "volume": 251778.0}, {"date": "2020-04-02", "close": 6.8, "volume": 349282.0}, {"date": "2020-04-03", "close": 6.5, "volume": 489197.0}, {"date": "2020-04-06", "close": 6.65, "volume": 559926.0}, {"date": "2020-04-07", "close": 6.75, "volume": 531089.0}, {"date": "2020-04-08", "close": 7.24, "volume": 337025.0}, {"date": "2020-04-09", "close": 7.18, "volume": 456618.0}, {"date": "2020-04-13", "close": 7.23, "volume": 228126.0}, {"date": "2020-04-14", "close": 7.12, "volume": 317058.0}, {"date": "2020-04-15", "close": 6.93, "volume": 183579.0}, {"date": "2020-04-16", "close": 6.66, "volume": 325470.0}, {"date": "2020-04-17", "close": 6.74, "volume": 184193.0}, {"date": "2020-04-20", "close": 6.51, "volume": 222817.0}, {"date": "2020-04-21", "close": 6.3, "volume": 202759.0}, {"date": "2020-04-22", "close": 6.22, "volume": 254424.0}, {"date": "2020-04-23", "close": 6.31, "volume": 194911.0}, {"date": "2020-04-24", "close": 6.66, "volume": 270225.0}, {"date": "2020-04-27", "close": 6.76, "volume": 286950.0}, {"date": "2020-04-28", "close": 6.68, "volume": 185707.0}, {"date": "2020-04-29", "close": 6.91, "volume": 212620.0}, {"date": "2020-04-30", "close": 6.76, "volume": 297025.0}, {"date": "2020-05-01", "close": 6.62, "volume": 400353.0}, {"date": "2020-05-04", "close": 6.92, "volume": 334451.0}, {"date": "2020-05-05", "close": 6.72, "volume": 600771.0}, {"date": "2020-05-06", "close": 6.8, "volume": 249275.0}, {"date": "2020-05-07", "close": 6.8, "volume": 523311.0}, {"date": "2020-05-08", "close": 6.82, "volume": 296438.0}, {"date": "2020-05-11", "close": 6.75, "volume": 130727.0}, {"date": "2020-05-12", "close": 6.65, "volume": 217869.0}, {"date": "2020-05-13", "close": 6.48, "volume": 110833.0}, {"date": "2020-05-14", "close": 6.53, "volume": 149267.0}, {"date": "2020-05-15", "close": 6.59, "volume": 107643.0}, {"date": "2020-05-18", "close": 6.73, "volume": 157529.0}, {"date": "2020-05-19", "close": 6.62, "volume": 112398.0}, {"date": "2020-05-20", "close": 6.65, "volume": 215736.0}, {"date": "2020-05-21", "close": 7.11, "volume": 234370.0}, {"date": "2020-05-22", "close": 6.93, "volume": 73186.0}, {"date": "2020-05-26", "close": 7.09, "volume": 144649.0}, {"date": "2020-05-27", "close": 7.4, "volume": 258995.0}, {"date": "2020-05-28", "close": 7.49, "volume": 187753.0}, {"date": "2020-05-29", "close": 7.76, "volume": 258294.0}, {"date": "2020-06-01", "close": 8.09, "volume": 241171.0}, {"date": "2020-06-02", "close": 8.12, "volume": 252032.0}, {"date": "2020-06-03", "close": 8.27, "volume": 374854.0}, {"date": "2020-06-04", "close": 8.3, "volume": 262347.0}, {"date": "2020-06-05", "close": 8.24, "volume": 394849.0}, {"date": "2020-06-08", "close": 8.41, "volume": 204643.0}, {"date": "2020-06-09", "close": 8.13, "volume": 100072.0}, {"date": "2020-06-10", "close": 7.97, "volume": 221757.0}, {"date": "2020-06-11", "close": 7.52, "volume": 208032.0}, {"date": "2020-06-12", "close": 7.87, "volume": 77855.0}, {"date": "2020-06-15", "close": 7.73, "volume": 89779.0}, {"date": "2020-06-16", "close": 7.64, "volume": 64540.0}, {"date": "2020-06-17", "close": 7.55, "volume": 127415.0}, {"date": "2020-06-18", "close": 7.39, "volume": 171293.0}, {"date": "2020-06-19", "close": 7.36, "volume": 177045.0}, {"date": "2020-06-22", "close": 7.34, "volume": 97225.0}, {"date": "2020-06-23", "close": 7.42, "volume": 168005.0}, {"date": "2020-06-24", "close": 7.87, "volume": 275467.0}, {"date": "2020-06-25", "close": 7.83, "volume": 109722.0}, {"date": "2020-06-26", "close": 7.81, "volume": 78626.0}, {"date": "2020-06-29", "close": 7.66, "volume": 110132.0}, {"date": "2020-06-30", "close": 7.94, "volume": 85514.0}, {"date": "2020-07-01", "close": 7.76, "volume": 93865.0}, {"date": "2020-07-02", "close": 7.81, "volume": 116299.0}, {"date": "2020-07-06", "close": 7.76, "volume": 120824.0}, {"date": "2020-07-07", "close": 7.62, "volume": 131821.0}, {"date": "2020-07-08", "close": 7.65, "volume": 53187.0}, {"date": "2020-07-09", "close": 7.36, "volume": 52614.0}, {"date": "2020-07-10", "close": 7.48, "volume": 98962.0}, {"date": "2020-07-13", "close": 7.5, "volume": 97986.0}, {"date": "2020-07-14", "close": 7.64, "volume": 242902.0}, {"date": "2020-07-15", "close": 7.63, "volume": 74218.0}, {"date": "2020-07-16", "close": 7.5, "volume": 55817.0}, {"date": "2020-07-17", "close": 7.54, "volume": 70438.0}, {"date": "2020-07-20", "close": 7.61, "volume": 128550.0}, {"date": "2020-07-21", "close": 7.79, "volume": 145304.0}, {"date": "2020-07-22", "close": 7.84, "volume": 92176.0}, {"date": "2020-07-23", "close": 7.67, "volume": 80432.0}, {"date": "2020-07-24", "close": 7.59, "volume": 19717.0}, {"date": "2020-07-27", "close": 7.44, "volume": 69112.0}, {"date": "2020-07-28", "close": 7.58, "volume": 34261.0}, {"date": "2020-07-29", "close": 7.61, "volume": 53552.0}, {"date": "2020-07-30", "close": 7.66, "volume": 29550.0}, {"date": "2020-07-31", "close": 7.61, "volume": 35287.0}, {"date": "2020-08-03", "close": 7.74, "volume": 57372.0}, {"date": "2020-08-04", "close": 7.72, "volume": 48893.0}, {"date": "2020-08-05", "close": 7.92, "volume": 47289.0}, {"date": "2020-08-06", "close": 8.1, "volume": 162249.0}, {"date": "2020-08-07", "close": 8.24, "volume": 97318.0}, {"date": "2020-08-10", "close": 8.31, "volume": 85677.0}, {"date": "2020-08-11", "close": 8.29, "volume": 440911.0}, {"date": "2020-08-12", "close": 8.27, "volume": 109029.0}, {"date": "2020-08-13", "close": 8.31, "volume": 127325.0}, {"date": "2020-08-14", "close": 8.26, "volume": 228870.0}, {"date": "2020-08-17", "close": 8.29, "volume": 201265.0}, {"date": "2020-08-18", "close": 8.44, "volume": 266699.0}, {"date": "2020-08-19", "close": 8.37, "volume": 39328.0}, {"date": "2020-08-20", "close": 8.27, "volume": 51560.0}, {"date": "2020-08-21", "close": 8.2, "volume": 30051.0}, {"date": "2020-08-24", "close": 8.23, "volume": 107961.0}, {"date": "2020-08-25", "close": 8.34, "volume": 129777.0}, {"date": "2020-08-26", "close": 8.33, "volume": 78208.0}, {"date": "2020-08-27", "close": 8.34, "volume": 66500.0}, {"date": "2020-08-28", "close": 8.35, "volume": 266119.0}, {"date": "2020-08-31", "close": 8.14, "volume": 222858.0}, {"date": "2020-09-01", "close": 8.21, "volume": 88634.0}, {"date": "2020-09-02", "close": 8.28, "volume": 46649.0}, {"date": "2020-09-03", "close": 8.14, "volume": 76748.0}, {"date": "2020-09-04", "close": 8.26, "volume": 127228.0}, {"date": "2020-09-08", "close": 8.12, "volume": 158318.0}, {"date": "2020-09-09", "close": 8.16, "volume": 63592.0}, {"date": "2020-09-10", "close": 8.04, "volume": 81615.0}, {"date": "2020-09-11", "close": 8.0, "volume": 22867.0}, {"date": "2020-09-14", "close": 7.93, "volume": 117085.0}, {"date": "2020-09-15", "close": 7.89, "volume": 135180.0}, {"date": "2020-09-16", "close": 8.01, "volume": 192658.0}, {"date": "2020-09-17", "close": 7.99, "volume": 107142.0}, {"date": "2020-09-18", "close": 8.09, "volume": 92852.0}, {"date": "2020-09-21", "close": 7.96, "volume": 151096.0}, {"date": "2020-09-22", "close": 8.16, "volume": 71168.0}, {"date": "2020-09-23", "close": 7.85, "volume": 74130.0}, {"date": "2020-09-24", "close": 7.74, "volume": 68358.0}, {"date": "2020-09-25", "close": 7.92, "volume": 60260.0}, {"date": "2020-09-28", "close": 8.06, "volume": 58683.0}, {"date": "2020-09-29", "close": 7.93, "volume": 28967.0}, {"date": "2020-09-30", "close": 8.0, "volume": 91901.0}, {"date": "2020-10-01", "close": 8.19, "volume": 112811.0}, {"date": "2020-10-02", "close": 8.26, "volume": 108294.0}, {"date": "2020-10-05", "close": 8.08, "volume": 101766.0}, {"date": "2020-10-06", "close": 8.05, "volume": 89324.0}, {"date": "2020-10-07", "close": 8.1, "volume": 145864.0}, {"date": "2020-10-08", "close": 8.12, "volume": 88008.0}, {"date": "2020-10-09", "close": 8.15, "volume": 186638.0}, {"date": "2020-10-12", "close": 8.06, "volume": 127532.0}, {"date": "2020-10-13", "close": 8.1, "volume": 80262.0}, {"date": "2020-10-14", "close": 8.13, "volume": 50437.0}, {"date": "2020-10-15", "close": 8.1, "volume": 45272.0}, {"date": "2020-10-16", "close": 8.15, "volume": 68865.0}, {"date": "2020-10-19", "close": 8.18, "volume": 116032.0}, {"date": "2020-10-20", "close": 8.32, "volume": 148803.0}, {"date": "2020-10-21", "close": 8.14, "volume": 105269.0}, {"date": "2020-10-22", "close": 8.11, "volume": 74570.0}, {"date": "2020-10-23", "close": 8.06, "volume": 173927.0}, {"date": "2020-10-26", "close": 7.94, "volume": 103880.0}, {"date": "2020-10-27", "close": 7.88, "volume": 59809.0}, {"date": "2020-10-28", "close": 7.58, "volume": 255773.0}, {"date": "2020-10-29", "close": 7.76, "volume": 101575.0}, {"date": "2020-10-30", "close": 7.51, "volume": 181092.0}, {"date": "2020-11-02", "close": 7.57, "volume": 82669.0}, {"date": "2020-11-03", "close": 7.61, "volume": 85406.0}, {"date": "2020-11-04", "close": 7.78, "volume": 109211.0}, {"date": "2020-11-05", "close": 7.95, "volume": 148375.0}, {"date": "2020-11-06", "close": 7.88, "volume": 68101.0}, {"date": "2020-11-09", "close": 8.05, "volume": 284399.0}, {"date": "2020-11-10", "close": 8.35, "volume": 294205.0}, {"date": "2020-11-11", "close": 8.44, "volume": 405365.0}, {"date": "2020-11-12", "close": 8.28, "volume": 218989.0}, {"date": "2020-11-13", "close": 8.38, "volume": 143509.0}, {"date": "2020-11-16", "close": 8.42, "volume": 215148.0}, {"date": "2020-11-17", "close": 8.33, "volume": 197744.0}, {"date": "2020-11-18", "close": 8.44, "volume": 183929.0}, {"date": "2020-11-19", "close": 8.67, "volume": 339785.0}, {"date": "2020-11-20", "close": 8.71, "volume": 233982.0}, {"date": "2020-11-23", "close": 8.82, "volume": 270272.0}, {"date": "2020-11-24", "close": 8.73, "volume": 165500.0}, {"date": "2020-11-25", "close": 8.72, "volume": 141013.0}, {"date": "2020-11-27", "close": 8.75, "volume": 55724.0}, {"date": "2020-11-30", "close": 8.67, "volume": 144683.0}, {"date": "2020-12-01", "close": 8.73, "volume": 125105.0}, {"date": "2020-12-02", "close": 8.81, "volume": 199574.0}, {"date": "2020-12-03", "close": 8.83, "volume": 227316.0}, {"date": "2020-12-04", "close": 9.0, "volume": 103756.0}, {"date": "2020-12-07", "close": 8.99, "volume": 287861.0}, {"date": "2020-12-08", "close": 9.2, "volume": 250752.0}, {"date": "2020-12-09", "close": 9.28, "volume": 276676.0}, {"date": "2020-12-10", "close": 9.22, "volume": 219458.0}, {"date": "2020-12-11", "close": 9.19, "volume": 112730.0}, {"date": "2020-12-14", "close": 9.18, "volume": 127202.0}, {"date": "2020-12-15", "close": 9.19, "volume": 110167.0}, {"date": "2020-12-16", "close": 9.1, "volume": 73991.0}, {"date": "2020-12-17", "close": 9.13, "volume": 151266.0}, {"date": "2020-12-18", "close": 9.18, "volume": 149085.0}, {"date": "2020-12-21", "close": 9.14, "volume": 207187.0}, {"date": "2020-12-22", "close": 9.08, "volume": 292311.0}, {"date": "2020-12-23", "close": 9.24, "volume": 500951.0}, {"date": "2020-12-24", "close": 9.1, "volume": 84581.0}, {"date": "2020-12-28", "close": 9.01, "volume": 210430.0}, {"date": "2020-12-29", "close": 9.14, "volume": 199609.0}, {"date": "2020-12-30", "close": 9.18, "volume": 284033.0}, {"date": "2020-12-31", "close": 9.2, "volume": 244916.0}, {"date": "2021-01-04", "close": 9.15, "volume": 148527.0}, {"date": "2021-01-05", "close": 9.2, "volume": 245671.0}, {"date": "2021-01-06", "close": 9.07, "volume": 233513.0}, {"date": "2021-01-07", "close": 9.0, "volume": 222191.0}, {"date": "2021-01-08", "close": 9.03, "volume": 308294.0}, {"date": "2021-01-11", "close": 9.06, "volume": 234861.0}, {"date": "2021-01-12", "close": 9.05, "volume": 177164.0}, {"date": "2021-01-13", "close": 9.1, "volume": 193971.0}, {"date": "2021-01-14", "close": 9.15, "volume": 152513.0}, {"date": "2021-01-15", "close": 9.14, "volume": 209996.0}, {"date": "2021-01-19", "close": 9.11, "volume": 177147.0}, {"date": "2021-01-20", "close": 9.05, "volume": 169594.0}, {"date": "2021-01-21", "close": 9.2, "volume": 664158.0}, {"date": "2021-01-22", "close": 9.14, "volume": 205272.0}, {"date": "2021-01-25", "close": 9.01, "volume": 273572.0}, {"date": "2021-01-26", "close": 9.19, "volume": 259161.0}, {"date": "2021-01-27", "close": 8.98, "volume": 324010.0}, {"date": "2021-01-28", "close": 8.99, "volume": 254164.0}, {"date": "2021-01-29", "close": 8.83, "volume": 301740.0}, {"date": "2021-02-01", "close": 9.01, "volume": 188262.0}, {"date": "2021-02-02", "close": 9.12, "volume": 597727.0}, {"date": "2021-02-03", "close": 9.16, "volume": 193571.0}, {"date": "2021-02-04", "close": 9.18, "volume": 292043.0}, {"date": "2021-02-05", "close": 9.19, "volume": 221435.0}, {"date": "2021-02-08", "close": 9.18, "volume": 293307.0}, {"date": "2021-02-09", "close": 9.44, "volume": 860700.0}, {"date": "2021-02-10", "close": 9.49, "volume": 322467.0}, {"date": "2021-02-11", "close": 9.39, "volume": 288021.0}, {"date": "2021-02-12", "close": 9.4, "volume": 247636.0}, {"date": "2021-02-16", "close": 9.34, "volume": 268018.0}, {"date": "2021-02-17", "close": 9.35, "volume": 604178.0}, {"date": "2021-02-18", "close": 9.3, "volume": 255946.0}, {"date": "2021-02-19", "close": 9.31, "volume": 165714.0}, {"date": "2021-02-22", "close": 9.39, "volume": 249388.0}, {"date": "2021-02-23", "close": 9.46, "volume": 250118.0}, {"date": "2021-02-24", "close": 9.59, "volume": 387334.0}, {"date": "2021-02-25", "close": 9.66, "volume": 385288.0}, {"date": "2021-02-26", "close": 9.7, "volume": 301978.0}, {"date": "2021-03-01", "close": 9.95, "volume": 345656.0}, {"date": "2021-03-02", "close": 10.03, "volume": 432469.0}, {"date": "2021-03-03", "close": 10.14, "volume": 363265.0}, {"date": "2021-03-04", "close": 10.19, "volume": 641173.0}, {"date": "2021-03-05", "close": 9.94, "volume": 332789.0}, {"date": "2021-03-08", "close": 10.15, "volume": 297750.0}, {"date": "2021-03-09", "close": 9.86, "volume": 330529.0}, {"date": "2021-03-10", "close": 9.79, "volume": 232552.0}, {"date": "2021-03-11", "close": 9.87, "volume": 202103.0}, {"date": "2021-03-12", "close": 10.05, "volume": 445059.0}, {"date": "2021-03-15", "close": 10.2, "volume": 1911868.0}, {"date": "2021-03-16", "close": 10.05, "volume": 354222.0}, {"date": "2021-03-17", "close": 10.0, "volume": 237982.0}, {"date": "2021-03-18", "close": 9.86, "volume": 296593.0}, {"date": "2021-03-19", "close": 9.94, "volume": 868013.0}, {"date": "2021-03-22", "close": 9.9, "volume": 126467.0}, {"date": "2021-03-23", "close": 9.85, "volume": 279087.0}, {"date": "2021-03-24", "close": 9.88, "volume": 411031.0}, {"date": "2021-03-25", "close": 9.93, "volume": 357359.0}, {"date": "2021-03-26", "close": 9.99, "volume": 293571.0}, {"date": "2021-03-29", "close": 9.97, "volume": 220100.0}, {"date": "2021-03-30", "close": 10.01, "volume": 219665.0}, {"date": "2021-03-31", "close": 9.98, "volume": 210646.0}, {"date": "2021-04-01", "close": 10.16, "volume": 523653.0}, {"date": "2021-04-05", "close": 10.17, "volume": 270356.0}, {"date": "2021-04-06", "close": 10.25, "volume": 266679.0}, {"date": "2021-04-07", "close": 10.22, "volume": 360088.0}, {"date": "2021-04-08", "close": 10.3, "volume": 237531.0}, {"date": "2021-04-09", "close": 10.26, "volume": 156174.0}, {"date": "2021-04-12", "close": 10.3, "volume": 235849.0}, {"date": "2021-04-13", "close": 10.28, "volume": 208241.0}, {"date": "2021-04-14", "close": 10.24, "volume": 167162.0}, {"date": "2021-04-15", "close": 10.32, "volume": 161428.0}, {"date": "2021-04-16", "close": 10.33, "volume": 115138.0}, {"date": "2021-04-19", "close": 10.32, "volume": 115753.0}, {"date": "2021-04-20", "close": 10.31, "volume": 169592.0}, {"date": "2021-04-21", "close": 10.35, "volume": 134676.0}, {"date": "2021-04-22", "close": 10.28, "volume": 234106.0}, {"date": "2021-04-23", "close": 10.27, "volume": 179581.0}, {"date": "2021-04-26", "close": 10.28, "volume": 166011.0}, {"date": "2021-04-27", "close": 10.32, "volume": 117055.0}, {"date": "2021-04-28", "close": 10.39, "volume": 261300.0}, {"date": "2021-04-29", "close": 10.44, "volume": 193609.0}, {"date": "2021-04-30", "close": 10.38, "volume": 186135.0}, {"date": "2021-05-03", "close": 10.38, "volume": 155032.0}, {"date": "2021-05-04", "close": 10.33, "volume": 213476.0}, {"date": "2021-05-05", "close": 10.36, "volume": 260723.0}, {"date": "2021-05-06", "close": 10.5, "volume": 289533.0}, {"date": "2021-05-07", "close": 10.49, "volume": 420691.0}, {"date": "2021-05-10", "close": 10.44, "volume": 186679.0}, {"date": "2021-05-11", "close": 10.4, "volume": 215960.0}, {"date": "2021-05-12", "close": 10.32, "volume": 315910.0}, {"date": "2021-05-13", "close": 10.43, "volume": 194846.0}, {"date": "2021-05-14", "close": 10.49, "volume": 181159.0}, {"date": "2021-05-17", "close": 10.5, "volume": 235060.0}, {"date": "2021-05-18", "close": 10.63, "volume": 714737.0}, {"date": "2021-05-19", "close": 10.76, "volume": 424992.0}, {"date": "2021-05-20", "close": 10.65, "volume": 205438.0}, {"date": "2021-05-21", "close": 10.63, "volume": 254014.0}, {"date": "2021-05-24", "close": 10.63, "volume": 168027.0}, {"date": "2021-05-25", "close": 10.55, "volume": 195740.0}, {"date": "2021-05-26", "close": 10.54, "volume": 173691.0}, {"date": "2021-05-27", "close": 10.46, "volume": 378138.0}, {"date": "2021-05-28", "close": 10.47, "volume": 111394.0}, {"date": "2021-06-01", "close": 10.58, "volume": 249215.0}, {"date": "2021-06-02", "close": 10.61, "volume": 215080.0}, {"date": "2021-06-03", "close": 10.68, "volume": 284832.0}, {"date": "2021-06-04", "close": 10.69, "volume": 267772.0}, {"date": "2021-06-07", "close": 10.74, "volume": 332878.0}, {"date": "2021-06-08", "close": 10.45, "volume": 313820.0}, {"date": "2021-06-09", "close": 10.5, "volume": 141444.0}, {"date": "2021-06-10", "close": 10.53, "volume": 240697.0}, {"date": "2021-06-11", "close": 10.59, "volume": 169740.0}, {"date": "2021-06-14", "close": 10.5, "volume": 195657.0}, {"date": "2021-06-15", "close": 10.41, "volume": 277240.0}, {"date": "2021-06-16", "close": 10.4, "volume": 290833.0}, {"date": "2021-06-17", "close": 10.41, "volume": 356755.0}, {"date": "2021-06-18", "close": 10.33, "volume": 657821.0}, {"date": "2021-06-21", "close": 10.4, "volume": 252897.0}, {"date": "2021-06-22", "close": 10.34, "volume": 111846.0}, {"date": "2021-06-23", "close": 10.41, "volume": 227752.0}, {"date": "2021-06-24", "close": 10.49, "volume": 137638.0}, {"date": "2021-06-25", "close": 10.59, "volume": 584688.0}, {"date": "2021-06-28", "close": 10.77, "volume": 585690.0}, {"date": "2021-06-29", "close": 10.71, "volume": 351948.0}, {"date": "2021-06-30", "close": 10.56, "volume": 441852.0}, {"date": "2021-07-01", "close": 10.65, "volume": 184817.0}, {"date": "2021-07-02", "close": 10.72, "volume": 163294.0}, {"date": "2021-07-06", "close": 10.74, "volume": 269725.0}, {"date": "2021-07-07", "close": 10.66, "volume": 116415.0}, {"date": "2021-07-08", "close": 10.5, "volume": 289715.0}, {"date": "2021-07-09", "close": 10.68, "volume": 229460.0}, {"date": "2021-07-12", "close": 10.77, "volume": 206158.0}, {"date": "2021-07-13", "close": 10.74, "volume": 165154.0}, {"date": "2021-07-14", "close": 10.64, "volume": 157136.0}, {"date": "2021-07-15", "close": 10.65, "volume": 118153.0}, {"date": "2021-07-16", "close": 10.53, "volume": 269519.0}, {"date": "2021-07-19", "close": 10.36, "volume": 432695.0}, {"date": "2021-07-20", "close": 10.47, "volume": 146814.0}, {"date": "2021-07-21", "close": 10.5, "volume": 160776.0}, {"date": "2021-07-22", "close": 10.5, "volume": 185843.0}, {"date": "2021-07-23", "close": 10.55, "volume": 162263.0}, {"date": "2021-07-26", "close": 10.53, "volume": 161147.0}, {"date": "2021-07-27", "close": 10.53, "volume": 69101.0}, {"date": "2021-07-28", "close": 10.52, "volume": 200776.0}, {"date": "2021-07-29", "close": 10.58, "volume": 140798.0}, {"date": "2021-07-30", "close": 10.72, "volume": 195444.0}, {"date": "2021-08-02", "close": 10.6, "volume": 133677.0}, {"date": "2021-08-03", "close": 10.64, "volume": 147539.0}, {"date": "2021-08-04", "close": 10.66, "volume": 111913.0}, {"date": "2021-08-05", "close": 10.68, "volume": 123331.0}, {"date": "2021-08-06", "close": 10.95, "volume": 199404.0}, {"date": "2021-08-09", "close": 10.96, "volume": 146008.0}, {"date": "2021-08-10", "close": 10.97, "volume": 204663.0}, {"date": "2021-08-11", "close": 11.0, "volume": 132633.0}, {"date": "2021-08-12", "close": 11.01, "volume": 158902.0}, {"date": "2021-08-13", "close": 11.03, "volume": 132493.0}, {"date": "2021-08-16", "close": 10.99, "volume": 150889.0}, {"date": "2021-08-17", "close": 11.07, "volume": 280352.0}, {"date": "2021-08-18", "close": 10.97, "volume": 171620.0}, {"date": "2021-08-19", "close": 10.75, "volume": 200991.0}, {"date": "2021-08-20", "close": 10.86, "volume": 111073.0}, {"date": "2021-08-23", "close": 10.83, "volume": 199751.0}, {"date": "2021-08-24", "close": 10.9, "volume": 114191.0}, {"date": "2021-08-25", "close": 10.95, "volume": 128981.0}, {"date": "2021-08-26", "close": 10.87, "volume": 168873.0}, {"date": "2021-08-27", "close": 10.85, "volume": 246743.0}, {"date": "2021-08-30", "close": 10.76, "volume": 252208.0}, {"date": "2021-08-31", "close": 10.79, "volume": 251022.0}, {"date": "2021-09-01", "close": 10.98, "volume": 140894.0}, {"date": "2021-09-02", "close": 10.99, "volume": 249230.0}, {"date": "2021-09-03", "close": 11.03, "volume": 184450.0}, {"date": "2021-09-07", "close": 10.69, "volume": 257028.0}, {"date": "2021-09-08", "close": 10.59, "volume": 260896.0}, {"date": "2021-09-09", "close": 10.73, "volume": 175849.0}, {"date": "2021-09-10", "close": 10.78, "volume": 137721.0}, {"date": "2021-09-13", "close": 10.75, "volume": 244695.0}, {"date": "2021-09-14", "close": 10.81, "volume": 123503.0}, {"date": "2021-09-15", "close": 10.88, "volume": 301917.0}, {"date": "2021-09-16", "close": 10.82, "volume": 153912.0}, {"date": "2021-09-17", "close": 10.75, "volume": 544885.0}, {"date": "2021-09-20", "close": 10.63, "volume": 278393.0}, {"date": "2021-09-21", "close": 10.82, "volume": 260605.0}, {"date": "2021-09-22", "close": 10.96, "volume": 441040.0}, {"date": "2021-09-23", "close": 11.04, "volume": 281311.0}, {"date": "2021-09-24", "close": 10.98, "volume": 256759.0}, {"date": "2021-09-27", "close": 11.03, "volume": 362392.0}, {"date": "2021-09-28", "close": 10.99, "volume": 257684.0}, {"date": "2021-09-29", "close": 11.05, "volume": 196891.0}, {"date": "2021-09-30", "close": 11.02, "volume": 239340.0}, {"date": "2021-10-01", "close": 11.1, "volume": 159903.0}, {"date": "2021-10-04", "close": 10.93, "volume": 219909.0}, {"date": "2021-10-05", "close": 10.89, "volume": 131170.0}, {"date": "2021-10-06", "close": 11.01, "volume": 341823.0}, {"date": "2021-10-07", "close": 10.97, "volume": 203396.0}, {"date": "2021-10-08", "close": 11.1, "volume": 192557.0}, {"date": "2021-10-11", "close": 11.08, "volume": 151766.0}, {"date": "2021-10-12", "close": 11.05, "volume": 164766.0}, {"date": "2021-10-13", "close": 11.04, "volume": 169619.0}, {"date": "2021-10-14", "close": 11.09, "volume": 221500.0}, {"date": "2021-10-15", "close": 11.1, "volume": 105329.0}, {"date": "2021-10-18", "close": 11.01, "volume": 296690.0}, {"date": "2021-10-19", "close": 11.04, "volume": 125432.0}, {"date": "2021-10-20", "close": 10.99, "volume": 124282.0}, {"date": "2021-10-21", "close": 10.96, "volume": 145083.0}, {"date": "2021-10-22", "close": 10.96, "volume": 125454.0}, {"date": "2021-10-25", "close": 10.94, "volume": 230070.0}, {"date": "2021-10-26", "close": 10.92, "volume": 266125.0}, {"date": "2021-10-27", "close": 10.96, "volume": 162056.0}, {"date": "2021-10-28", "close": 11.06, "volume": 227253.0}, {"date": "2021-10-29", "close": 11.24, "volume": 436432.0}, {"date": "2021-11-01", "close": 11.23, "volume": 248194.0}, {"date": "2021-11-02", "close": 11.25, "volume": 223281.0}, {"date": "2021-11-03", "close": 11.28, "volume": 207809.0}, {"date": "2021-11-04", "close": 11.33, "volume": 220186.0}, {"date": "2021-11-05", "close": 11.4, "volume": 216631.0}, {"date": "2021-11-08", "close": 11.39, "volume": 117434.0}, {"date": "2021-11-09", "close": 11.41, "volume": 197999.0}, {"date": "2021-11-10", "close": 11.47, "volume": 611751.0}, {"date": "2021-11-11", "close": 11.47, "volume": 296977.0}, {"date": "2021-11-12", "close": 11.39, "volume": 191113.0}, {"date": "2021-11-15", "close": 11.35, "volume": 122772.0}, {"date": "2021-11-16", "close": 11.31, "volume": 130044.0}, {"date": "2021-11-17", "close": 11.22, "volume": 199538.0}, {"date": "2021-11-18", "close": 11.24, "volume": 134488.0}, {"date": "2021-11-19", "close": 11.22, "volume": 153291.0}, {"date": "2021-11-22", "close": 11.32, "volume": 269205.0}, {"date": "2021-11-23", "close": 11.05, "volume": 171542.0}, {"date": "2021-11-24", "close": 11.01, "volume": 101311.0}, {"date": "2021-11-26", "close": 10.85, "volume": 255255.0}, {"date": "2021-11-29", "close": 10.83, "volume": 194240.0}, {"date": "2021-11-30", "close": 10.79, "volume": 237212.0}, {"date": "2021-12-01", "close": 10.77, "volume": 390450.0}, {"date": "2021-12-02", "close": 11.09, "volume": 589530.0}, {"date": "2021-12-03", "close": 11.03, "volume": 122300.0}, {"date": "2021-12-06", "close": 11.04, "volume": 186006.0}, {"date": "2021-12-07", "close": 11.0, "volume": 142061.0}, {"date": "2021-12-08", "close": 10.97, "volume": 121462.0}, {"date": "2021-12-09", "close": 10.87, "volume": 116616.0}, {"date": "2021-12-10", "close": 10.93, "volume": 87135.0}, {"date": "2021-12-13", "close": 10.87, "volume": 85799.0}, {"date": "2021-12-14", "close": 10.86, "volume": 197407.0}, {"date": "2021-12-15", "close": 10.81, "volume": 141640.0}, {"date": "2021-12-16", "close": 10.78, "volume": 289405.0}, {"date": "2021-12-17", "close": 10.62, "volume": 321412.0}, {"date": "2021-12-20", "close": 10.65, "volume": 215267.0}, {"date": "2021-12-21", "close": 10.68, "volume": 152361.0}, {"date": "2021-12-22", "close": 10.83, "volume": 99845.0}, {"date": "2021-12-23", "close": 10.98, "volume": 119952.0}, {"date": "2021-12-27", "close": 10.91, "volume": 201303.0}, {"date": "2021-12-28", "close": 10.91, "volume": 109502.0}, {"date": "2021-12-29", "close": 10.98, "volume": 114309.0}, {"date": "2021-12-30", "close": 10.85, "volume": 103615.0}, {"date": "2021-12-31", "close": 11.02, "volume": 226948.0}, {"date": "2022-01-03", "close": 11.0, "volume": 123151.0}, {"date": "2022-01-04", "close": 11.06, "volume": 167411.0}, {"date": "2022-01-05", "close": 10.98, "volume": 134279.0}, {"date": "2022-01-06", "close": 11.0, "volume": 131914.0}, {"date": "2022-01-07", "close": 11.05, "volume": 102442.0}, {"date": "2022-01-10", "close": 11.05, "volume": 99827.0}, {"date": "2022-01-11", "close": 11.11, "volume": 120313.0}, {"date": "2022-01-12", "close": 11.11, "volume": 116678.0}, {"date": "2022-01-13", "close": 11.05, "volume": 92879.0}, {"date": "2022-01-14", "close": 10.91, "volume": 315201.0}, {"date": "2022-01-18", "close": 10.89, "volume": 131300.0}, {"date": "2022-01-19", "close": 10.78, "volume": 142121.0}, {"date": "2022-01-20", "close": 10.67, "volume": 173319.0}, {"date": "2022-01-21", "close": 10.61, "volume": 305435.0}, {"date": "2022-01-24", "close": 10.56, "volume": 361255.0}, {"date": "2022-01-25", "close": 10.72, "volume": 132223.0}, {"date": "2022-01-26", "close": 10.75, "volume": 134615.0}, {"date": "2022-01-27", "close": 10.72, "volume": 142503.0}, {"date": "2022-01-28", "close": 10.73, "volume": 83664.0}, {"date": "2022-01-31", "close": 10.84, "volume": 111947.0}, {"date": "2022-02-01", "close": 10.97, "volume": 125517.0}, {"date": "2022-02-02", "close": 11.18, "volume": 243501.0}, {"date": "2022-02-03", "close": 11.07, "volume": 107559.0}, {"date": "2022-02-04", "close": 11.19, "volume": 114225.0}, {"date": "2022-02-07", "close": 11.2, "volume": 179927.0}, {"date": "2022-02-08", "close": 11.18, "volume": 129366.0}, {"date": "2022-02-09", "close": 11.14, "volume": 112241.0}, {"date": "2022-02-10", "close": 11.17, "volume": 141749.0}, {"date": "2022-02-11", "close": 11.08, "volume": 233884.0}, {"date": "2022-02-14", "close": 11.05, "volume": 164224.0}, {"date": "2022-02-15", "close": 10.79, "volume": 256846.0}, {"date": "2022-02-16", "close": 10.95, "volume": 102602.0}, {"date": "2022-02-17", "close": 10.92, "volume": 84313.0}, {"date": "2022-02-18", "close": 10.8, "volume": 174485.0}, {"date": "2022-02-22", "close": 10.77, "volume": 193662.0}, {"date": "2022-02-23", "close": 10.85, "volume": 177797.0}, {"date": "2022-02-24", "close": 10.84, "volume": 376769.0}, {"date": "2022-02-25", "close": 10.86, "volume": 169953.0}, {"date": "2022-02-28", "close": 10.86, "volume": 171768.0}, {"date": "2022-03-01", "close": 10.76, "volume": 235604.0}, {"date": "2022-03-02", "close": 10.84, "volume": 154360.0}, {"date": "2022-03-03", "close": 10.86, "volume": 149412.0}, {"date": "2022-03-04", "close": 10.7, "volume": 790096.0}, {"date": "2022-03-07", "close": 10.42, "volume": 2355839.0}, {"date": "2022-03-08", "close": 10.34, "volume": 1376366.0}, {"date": "2022-03-09", "close": 10.31, "volume": 1182387.0}, {"date": "2022-03-10", "close": 10.13, "volume": 1551085.0}, {"date": "2022-03-11", "close": 10.14, "volume": 1093959.0}, {"date": "2022-03-14", "close": 10.14, "volume": 1047285.0}, {"date": "2022-03-15", "close": 10.12, "volume": 862670.0}, {"date": "2022-03-16", "close": 10.07, "volume": 1181564.0}, {"date": "2022-03-17", "close": 10.19, "volume": 875907.0}, {"date": "2022-03-18", "close": 10.16, "volume": 1334104.0}, {"date": "2022-03-21", "close": 10.45, "volume": 731494.0}, {"date": "2022-03-22", "close": 10.4, "volume": 686382.0}, {"date": "2022-03-23", "close": 10.28, "volume": 669377.0}, {"date": "2022-03-24", "close": 10.29, "volume": 691486.0}, {"date": "2022-03-25", "close": 10.41, "volume": 676655.0}, {"date": "2022-03-28", "close": 10.33, "volume": 916622.0}, {"date": "2022-03-29", "close": 10.41, "volume": 871197.0}, {"date": "2022-03-30", "close": 10.35, "volume": 648538.0}, {"date": "2022-03-31", "close": 10.34, "volume": 632993.0}, {"date": "2022-04-01", "close": 10.48, "volume": 675226.0}, {"date": "2022-04-04", "close": 10.44, "volume": 686265.0}, {"date": "2022-04-05", "close": 10.36, "volume": 733572.0}, {"date": "2022-04-06", "close": 10.3, "volume": 717978.0}, {"date": "2022-04-07", "close": 10.31, "volume": 625504.0}, {"date": "2022-04-08", "close": 10.53, "volume": 776676.0}, {"date": "2022-04-11", "close": 10.52, "volume": 676893.0}, {"date": "2022-04-12", "close": 10.58, "volume": 1200515.0}, {"date": "2022-04-13", "close": 10.62, "volume": 547779.0}, {"date": "2022-04-14", "close": 10.58, "volume": 353861.0}, {"date": "2022-04-18", "close": 10.71, "volume": 939293.0}, {"date": "2022-04-19", "close": 10.86, "volume": 1202030.0}, {"date": "2022-04-20", "close": 10.9, "volume": 1347361.0}, {"date": "2022-04-21", "close": 10.8, "volume": 630649.0}, {"date": "2022-04-22", "close": 10.54, "volume": 913875.0}, {"date": "2022-04-25", "close": 10.54, "volume": 586013.0}, {"date": "2022-04-26", "close": 10.24, "volume": 973322.0}, {"date": "2022-04-27", "close": 10.25, "volume": 820021.0}, {"date": "2022-04-28", "close": 10.37, "volume": 683920.0}, {"date": "2022-04-29", "close": 10.18, "volume": 574266.0}, {"date": "2022-05-02", "close": 9.96, "volume": 951192.0}, {"date": "2022-05-03", "close": 10.1, "volume": 738527.0}, {"date": "2022-05-04", "close": 10.28, "volume": 627785.0}, {"date": "2022-05-05", "close": 10.04, "volume": 1102422.0}, {"date": "2022-05-06", "close": 10.43, "volume": 834935.0}, {"date": "2022-05-09", "close": 10.2, "volume": 830555.0}, {"date": "2022-05-10", "close": 10.32, "volume": 895945.0}, {"date": "2022-05-11", "close": 10.28, "volume": 423640.0}, {"date": "2022-05-12", "close": 10.09, "volume": 813325.0}, {"date": "2022-05-13", "close": 10.16, "volume": 515029.0}, {"date": "2022-05-16", "close": 10.29, "volume": 542414.0}, {"date": "2022-05-17", "close": 10.42, "volume": 656520.0}, {"date": "2022-05-18", "close": 10.17, "volume": 657390.0}, {"date": "2022-05-19", "close": 10.1, "volume": 856930.0}, {"date": "2022-05-20", "close": 10.11, "volume": 1187195.0}, {"date": "2022-05-23", "close": 10.19, "volume": 518617.0}, {"date": "2022-05-24", "close": 10.16, "volume": 494369.0}, {"date": "2022-05-25", "close": 10.28, "volume": 631443.0}, {"date": "2022-05-26", "close": 10.37, "volume": 471843.0}, {"date": "2022-05-27", "close": 10.45, "volume": 558840.0}, {"date": "2022-05-31", "close": 10.36, "volume": 497118.0}, {"date": "2022-06-01", "close": 10.43, "volume": 510053.0}, {"date": "2022-06-02", "close": 10.47, "volume": 353849.0}, {"date": "2022-06-03", "close": 10.39, "volume": 620012.0}, {"date": "2022-06-06", "close": 10.43, "volume": 573726.0}, {"date": "2022-06-07", "close": 10.14, "volume": 617757.0}, {"date": "2022-06-08", "close": 10.02, "volume": 612415.0}, {"date": "2022-06-09", "close": 10.03, "volume": 592785.0}, {"date": "2022-06-10", "close": 10.07, "volume": 839200.0}, {"date": "2022-06-13", "close": 9.68, "volume": 1527306.0}, {"date": "2022-06-14", "close": 9.54, "volume": 1318799.0}, {"date": "2022-06-15", "close": 9.58, "volume": 744675.0}, {"date": "2022-06-16", "close": 9.28, "volume": 1409093.0}, {"date": "2022-06-17", "close": 9.3, "volume": 1321143.0}, {"date": "2022-06-21", "close": 9.36, "volume": 705595.0}, {"date": "2022-06-22", "close": 9.32, "volume": 515134.0}, {"date": "2022-06-23", "close": 9.24, "volume": 503151.0}, {"date": "2022-06-24", "close": 9.37, "volume": 511979.0}, {"date": "2022-06-27", "close": 9.5, "volume": 510775.0}, {"date": "2022-06-28", "close": 9.47, "volume": 520629.0}, {"date": "2022-06-29", "close": 9.38, "volume": 548077.0}, {"date": "2022-06-30", "close": 9.31, "volume": 835730.0}, {"date": "2022-07-01", "close": 9.51, "volume": 366514.0}, {"date": "2022-07-05", "close": 9.51, "volume": 317196.0}, {"date": "2022-07-06", "close": 9.42, "volume": 239742.0}, {"date": "2022-07-07", "close": 9.52, "volume": 316010.0}, {"date": "2022-07-08", "close": 9.5, "volume": 236523.0}, {"date": "2022-07-11", "close": 9.41, "volume": 304140.0}, {"date": "2022-07-12", "close": 9.46, "volume": 229754.0}, {"date": "2022-07-13", "close": 9.4, "volume": 334783.0}, {"date": "2022-07-14", "close": 9.34, "volume": 343708.0}, {"date": "2022-07-15", "close": 9.44, "volume": 317756.0}, {"date": "2022-07-18", "close": 9.5, "volume": 222637.0}, {"date": "2022-07-19", "close": 9.61, "volume": 316096.0}, {"date": "2022-07-20", "close": 9.69, "volume": 398025.0}, {"date": "2022-07-21", "close": 9.63, "volume": 206425.0}, {"date": "2022-07-22", "close": 9.63, "volume": 243697.0}, {"date": "2022-07-25", "close": 9.53, "volume": 270823.0}, {"date": "2022-07-26", "close": 9.58, "volume": 343917.0}, {"date": "2022-07-27", "close": 9.67, "volume": 326972.0}, {"date": "2022-07-28", "close": 9.78, "volume": 273170.0}, {"date": "2022-07-29", "close": 9.84, "volume": 355507.0}, {"date": "2022-08-01", "close": 9.88, "volume": 245431.0}, {"date": "2022-08-02", "close": 9.79, "volume": 395901.0}, {"date": "2022-08-03", "close": 9.9, "volume": 384916.0}, {"date": "2022-08-04", "close": 9.91, "volume": 605235.0}, {"date": "2022-08-05", "close": 9.94, "volume": 284558.0}, {"date": "2022-08-08", "close": 10.13, "volume": 592282.0}, {"date": "2022-08-09", "close": 10.04, "volume": 382875.0}, {"date": "2022-08-10", "close": 10.34, "volume": 493600.0}, {"date": "2022-08-11", "close": 10.29, "volume": 635226.0}, {"date": "2022-08-12", "close": 10.4, "volume": 624604.0}, {"date": "2022-08-15", "close": 10.34, "volume": 467669.0}, {"date": "2022-08-16", "close": 10.41, "volume": 301466.0}, {"date": "2022-08-17", "close": 10.21, "volume": 516876.0}, {"date": "2022-08-18", "close": 10.25, "volume": 271095.0}, {"date": "2022-08-19", "close": 10.16, "volume": 259134.0}, {"date": "2022-08-22", "close": 10.03, "volume": 294818.0}, {"date": "2022-08-23", "close": 10.09, "volume": 297680.0}, {"date": "2022-08-24", "close": 10.2, "volume": 253085.0}, {"date": "2022-08-25", "close": 10.21, "volume": 276063.0}, {"date": "2022-08-26", "close": 10.08, "volume": 290638.0}, {"date": "2022-08-29", "close": 10.02, "volume": 364643.0}, {"date": "2022-08-30", "close": 9.99, "volume": 562142.0}, {"date": "2022-08-31", "close": 9.97, "volume": 554724.0}, {"date": "2022-09-01", "close": 9.76, "volume": 757964.0}, {"date": "2022-09-02", "close": 9.82, "volume": 459451.0}, {"date": "2022-09-06", "close": 9.47, "volume": 666663.0}, {"date": "2022-09-07", "close": 9.52, "volume": 361114.0}, {"date": "2022-09-08", "close": 9.62, "volume": 261506.0}, {"date": "2022-09-09", "close": 9.72, "volume": 223042.0}, {"date": "2022-09-12", "close": 9.72, "volume": 628483.0}, {"date": "2022-09-13", "close": 9.6, "volume": 331550.0}, {"date": "2022-09-14", "close": 9.66, "volume": 495300.0}, {"date": "2022-09-15", "close": 9.7, "volume": 299675.0}, {"date": "2022-09-16", "close": 9.63, "volume": 949318.0}, {"date": "2022-09-19", "close": 9.54, "volume": 623463.0}, {"date": "2022-09-20", "close": 9.43, "volume": 479288.0}, {"date": "2022-09-21", "close": 9.35, "volume": 333592.0}, {"date": "2022-09-22", "close": 9.12, "volume": 525649.0}, {"date": "2022-09-23", "close": 8.8, "volume": 730844.0}, {"date": "2022-09-26", "close": 8.42, "volume": 980544.0}, {"date": "2022-09-27", "close": 8.54, "volume": 754690.0}, {"date": "2022-09-28", "close": 8.67, "volume": 394284.0}, {"date": "2022-09-29", "close": 8.32, "volume": 841981.0}, {"date": "2022-09-30", "close": 8.27, "volume": 619465.0}, {"date": "2022-10-03", "close": 8.31, "volume": 558018.0}, {"date": "2022-10-04", "close": 8.74, "volume": 428752.0}, {"date": "2022-10-05", "close": 8.52, "volume": 516392.0}, {"date": "2022-10-06", "close": 8.41, "volume": 310220.0}, {"date": "2022-10-07", "close": 8.19, "volume": 412319.0}, {"date": "2022-10-10", "close": 8.06, "volume": 402519.0}, {"date": "2022-10-11", "close": 8.08, "volume": 388088.0}, {"date": "2022-10-12", "close": 8.08, "volume": 300725.0}, {"date": "2022-10-13", "close": 8.22, "volume": 515166.0}, {"date": "2022-10-14", "close": 8.27, "volume": 444749.0}, {"date": "2022-10-17", "close": 8.4, "volume": 398879.0}, {"date": "2022-10-18", "close": 8.44, "volume": 361779.0}, {"date": "2022-10-19", "close": 8.4, "volume": 439677.0}, {"date": "2022-10-20", "close": 8.34, "volume": 338497.0}, {"date": "2022-10-21", "close": 8.33, "volume": 431044.0}, {"date": "2022-10-24", "close": 8.43, "volume": 643618.0}, {"date": "2022-10-25", "close": 8.81, "volume": 296622.0}, {"date": "2022-10-26", "close": 8.77, "volume": 324836.0}, {"date": "2022-10-27", "close": 8.82, "volume": 313878.0}, {"date": "2022-10-28", "close": 8.99, "volume": 419960.0}, {"date": "2022-10-31", "close": 8.91, "volume": 290774.0}, {"date": "2022-11-01", "close": 8.87, "volume": 187407.0}, {"date": "2022-11-02", "close": 8.91, "volume": 403087.0}, {"date": "2022-11-03", "close": 8.78, "volume": 290699.0}, {"date": "2022-11-04", "close": 8.96, "volume": 374503.0}, {"date": "2022-11-07", "close": 9.13, "volume": 502869.0}, {"date": "2022-11-08", "close": 9.01, "volume": 328138.0}, {"date": "2022-11-09", "close": 8.9, "volume": 253122.0}, {"date": "2022-11-10", "close": 9.1, "volume": 444292.0}, {"date": "2022-11-11", "close": 9.16, "volume": 392813.0}, {"date": "2022-11-14", "close": 8.75, "volume": 694326.0}, {"date": "2022-11-15", "close": 9.0, "volume": 572949.0}, {"date": "2022-11-16", "close": 9.0, "volume": 355821.0}, {"date": "2022-11-17", "close": 9.02, "volume": 218652.0}, {"date": "2022-11-18", "close": 8.99, "volume": 214774.0}, {"date": "2022-11-21", "close": 9.08, "volume": 452245.0}, {"date": "2022-11-22", "close": 9.26, "volume": 429909.0}, {"date": "2022-11-23", "close": 9.12, "volume": 308752.0}, {"date": "2022-11-25", "close": 9.2, "volume": 156362.0}, {"date": "2022-11-28", "close": 9.07, "volume": 454128.0}, {"date": "2022-11-29", "close": 9.14, "volume": 407540.0}, {"date": "2022-11-30", "close": 9.19, "volume": 440081.0}, {"date": "2022-12-01", "close": 9.21, "volume": 379176.0}, {"date": "2022-12-02", "close": 9.18, "volume": 440949.0}, {"date": "2022-12-05", "close": 9.04, "volume": 676976.0}, {"date": "2022-12-06", "close": 8.64, "volume": 627900.0}, {"date": "2022-12-07", "close": 8.59, "volume": 490421.0}, {"date": "2022-12-08", "close": 8.61, "volume": 541959.0}, {"date": "2022-12-09", "close": 8.62, "volume": 270602.0}, {"date": "2022-12-12", "close": 8.65, "volume": 399883.0}, {"date": "2022-12-13", "close": 8.71, "volume": 472581.0}, {"date": "2022-12-14", "close": 8.61, "volume": 600590.0}, {"date": "2022-12-15", "close": 8.49, "volume": 475862.0}, {"date": "2022-12-16", "close": 8.22, "volume": 1291459.0}, {"date": "2022-12-19", "close": 8.15, "volume": 443998.0}, {"date": "2022-12-20", "close": 8.14, "volume": 604752.0}, {"date": "2022-12-21", "close": 8.12, "volume": 831604.0}, {"date": "2022-12-22", "close": 8.2, "volume": 596486.0}, {"date": "2022-12-23", "close": 8.25, "volume": 600740.0}, {"date": "2022-12-27", "close": 8.27, "volume": 631073.0}, {"date": "2022-12-28", "close": 8.1, "volume": 468349.0}, {"date": "2022-12-29", "close": 8.23, "volume": 573963.0}, {"date": "2022-12-30", "close": 8.15, "volume": 570477.0}, {"date": "2023-01-03", "close": 8.22, "volume": 514002.0}, {"date": "2023-01-04", "close": 8.47, "volume": 443282.0}, {"date": "2023-01-05", "close": 8.37, "volume": 296871.0}, {"date": "2023-01-06", "close": 8.4, "volume": 751876.0}, {"date": "2023-01-09", "close": 8.55, "volume": 624973.0}, {"date": "2023-01-10", "close": 8.6, "volume": 374027.0}, {"date": "2023-01-11", "close": 8.8, "volume": 432421.0}, {"date": "2023-01-12", "close": 8.95, "volume": 458505.0}, {"date": "2023-01-13", "close": 8.86, "volume": 415778.0}, {"date": "2023-01-17", "close": 8.89, "volume": 348896.0}, {"date": "2023-01-18", "close": 8.83, "volume": 374574.0}, {"date": "2023-01-19", "close": 8.69, "volume": 262113.0}, {"date": "2023-01-20", "close": 8.67, "volume": 420007.0}, {"date": "2023-01-23", "close": 8.68, "volume": 383169.0}, {"date": "2023-01-24", "close": 8.65, "volume": 347472.0}, {"date": "2023-01-25", "close": 8.54, "volume": 335900.0}, {"date": "2023-01-26", "close": 8.6, "volume": 449036.0}, {"date": "2023-01-27", "close": 8.78, "volume": 298242.0}, {"date": "2023-01-30", "close": 8.65, "volume": 279619.0}, {"date": "2023-01-31", "close": 8.76, "volume": 281464.0}, {"date": "2023-02-01", "close": 8.76, "volume": 864178.0}, {"date": "2023-02-02", "close": 8.84, "volume": 465384.0}, {"date": "2023-02-03", "close": 8.89, "volume": 328609.0}, {"date": "2023-02-06", "close": 8.76, "volume": 243104.0}, {"date": "2023-02-07", "close": 8.73, "volume": 436905.0}, {"date": "2023-02-08", "close": 8.79, "volume": 605546.0}, {"date": "2023-02-09", "close": 8.59, "volume": 785439.0}, {"date": "2023-02-10", "close": 8.65, "volume": 396560.0}, {"date": "2023-02-13", "close": 8.65, "volume": 341703.0}, {"date": "2023-02-14", "close": 8.67, "volume": 331528.0}, {"date": "2023-02-15", "close": 8.68, "volume": 289054.0}, {"date": "2023-02-16", "close": 8.66, "volume": 254476.0}, {"date": "2023-02-17", "close": 8.73, "volume": 239090.0}, {"date": "2023-02-21", "close": 8.54, "volume": 357378.0}, {"date": "2023-02-22", "close": 8.61, "volume": 342393.0}, {"date": "2023-02-23", "close": 8.66, "volume": 333219.0}, {"date": "2023-02-24", "close": 8.64, "volume": 1307493.0}, {"date": "2023-02-27", "close": 8.65, "volume": 650251.0}, {"date": "2023-02-28", "close": 8.67, "volume": 489308.0}, {"date": "2023-03-01", "close": 8.58, "volume": 416572.0}, {"date": "2023-03-02", "close": 8.5, "volume": 485861.0}, {"date": "2023-03-03", "close": 8.61, "volume": 576443.0}, {"date": "2023-03-06", "close": 8.71, "volume": 898848.0}, {"date": "2023-03-07", "close": 8.22, "volume": 737865.0}, {"date": "2023-03-08", "close": 8.28, "volume": 430129.0}, {"date": "2023-03-09", "close": 7.99, "volume": 735555.0}, {"date": "2023-03-10", "close": 7.72, "volume": 1369933.0}, {"date": "2023-03-13", "close": 7.61, "volume": 1124144.0}, {"date": "2023-03-14", "close": 7.7, "volume": 972351.0}, {"date": "2023-03-15", "close": 7.71, "volume": 1157471.0}, {"date": "2023-03-16", "close": 7.69, "volume": 665501.0}, {"date": "2023-03-17", "close": 7.47, "volume": 1135521.0}, {"date": "2023-03-20", "close": 7.56, "volume": 477957.0}, {"date": "2023-03-21", "close": 7.74, "volume": 496777.0}, {"date": "2023-03-22", "close": 7.68, "volume": 550383.0}, {"date": "2023-03-23", "close": 7.67, "volume": 790544.0}, {"date": "2023-03-24", "close": 7.76, "volume": 241850.0}, {"date": "2023-03-27", "close": 7.79, "volume": 250056.0}, {"date": "2023-03-28", "close": 7.7, "volume": 758160.0}, {"date": "2023-03-29", "close": 7.76, "volume": 537842.0}, {"date": "2023-03-30", "close": 7.82, "volume": 423885.0}, {"date": "2023-03-31", "close": 7.94, "volume": 484655.0}, {"date": "2023-04-03", "close": 7.91, "volume": 327263.0}, {"date": "2023-04-04", "close": 7.8, "volume": 333142.0}, {"date": "2023-04-05", "close": 7.62, "volume": 419803.0}, {"date": "2023-04-06", "close": 7.69, "volume": 273001.0}, {"date": "2023-04-10", "close": 7.6, "volume": 623342.0}, {"date": "2023-04-11", "close": 7.59, "volume": 424568.0}, {"date": "2023-04-12", "close": 7.48, "volume": 716118.0}, {"date": "2023-04-13", "close": 7.64, "volume": 424082.0}, {"date": "2023-04-14", "close": 7.6, "volume": 889503.0}, {"date": "2023-04-17", "close": 7.76, "volume": 346999.0}, {"date": "2023-04-18", "close": 7.59, "volume": 564152.0}, {"date": "2023-04-19", "close": 7.67, "volume": 292480.0}, {"date": "2023-04-20", "close": 7.52, "volume": 329576.0}, {"date": "2023-04-21", "close": 7.54, "volume": 194080.0}, {"date": "2023-04-24", "close": 7.58, "volume": 297169.0}, {"date": "2023-04-25", "close": 7.47, "volume": 339179.0}, {"date": "2023-04-26", "close": 7.43, "volume": 563679.0}, {"date": "2023-04-27", "close": 7.54, "volume": 313512.0}, {"date": "2023-04-28", "close": 7.62, "volume": 465154.0}, {"date": "2023-05-01", "close": 7.59, "volume": 373967.0}, {"date": "2023-05-02", "close": 7.46, "volume": 475364.0}, {"date": "2023-05-03", "close": 7.43, "volume": 485749.0}, {"date": "2023-05-04", "close": 7.3, "volume": 722609.0}, {"date": "2023-05-05", "close": 7.25, "volume": 857632.0}, {"date": "2023-05-08", "close": 7.23, "volume": 594011.0}, {"date": "2023-05-09", "close": 7.19, "volume": 370012.0}, {"date": "2023-05-10", "close": 7.24, "volume": 627646.0}, {"date": "2023-05-11", "close": 7.37, "volume": 430011.0}, {"date": "2023-05-12", "close": 7.35, "volume": 346650.0}, {"date": "2023-05-15", "close": 7.46, "volume": 462056.0}, {"date": "2023-05-16", "close": 7.54, "volume": 528171.0}, {"date": "2023-05-17", "close": 7.61, "volume": 366285.0}, {"date": "2023-05-18", "close": 7.8, "volume": 783916.0}, {"date": "2023-05-19", "close": 7.85, "volume": 471561.0}, {"date": "2023-05-22", "close": 7.89, "volume": 447535.0}, {"date": "2023-05-23", "close": 7.88, "volume": 280473.0}, {"date": "2023-05-24", "close": 7.85, "volume": 288915.0}, {"date": "2023-05-25", "close": 7.84, "volume": 394856.0}, {"date": "2023-05-26", "close": 7.91, "volume": 393737.0}, {"date": "2023-05-30", "close": 7.95, "volume": 399075.0}, {"date": "2023-05-31", "close": 7.94, "volume": 396458.0}, {"date": "2023-06-01", "close": 7.92, "volume": 411697.0}, {"date": "2023-06-02", "close": 7.96, "volume": 551104.0}, {"date": "2023-06-05", "close": 7.94, "volume": 828366.0}, {"date": "2023-06-06", "close": 7.66, "volume": 467955.0}, {"date": "2023-06-07", "close": 7.72, "volume": 384999.0}, {"date": "2023-06-08", "close": 7.77, "volume": 471922.0}, {"date": "2023-06-09", "close": 7.81, "volume": 393233.0}, {"date": "2023-06-12", "close": 7.89, "volume": 918676.0}, {"date": "2023-06-13", "close": 7.9, "volume": 416999.0}, {"date": "2023-06-14", "close": 7.87, "volume": 649105.0}, {"date": "2023-06-15", "close": 8.01, "volume": 729245.0}, {"date": "2023-06-16", "close": 7.73, "volume": 1117223.0}, {"date": "2023-06-20", "close": 7.75, "volume": 490696.0}, {"date": "2023-06-21", "close": 7.76, "volume": 266744.0}, {"date": "2023-06-22", "close": 7.71, "volume": 282087.0}, {"date": "2023-06-23", "close": 7.62, "volume": 391103.0}, {"date": "2023-06-26", "close": 7.71, "volume": 329122.0}, {"date": "2023-06-27", "close": 7.8, "volume": 340446.0}, {"date": "2023-06-28", "close": 7.84, "volume": 259098.0}, {"date": "2023-06-29", "close": 7.87, "volume": 178503.0}, {"date": "2023-06-30", "close": 7.84, "volume": 325112.0}, {"date": "2023-07-03", "close": 7.88, "volume": 138146.0}, {"date": "2023-07-05", "close": 7.81, "volume": 344189.0}, {"date": "2023-07-06", "close": 7.65, "volume": 460146.0}, {"date": "2023-07-07", "close": 7.72, "volume": 369416.0}, {"date": "2023-07-10", "close": 7.69, "volume": 385302.0}, {"date": "2023-07-11", "close": 7.7, "volume": 1229035.0}, {"date": "2023-07-12", "close": 7.8, "volume": 441775.0}, {"date": "2023-07-13", "close": 7.87, "volume": 451979.0}, {"date": "2023-07-14", "close": 7.9, "volume": 398640.0}, {"date": "2023-07-17", "close": 7.92, "volume": 352302.0}, {"date": "2023-07-18", "close": 8.01, "volume": 498522.0}, {"date": "2023-07-19", "close": 8.01, "volume": 413030.0}, {"date": "2023-07-20", "close": 7.95, "volume": 720300.0}, {"date": "2023-07-21", "close": 8.05, "volume": 361267.0}, {"date": "2023-07-24", "close": 8.11, "volume": 398714.0}, {"date": "2023-07-25", "close": 8.08, "volume": 524422.0}, {"date": "2023-07-26", "close": 8.2, "volume": 382316.0}, {"date": "2023-07-27", "close": 8.27, "volume": 722329.0}, {"date": "2023-07-28", "close": 8.32, "volume": 396620.0}, {"date": "2023-07-31", "close": 8.35, "volume": 365286.0}, {"date": "2023-08-01", "close": 8.33, "volume": 302141.0}, {"date": "2023-08-02", "close": 8.34, "volume": 296561.0}, {"date": "2023-08-03", "close": 8.34, "volume": 207838.0}, {"date": "2023-08-04", "close": 8.43, "volume": 244521.0}, {"date": "2023-08-07", "close": 8.48, "volume": 405517.0}, {"date": "2023-08-08", "close": 8.47, "volume": 385488.0}, {"date": "2023-08-09", "close": 8.55, "volume": 444007.0}, {"date": "2023-08-10", "close": 8.96, "volume": 904406.0}, {"date": "2023-08-11", "close": 9.13, "volume": 681961.0}, {"date": "2023-08-14", "close": 9.07, "volume": 719981.0}, {"date": "2023-08-15", "close": 9.03, "volume": 317516.0}, {"date": "2023-08-16", "close": 9.24, "volume": 731289.0}, {"date": "2023-08-17", "close": 9.12, "volume": 360304.0}, {"date": "2023-08-18", "close": 9.15, "volume": 494258.0}, {"date": "2023-08-21", "close": 9.12, "volume": 615186.0}, {"date": "2023-08-22", "close": 9.05, "volume": 494266.0}, {"date": "2023-08-23", "close": 9.11, "volume": 770073.0}, {"date": "2023-08-24", "close": 9.11, "volume": 432511.0}, {"date": "2023-08-25", "close": 9.16, "volume": 677038.0}, {"date": "2023-08-28", "close": 9.22, "volume": 980008.0}, {"date": "2023-08-29", "close": 9.28, "volume": 729407.0}, {"date": "2023-08-30", "close": 9.29, "volume": 1230630.0}, {"date": "2023-08-31", "close": 9.28, "volume": 909455.0}, {"date": "2023-09-01", "close": 9.34, "volume": 1099377.0}, {"date": "2023-09-05", "close": 8.89, "volume": 903545.0}, {"date": "2023-09-06", "close": 8.79, "volume": 546209.0}, {"date": "2023-09-07", "close": 8.78, "volume": 474508.0}, {"date": "2023-09-08", "close": 8.9, "volume": 343289.0}, {"date": "2023-09-11", "close": 8.97, "volume": 385833.0}, {"date": "2023-09-12", "close": 8.94, "volume": 534477.0}, {"date": "2023-09-13", "close": 8.9, "volume": 403060.0}, {"date": "2023-09-14", "close": 8.94, "volume": 505152.0}, {"date": "2023-09-15", "close": 8.9, "volume": 345682.0}, {"date": "2023-09-18", "close": 8.93, "volume": 218602.0}, {"date": "2023-09-19", "close": 8.95, "volume": 226040.0}, {"date": "2023-09-20", "close": 8.91, "volume": 308442.0}, {"date": "2023-09-21", "close": 8.73, "volume": 293699.0}, {"date": "2023-09-22", "close": 8.8, "volume": 261278.0}, {"date": "2023-09-25", "close": 8.74, "volume": 359050.0}, {"date": "2023-09-26", "close": 8.68, "volume": 319886.0}, {"date": "2023-09-27", "close": 8.76, "volume": 284742.0}, {"date": "2023-09-28", "close": 8.91, "volume": 521051.0}, {"date": "2023-09-29", "close": 8.91, "volume": 345231.0}, {"date": "2023-10-02", "close": 8.76, "volume": 389029.0}, {"date": "2023-10-03", "close": 8.62, "volume": 483342.0}, {"date": "2023-10-04", "close": 8.94, "volume": 1206117.0}, {"date": "2023-10-05", "close": 9.04, "volume": 806826.0}, {"date": "2023-10-06", "close": 8.96, "volume": 483142.0}, {"date": "2023-10-09", "close": 9.01, "volume": 530111.0}, {"date": "2023-10-10", "close": 8.98, "volume": 382313.0}, {"date": "2023-10-11", "close": 9.05, "volume": 365999.0}, {"date": "2023-10-12", "close": 9.0, "volume": 364443.0}, {"date": "2023-10-13", "close": 8.97, "volume": 296485.0}, {"date": "2023-10-16", "close": 9.14, "volume": 548523.0}, {"date": "2023-10-17", "close": 9.07, "volume": 595309.0}, {"date": "2023-10-18", "close": 8.98, "volume": 268637.0}, {"date": "2023-10-19", "close": 8.9, "volume": 309294.0}, {"date": "2023-10-20", "close": 8.84, "volume": 463239.0}, {"date": "2023-10-23", "close": 8.82, "volume": 360919.0}, {"date": "2023-10-24", "close": 8.81, "volume": 400608.0}, {"date": "2023-10-25", "close": 8.73, "volume": 461744.0}, {"date": "2023-10-26", "close": 8.75, "volume": 261238.0}, {"date": "2023-10-27", "close": 8.66, "volume": 268300.0}, {"date": "2023-10-30", "close": 8.79, "volume": 264849.0}, {"date": "2023-10-31", "close": 8.84, "volume": 299589.0}, {"date": "2023-11-01", "close": 8.97, "volume": 348971.0}, {"date": "2023-11-02", "close": 9.17, "volume": 346403.0}, {"date": "2023-11-03", "close": 9.29, "volume": 320444.0}, {"date": "2023-11-06", "close": 9.25, "volume": 300651.0}, {"date": "2023-11-07", "close": 9.24, "volume": 324826.0}, {"date": "2023-11-08", "close": 9.3, "volume": 314679.0}, {"date": "2023-11-09", "close": 9.39, "volume": 501492.0}, {"date": "2023-11-10", "close": 8.94, "volume": 786395.0}, {"date": "2023-11-13", "close": 8.74, "volume": 1083920.0}, {"date": "2023-11-14", "close": 8.95, "volume": 518404.0}, {"date": "2023-11-15", "close": 8.92, "volume": 425425.0}, {"date": "2023-11-16", "close": 8.85, "volume": 376965.0}, {"date": "2023-11-17", "close": 8.94, "volume": 329989.0}, {"date": "2023-11-20", "close": 8.95, "volume": 379363.0}, {"date": "2023-11-21", "close": 8.95, "volume": 340353.0}, {"date": "2023-11-22", "close": 8.97, "volume": 281190.0}, {"date": "2023-11-24", "close": 9.07, "volume": 219830.0}, {"date": "2023-11-27", "close": 9.01, "volume": 531195.0}, {"date": "2023-11-28", "close": 8.93, "volume": 600506.0}, {"date": "2023-11-29", "close": 8.98, "volume": 404303.0}, {"date": "2023-11-30", "close": 9.02, "volume": 318509.0}, {"date": "2023-12-01", "close": 9.06, "volume": 755952.0}, {"date": "2023-12-04", "close": 9.03, "volume": 1225984.0}, {"date": "2023-12-05", "close": 8.61, "volume": 898605.0}, {"date": "2023-12-06", "close": 8.63, "volume": 587872.0}, {"date": "2023-12-07", "close": 8.66, "volume": 555558.0}, {"date": "2023-12-08", "close": 8.72, "volume": 461685.0}, {"date": "2023-12-11", "close": 8.73, "volume": 722400.0}, {"date": "2023-12-12", "close": 8.8, "volume": 669892.0}, {"date": "2023-12-13", "close": 8.82, "volume": 743539.0}, {"date": "2023-12-14", "close": 8.8, "volume": 970887.0}, {"date": "2023-12-15", "close": 8.79, "volume": 1936907.0}, {"date": "2023-12-18", "close": 8.82, "volume": 579599.0}, {"date": "2023-12-19", "close": 8.89, "volume": 395362.0}, {"date": "2023-12-20", "close": 8.71, "volume": 551272.0}, {"date": "2023-12-21", "close": 8.71, "volume": 341843.0}, {"date": "2023-12-22", "close": 8.71, "volume": 500624.0}, {"date": "2023-12-26", "close": 8.69, "volume": 431555.0}, {"date": "2023-12-27", "close": 8.68, "volume": 720197.0}, {"date": "2023-12-28", "close": 8.61, "volume": 580704.0}, {"date": "2023-12-29", "close": 8.58, "volume": 874652.0}, {"date": "2024-01-02", "close": 8.79, "volume": 714303.0}, {"date": "2024-01-03", "close": 8.7, "volume": 401141.0}, {"date": "2024-01-04", "close": 8.94, "volume": 406604.0}, {"date": "2024-01-05", "close": 8.95, "volume": 333836.0}, {"date": "2024-01-08", "close": 8.96, "volume": 281753.0}, {"date": "2024-01-09", "close": 8.89, "volume": 347589.0}, {"date": "2024-01-10", "close": 8.92, "volume": 310392.0}, {"date": "2024-01-11", "close": 8.85, "volume": 352046.0}, {"date": "2024-01-12", "close": 8.89, "volume": 338888.0}, {"date": "2024-01-16", "close": 8.87, "volume": 340965.0}, {"date": "2024-01-17", "close": 8.86, "volume": 266026.0}, {"date": "2024-01-18", "close": 8.81, "volume": 555847.0}, {"date": "2024-01-19", "close": 8.84, "volume": 347538.0}, {"date": "2024-01-22", "close": 8.89, "volume": 365734.0}, {"date": "2024-01-23", "close": 9.01, "volume": 306480.0}, {"date": "2024-01-24", "close": 9.01, "volume": 411469.0}, {"date": "2024-01-25", "close": 9.08, "volume": 223171.0}, {"date": "2024-01-26", "close": 9.22, "volume": 444483.0}, {"date": "2024-01-29", "close": 9.09, "volume": 396981.0}, {"date": "2024-01-30", "close": 9.13, "volume": 278763.0}, {"date": "2024-01-31", "close": 8.98, "volume": 341191.0}, {"date": "2024-02-01", "close": 8.85, "volume": 557596.0}, {"date": "2024-02-02", "close": 8.86, "volume": 385715.0}, {"date": "2024-02-05", "close": 8.78, "volume": 454657.0}, {"date": "2024-02-06", "close": 8.74, "volume": 325561.0}, {"date": "2024-02-07", "close": 8.81, "volume": 493035.0}, {"date": "2024-02-08", "close": 8.78, "volume": 366264.0}, {"date": "2024-02-09", "close": 8.83, "volume": 286638.0}, {"date": "2024-02-12", "close": 8.91, "volume": 240921.0}, {"date": "2024-02-13", "close": 8.83, "volume": 321164.0}, {"date": "2024-02-14", "close": 8.83, "volume": 341456.0}, {"date": "2024-02-15", "close": 8.98, "volume": 351452.0}, {"date": "2024-02-16", "close": 9.0, "volume": 179559.0}, {"date": "2024-02-20", "close": 9.11, "volume": 404500.0}, {"date": "2024-02-21", "close": 9.1, "volume": 321011.0}, {"date": "2024-02-22", "close": 9.18, "volume": 348069.0}, {"date": "2024-02-23", "close": 9.63, "volume": 1374270.0}, {"date": "2024-02-26", "close": 9.75, "volume": 934751.0}, {"date": "2024-02-27", "close": 9.88, "volume": 668548.0}, {"date": "2024-02-28", "close": 9.7, "volume": 515952.0}, {"date": "2024-02-29", "close": 9.8, "volume": 544811.0}, {"date": "2024-03-01", "close": 9.83, "volume": 516177.0}, {"date": "2024-03-04", "close": 9.82, "volume": 1264554.0}, {"date": "2024-03-05", "close": 9.4, "volume": 821122.0}, {"date": "2024-03-06", "close": 9.54, "volume": 810566.0}, {"date": "2024-03-07", "close": 9.59, "volume": 540587.0}, {"date": "2024-03-08", "close": 9.69, "volume": 570221.0}, {"date": "2024-03-11", "close": 9.45, "volume": 1832224.0}, {"date": "2024-03-12", "close": 9.56, "volume": 622174.0}, {"date": "2024-03-13", "close": 9.4, "volume": 590391.0}, {"date": "2024-03-14", "close": 9.14, "volume": 946966.0}, {"date": "2024-03-15", "close": 9.23, "volume": 834347.0}, {"date": "2024-03-18", "close": 9.17, "volume": 703525.0}, {"date": "2024-03-19", "close": 9.11, "volume": 451027.0}, {"date": "2024-03-20", "close": 9.06, "volume": 1012503.0}, {"date": "2024-03-21", "close": 9.15, "volume": 611649.0}, {"date": "2024-03-22", "close": 9.03, "volume": 665299.0}, {"date": "2024-03-25", "close": 9.03, "volume": 619510.0}, {"date": "2024-03-26", "close": 9.09, "volume": 414137.0}, {"date": "2024-03-27", "close": 9.18, "volume": 514478.0}, {"date": "2024-03-28", "close": 9.3, "volume": 568888.0}, {"date": "2024-04-01", "close": 9.23, "volume": 419965.0}, {"date": "2024-04-02", "close": 9.23, "volume": 410884.0}, {"date": "2024-04-03", "close": 9.25, "volume": 425990.0}, {"date": "2024-04-04", "close": 9.2, "volume": 441441.0}, {"date": "2024-04-05", "close": 9.3, "volume": 274336.0}, {"date": "2024-04-08", "close": 9.26, "volume": 394016.0}, {"date": "2024-04-09", "close": 9.38, "volume": 543102.0}, {"date": "2024-04-10", "close": 9.26, "volume": 381883.0}, {"date": "2024-04-11", "close": 9.41, "volume": 490231.0}, {"date": "2024-04-12", "close": 9.17, "volume": 320708.0}, {"date": "2024-04-15", "close": 9.13, "volume": 326077.0}, {"date": "2024-04-16", "close": 9.18, "volume": 366142.0}, {"date": "2024-04-17", "close": 9.22, "volume": 250550.0}, {"date": "2024-04-18", "close": 9.25, "volume": 419972.0}, {"date": "2024-04-19", "close": 9.19, "volume": 401111.0}, {"date": "2024-04-22", "close": 9.32, "volume": 536120.0}, {"date": "2024-04-23", "close": 9.26, "volume": 620716.0}, {"date": "2024-04-24", "close": 9.25, "volume": 346773.0}, {"date": "2024-04-25", "close": 9.24, "volume": 333432.0}, {"date": "2024-04-26", "close": 9.32, "volume": 235876.0}, {"date": "2024-04-29", "close": 9.34, "volume": 342892.0}, {"date": "2024-04-30", "close": 9.28, "volume": 319738.0}, {"date": "2024-05-01", "close": 9.5, "volume": 342361.0}, {"date": "2024-05-02", "close": 9.43, "volume": 362200.0}, {"date": "2024-05-03", "close": 9.47, "volume": 281567.0}, {"date": "2024-05-06", "close": 9.63, "volume": 400210.0}, {"date": "2024-05-07", "close": 9.58, "volume": 378610.0}, {"date": "2024-05-08", "close": 9.45, "volume": 483049.0}, {"date": "2024-05-09", "close": 9.67, "volume": 524400.0}, {"date": "2024-05-10", "close": 9.72, "volume": 453164.0}, {"date": "2024-05-13", "close": 9.8, "volume": 328880.0}, {"date": "2024-05-14", "close": 9.83, "volume": 395665.0}, {"date": "2024-05-15", "close": 9.77, "volume": 408680.0}, {"date": "2024-05-16", "close": 9.82, "volume": 316435.0}, {"date": "2024-05-17", "close": 9.84, "volume": 202302.0}, {"date": "2024-05-20", "close": 9.83, "volume": 279710.0}, {"date": "2024-05-21", "close": 9.89, "volume": 360724.0}, {"date": "2024-05-22", "close": 9.8, "volume": 375735.0}, {"date": "2024-05-23", "close": 9.75, "volume": 349982.0}, {"date": "2024-05-24", "close": 9.95, "volume": 281893.0}, {"date": "2024-05-28", "close": 9.99, "volume": 434295.0}, {"date": "2024-05-29", "close": 9.9, "volume": 323912.0}, {"date": "2024-05-30", "close": 9.99, "volume": 251217.0}, {"date": "2024-05-31", "close": 10.05, "volume": 289519.0}, {"date": "2024-06-03", "close": 10.18, "volume": 918983.0}, {"date": "2024-06-04", "close": 10.11, "volume": 911898.0}, {"date": "2024-06-05", "close": 9.86, "volume": 778840.0}, {"date": "2024-06-06", "close": 9.84, "volume": 706696.0}, {"date": "2024-06-07", "close": 9.81, "volume": 473579.0}, {"date": "2024-06-10", "close": 9.87, "volume": 292385.0}, {"date": "2024-06-11", "close": 9.85, "volume": 517086.0}, {"date": "2024-06-12", "close": 9.78, "volume": 511668.0}, {"date": "2024-06-13", "close": 9.66, "volume": 450892.0}, {"date": "2024-06-14", "close": 9.62, "volume": 470398.0}, {"date": "2024-06-17", "close": 9.59, "volume": 482882.0}, {"date": "2024-06-18", "close": 9.51, "volume": 418247.0}, {"date": "2024-06-20", "close": 9.55, "volume": 288814.0}, {"date": "2024-06-21", "close": 9.57, "volume": 622574.0}, {"date": "2024-06-24", "close": 9.6, "volume": 253390.0}, {"date": "2024-06-25", "close": 9.6, "volume": 264954.0}, {"date": "2024-06-26", "close": 9.7, "volume": 312855.0}, {"date": "2024-06-27", "close": 9.68, "volume": 281658.0}, {"date": "2024-06-28", "close": 9.73, "volume": 479801.0}, {"date": "2024-07-01", "close": 9.73, "volume": 365050.0}, {"date": "2024-07-02", "close": 9.78, "volume": 390882.0}, {"date": "2024-07-03", "close": 9.89, "volume": 177463.0}, {"date": "2024-07-05", "close": 9.98, "volume": 477429.0}, {"date": "2024-07-08", "close": 10.05, "volume": 257433.0}, {"date": "2024-07-09", "close": 10.01, "volume": 287345.0}, {"date": "2024-07-10", "close": 10.04, "volume": 247760.0}, {"date": "2024-07-11", "close": 10.08, "volume": 248034.0}, {"date": "2024-07-12", "close": 10.1, "volume": 367443.0}, {"date": "2024-07-15", "close": 10.13, "volume": 437588.0}, {"date": "2024-07-16", "close": 10.18, "volume": 333208.0}, {"date": "2024-07-17", "close": 10.19, "volume": 720309.0}, {"date": "2024-07-18", "close": 10.07, "volume": 372484.0}, {"date": "2024-07-19", "close": 10.0, "volume": 255068.0}, {"date": "2024-07-22", "close": 10.1, "volume": 196207.0}, {"date": "2024-07-23", "close": 10.1, "volume": 163846.0}, {"date": "2024-07-24", "close": 9.91, "volume": 280504.0}, {"date": "2024-07-25", "close": 9.99, "volume": 219247.0}, {"date": "2024-07-26", "close": 10.14, "volume": 372890.0}, {"date": "2024-07-29", "close": 10.1, "volume": 303251.0}, {"date": "2024-07-30", "close": 10.14, "volume": 348641.0}, {"date": "2024-07-31", "close": 10.04, "volume": 417497.0}, {"date": "2024-08-01", "close": 10.02, "volume": 464517.0}, {"date": "2024-08-02", "close": 9.76, "volume": 471112.0}, {"date": "2024-08-05", "close": 9.28, "volume": 814877.0}, {"date": "2024-08-06", "close": 9.41, "volume": 393847.0}, {"date": "2024-08-07", "close": 9.45, "volume": 460398.0}, {"date": "2024-08-08", "close": 9.97, "volume": 559297.0}, {"date": "2024-08-09", "close": 9.97, "volume": 398018.0}, {"date": "2024-08-12", "close": 9.76, "volume": 307973.0}, {"date": "2024-08-13", "close": 9.9, "volume": 346791.0}, {"date": "2024-08-14", "close": 9.91, "volume": 414028.0}, {"date": "2024-08-15", "close": 9.95, "volume": 333141.0}, {"date": "2024-08-16", "close": 9.97, "volume": 375436.0}, {"date": "2024-08-19", "close": 10.07, "volume": 669814.0}, {"date": "2024-08-20", "close": 9.99, "volume": 265677.0}, {"date": "2024-08-21", "close": 9.97, "volume": 371637.0}, {"date": "2024-08-22", "close": 9.98, "volume": 308067.0}, {"date": "2024-08-23", "close": 10.1, "volume": 350483.0}, {"date": "2024-08-26", "close": 10.05, "volume": 418568.0}, {"date": "2024-08-27", "close": 10.09, "volume": 539550.0}, {"date": "2024-08-28", "close": 9.99, "volume": 285704.0}, {"date": "2024-08-29", "close": 10.01, "volume": 362500.0}, {"date": "2024-08-30", "close": 10.05, "volume": 384118.0}, {"date": "2024-09-03", "close": 10.08, "volume": 795040.0}, {"date": "2024-09-04", "close": 9.79, "volume": 640529.0}, {"date": "2024-09-05", "close": 9.84, "volume": 451563.0}, {"date": "2024-09-06", "close": 9.74, "volume": 445852.0}, {"date": "2024-09-09", "close": 9.72, "volume": 416354.0}, {"date": "2024-09-10", "close": 9.76, "volume": 464709.0}, {"date": "2024-09-11", "close": 9.8, "volume": 596884.0}, {"date": "2024-09-12", "close": 9.87, "volume": 499533.0}, {"date": "2024-09-13", "close": 9.95, "volume": 350362.0}, {"date": "2024-09-16", "close": 9.93, "volume": 318204.0}, {"date": "2024-09-17", "close": 9.89, "volume": 358509.0}, {"date": "2024-09-18", "close": 9.88, "volume": 367603.0}, {"date": "2024-09-19", "close": 9.96, "volume": 270830.0}, {"date": "2024-09-20", "close": 9.87, "volume": 391942.0}, {"date": "2024-09-23", "close": 9.88, "volume": 239103.0}, {"date": "2024-09-24", "close": 9.81, "volume": 321383.0}, {"date": "2024-09-25", "close": 9.75, "volume": 356929.0}, {"date": "2024-09-26", "close": 9.83, "volume": 254111.0}, {"date": "2024-09-27", "close": 9.86, "volume": 309611.0}, {"date": "2024-09-30", "close": 9.8, "volume": 374860.0}, {"date": "2024-10-01", "close": 9.7, "volume": 338231.0}, {"date": "2024-10-02", "close": 9.72, "volume": 318934.0}, {"date": "2024-10-03", "close": 9.71, "volume": 322527.0}, {"date": "2024-10-04", "close": 9.84, "volume": 293985.0}, {"date": "2024-10-07", "close": 9.67, "volume": 450487.0}, {"date": "2024-10-08", "close": 9.64, "volume": 482053.0}, {"date": "2024-10-09", "close": 9.65, "volume": 328539.0}, {"date": "2024-10-10", "close": 9.74, "volume": 256092.0}, {"date": "2024-10-11", "close": 9.76, "volume": 445420.0}, {"date": "2024-10-14", "close": 9.71, "volume": 314936.0}, {"date": "2024-10-15", "close": 9.75, "volume": 194576.0}, {"date": "2024-10-16", "close": 9.86, "volume": 267820.0}, {"date": "2024-10-17", "close": 9.78, "volume": 319623.0}, {"date": "2024-10-18", "close": 9.74, "volume": 269585.0}, {"date": "2024-10-21", "close": 9.82, "volume": 354697.0}, {"date": "2024-10-22", "close": 9.81, "volume": 369070.0}, {"date": "2024-10-23", "close": 9.76, "volume": 226833.0}, {"date": "2024-10-24", "close": 9.86, "volume": 209261.0}, {"date": "2024-10-25", "close": 9.82, "volume": 193465.0}, {"date": "2024-10-28", "close": 9.9, "volume": 227301.0}, {"date": "2024-10-29", "close": 9.75, "volume": 194887.0}, {"date": "2024-10-30", "close": 9.78, "volume": 140609.0}, {"date": "2024-10-31", "close": 9.67, "volume": 424960.0}, {"date": "2024-11-01", "close": 9.59, "volume": 468185.0}, {"date": "2024-11-04", "close": 9.41, "volume": 379285.0}, {"date": "2024-11-05", "close": 9.5, "volume": 296170.0}, {"date": "2024-11-06", "close": 9.78, "volume": 381848.0}, {"date": "2024-11-07", "close": 9.79, "volume": 373609.0}, {"date": "2024-11-08", "close": 9.7, "volume": 361676.0}, {"date": "2024-11-11", "close": 9.76, "volume": 300715.0}, {"date": "2024-11-12", "close": 9.71, "volume": 283428.0}, {"date": "2024-11-13", "close": 9.96, "volume": 338634.0}, {"date": "2024-11-14", "close": 9.89, "volume": 308354.0}, {"date": "2024-11-15", "close": 9.95, "volume": 328450.0}, {"date": "2024-11-18", "close": 10.0, "volume": 312365.0}, {"date": "2024-11-19", "close": 10.07, "volume": 444627.0}, {"date": "2024-11-20", "close": 10.07, "volume": 360689.0}, {"date": "2024-11-21", "close": 10.01, "volume": 423664.0}, {"date": "2024-11-22", "close": 10.2, "volume": 410658.0}, {"date": "2024-11-25", "close": 10.2, "volume": 469021.0}, {"date": "2024-11-26", "close": 10.21, "volume": 385786.0}, {"date": "2024-11-27", "close": 10.25, "volume": 324274.0}, {"date": "2024-11-29", "close": 10.24, "volume": 357424.0}, {"date": "2024-12-02", "close": 10.33, "volume": 763238.0}, {"date": "2024-12-03", "close": 10.22, "volume": 797282.0}, {"date": "2024-12-04", "close": 9.84, "volume": 739541.0}, {"date": "2024-12-05", "close": 9.73, "volume": 648460.0}, {"date": "2024-12-06", "close": 9.76, "volume": 742364.0}, {"date": "2024-12-09", "close": 9.86, "volume": 644767.0}, {"date": "2024-12-10", "close": 9.84, "volume": 685608.0}, {"date": "2024-12-11", "close": 9.74, "volume": 778608.0}, {"date": "2024-12-12", "close": 9.79, "volume": 959043.0}, {"date": "2024-12-13", "close": 9.71, "volume": 620648.0}, {"date": "2024-12-16", "close": 9.55, "volume": 904056.0}, {"date": "2024-12-17", "close": 9.48, "volume": 572957.0}, {"date": "2024-12-18", "close": 9.27, "volume": 573225.0}, {"date": "2024-12-19", "close": 9.27, "volume": 611729.0}, {"date": "2024-12-20", "close": 9.41, "volume": 816406.0}, {"date": "2024-12-23", "close": 9.42, "volume": 370863.0}, {"date": "2024-12-24", "close": 9.5, "volume": 232577.0}, {"date": "2024-12-26", "close": 9.51, "volume": 308086.0}, {"date": "2024-12-27", "close": 9.52, "volume": 319086.0}, {"date": "2024-12-30", "close": 9.53, "volume": 357850.0}, {"date": "2024-12-31", "close": 9.57, "volume": 373489.0}, {"date": "2025-01-02", "close": 9.67, "volume": 367525.0}, {"date": "2025-01-03", "close": 9.7, "volume": 265764.0}, {"date": "2025-01-06", "close": 9.54, "volume": 442311.0}, {"date": "2025-01-07", "close": 9.42, "volume": 523268.0}, {"date": "2025-01-08", "close": 9.37, "volume": 380248.0}, {"date": "2025-01-10", "close": 9.38, "volume": 363943.0}, {"date": "2025-01-13", "close": 9.36, "volume": 383996.0}, {"date": "2025-01-14", "close": 9.48, "volume": 218849.0}, {"date": "2025-01-15", "close": 9.6, "volume": 285139.0}, {"date": "2025-01-16", "close": 9.72, "volume": 340690.0}, {"date": "2025-01-17", "close": 9.7, "volume": 302448.0}, {"date": "2025-01-21", "close": 9.87, "volume": 552421.0}, {"date": "2025-01-22", "close": 9.87, "volume": 305996.0}, {"date": "2025-01-23", "close": 9.89, "volume": 323488.0}, {"date": "2025-01-24", "close": 9.9, "volume": 218854.0}, {"date": "2025-01-27", "close": 9.98, "volume": 417955.0}, {"date": "2025-01-28", "close": 9.99, "volume": 323479.0}, {"date": "2025-01-29", "close": 9.94, "volume": 336134.0}, {"date": "2025-01-30", "close": 10.07, "volume": 453547.0}, {"date": "2025-01-31", "close": 10.12, "volume": 574780.0}, {"date": "2025-02-03", "close": 10.08, "volume": 506160.0}, {"date": "2025-02-04", "close": 10.09, "volume": 458112.0}, {"date": "2025-02-05", "close": 10.1, "volume": 539317.0}, {"date": "2025-02-06", "close": 10.11, "volume": 393926.0}, {"date": "2025-02-07", "close": 10.1, "volume": 361578.0}, {"date": "2025-02-10", "close": 10.11, "volume": 405908.0}, {"date": "2025-02-11", "close": 10.12, "volume": 468322.0}, {"date": "2025-02-12", "close": 10.22, "volume": 407640.0}, {"date": "2025-02-13", "close": 10.3, "volume": 315937.0}, {"date": "2025-02-14", "close": 10.23, "volume": 567444.0}, {"date": "2025-02-18", "close": 10.35, "volume": 756462.0}, {"date": "2025-02-19", "close": 10.46, "volume": 549067.0}, {"date": "2025-02-20", "close": 10.5, "volume": 553984.0}, {"date": "2025-02-21", "close": 10.78, "volume": 882516.0}, {"date": "2025-02-24", "close": 10.43, "volume": 1100075.0}, {"date": "2025-02-25", "close": 10.21, "volume": 672210.0}, {"date": "2025-02-26", "close": 10.18, "volume": 960029.0}, {"date": "2025-02-27", "close": 10.23, "volume": 650546.0}, {"date": "2025-02-28", "close": 10.42, "volume": 391557.0}, {"date": "2025-03-03", "close": 10.42, "volume": 858134.0}, {"date": "2025-03-04", "close": 10.2, "volume": 1163372.0}, {"date": "2025-03-05", "close": 9.72, "volume": 668723.0}, {"date": "2025-03-06", "close": 9.63, "volume": 595869.0}, {"date": "2025-03-07", "close": 9.76, "volume": 370457.0}, {"date": "2025-03-10", "close": 9.65, "volume": 704935.0}, {"date": "2025-03-11", "close": 9.49, "volume": 955845.0}, {"date": "2025-03-12", "close": 9.44, "volume": 786184.0}, {"date": "2025-03-13", "close": 9.36, "volume": 622740.0}, {"date": "2025-03-14", "close": 9.37, "volume": 1883036.0}, {"date": "2025-03-17", "close": 9.4, "volume": 484996.0}, {"date": "2025-03-18", "close": 9.39, "volume": 382725.0}, {"date": "2025-03-19", "close": 9.51, "volume": 511475.0}, {"date": "2025-03-20", "close": 9.63, "volume": 388179.0}, {"date": "2025-03-21", "close": 9.59, "volume": 459800.0}, {"date": "2025-03-24", "close": 9.58, "volume": 384311.0}, {"date": "2025-03-25", "close": 9.65, "volume": 374754.0}, {"date": "2025-03-26", "close": 9.61, "volume": 319447.0}, {"date": "2025-03-27", "close": 9.66, "volume": 346605.0}, {"date": "2025-03-28", "close": 9.61, "volume": 463734.0}, {"date": "2025-03-31", "close": 9.54, "volume": 504554.0}, {"date": "2025-04-01", "close": 9.51, "volume": 379813.0}, {"date": "2025-04-02", "close": 9.47, "volume": 335205.0}, {"date": "2025-04-03", "close": 9.29, "volume": 689736.0}, {"date": "2025-04-04", "close": 8.66, "volume": 1355005.0}, {"date": "2025-04-07", "close": 8.15, "volume": 1345978.0}, {"date": "2025-04-08", "close": 7.89, "volume": 1061071.0}, {"date": "2025-04-09", "close": 8.47, "volume": 1069606.0}, {"date": "2025-04-10", "close": 8.27, "volume": 802104.0}, {"date": "2025-04-11", "close": 8.37, "volume": 672245.0}, {"date": "2025-04-14", "close": 8.42, "volume": 675907.0}, {"date": "2025-04-15", "close": 8.6, "volume": 497364.0}, {"date": "2025-04-16", "close": 8.55, "volume": 528112.0}, {"date": "2025-04-17", "close": 8.7, "volume": 440171.0}, {"date": "2025-04-21", "close": 8.5, "volume": 374281.0}, {"date": "2025-04-22", "close": 8.67, "volume": 248243.0}, {"date": "2025-04-23", "close": 8.74, "volume": 334049.0}, {"date": "2025-04-24", "close": 8.83, "volume": 282373.0}, {"date": "2025-04-25", "close": 8.86, "volume": 303395.0}, {"date": "2025-04-28", "close": 8.88, "volume": 295573.0}, {"date": "2025-04-29", "close": 8.8, "volume": 342269.0}, {"date": "2025-04-30", "close": 8.71, "volume": 322945.0}, {"date": "2025-05-01", "close": 8.61, "volume": 364593.0}, {"date": "2025-05-02", "close": 8.75, "volume": 344701.0}, {"date": "2025-05-05", "close": 8.6, "volume": 442451.0}, {"date": "2025-05-06", "close": 8.63, "volume": 428442.0}, {"date": "2025-05-07", "close": 8.61, "volume": 384454.0}, {"date": "2025-05-08", "close": 8.7, "volume": 379619.0}, {"date": "2025-05-09", "close": 8.56, "volume": 730704.0}, {"date": "2025-05-12", "close": 8.67, "volume": 710922.0}, {"date": "2025-05-13", "close": 8.88, "volume": 506768.0}, {"date": "2025-05-14", "close": 8.87, "volume": 406248.0}, {"date": "2025-05-15", "close": 8.91, "volume": 331962.0}, {"date": "2025-05-16", "close": 9.1, "volume": 307748.0}, {"date": "2025-05-19", "close": 9.14, "volume": 410064.0}, {"date": "2025-05-20", "close": 9.27, "volume": 422681.0}, {"date": "2025-05-21", "close": 9.02, "volume": 466076.0}, {"date": "2025-05-22", "close": 9.01, "volume": 319735.0}, {"date": "2025-05-23", "close": 9.05, "volume": 283805.0}, {"date": "2025-05-27", "close": 9.24, "volume": 400808.0}, {"date": "2025-05-28", "close": 9.33, "volume": 452023.0}, {"date": "2025-05-29", "close": 9.3, "volume": 438480.0}, {"date": "2025-05-30", "close": 9.31, "volume": 483537.0}, {"date": "2025-06-02", "close": 9.23, "volume": 652818.0}, {"date": "2025-06-03", "close": 9.28, "volume": 883330.0}, {"date": "2025-06-04", "close": 8.86, "volume": 806301.0}, {"date": "2025-06-05", "close": 8.83, "volume": 679140.0}, {"date": "2025-06-06", "close": 8.89, "volume": 383220.0}, {"date": "2025-06-09", "close": 9.1, "volume": 654248.0}, {"date": "2025-06-10", "close": 9.13, "volume": 539328.0}, {"date": "2025-06-11", "close": 9.09, "volume": 671358.0}, {"date": "2025-06-12", "close": 9.11, "volume": 457660.0}, {"date": "2025-06-13", "close": 9.06, "volume": 445153.0}, {"date": "2025-06-16", "close": 9.01, "volume": 419196.0}, {"date": "2025-06-17", "close": 9.04, "volume": 246763.0}, {"date": "2025-06-18", "close": 9.07, "volume": 351951.0}, {"date": "2025-06-20", "close": 9.06, "volume": 354528.0}, {"date": "2025-06-23", "close": 8.95, "volume": 441578.0}, {"date": "2025-06-24", "close": 9.04, "volume": 393058.0}, {"date": "2025-06-25", "close": 9.0, "volume": 376673.0}, {"date": "2025-06-26", "close": 9.17, "volume": 506121.0}, {"date": "2025-06-27", "close": 9.1, "volume": 300846.0}, {"date": "2025-06-30", "close": 9.14, "volume": 383624.0}, {"date": "2025-07-01", "close": 9.17, "volume": 277614.0}, {"date": "2025-07-02", "close": 9.23, "volume": 237705.0}, {"date": "2025-07-03", "close": 9.28, "volume": 207826.0}, {"date": "2025-07-07", "close": 9.22, "volume": 501836.0}, {"date": "2025-07-08", "close": 9.3, "volume": 546482.0}, {"date": "2025-07-09", "close": 9.27, "volume": 388538.0}, {"date": "2025-07-10", "close": 9.4, "volume": 490939.0}, {"date": "2025-07-11", "close": 9.52, "volume": 344983.0}, {"date": "2025-07-14", "close": 9.52, "volume": 375474.0}, {"date": "2025-07-15", "close": 9.5, "volume": 258855.0}, {"date": "2025-07-16", "close": 9.62, "volume": 288024.0}, {"date": "2025-07-17", "close": 9.7, "volume": 236861.0}, {"date": "2025-07-18", "close": 9.58, "volume": 209734.0}, {"date": "2025-07-21", "close": 9.5, "volume": 350887.0}, {"date": "2025-07-22", "close": 9.55, "volume": 333805.0}, {"date": "2025-07-23", "close": 9.58, "volume": 157585.0}, {"date": "2025-07-24", "close": 9.57, "volume": 255172.0}, {"date": "2025-07-25", "close": 9.58, "volume": 214232.0}, {"date": "2025-07-28", "close": 9.42, "volume": 341766.0}, {"date": "2025-07-29", "close": 9.42, "volume": 337149.0}, {"date": "2025-07-30", "close": 9.31, "volume": 268423.0}, {"date": "2025-07-31", "close": 9.24, "volume": 220540.0}, {"date": "2025-08-01", "close": 9.18, "volume": 279446.0}, {"date": "2025-08-04", "close": 9.17, "volume": 344027.0}, {"date": "2025-08-05", "close": 9.21, "volume": 400851.0}, {"date": "2025-08-06", "close": 9.3, "volume": 263016.0}, {"date": "2025-08-07", "close": 9.19, "volume": 549992.0}, {"date": "2025-08-08", "close": 9.6, "volume": 711640.0}, {"date": "2025-08-11", "close": 9.61, "volume": 570199.0}, {"date": "2025-08-12", "close": 9.67, "volume": 389941.0}, {"date": "2025-08-13", "close": 9.71, "volume": 335933.0}, {"date": "2025-08-14", "close": 9.66, "volume": 315064.0}, {"date": "2025-08-15", "close": 9.53, "volume": 351788.0}, {"date": "2025-08-18", "close": 9.68, "volume": 393378.0}, {"date": "2025-08-19", "close": 9.65, "volume": 295710.0}, {"date": "2025-08-20", "close": 9.65, "volume": 328510.0}, {"date": "2025-08-21", "close": 9.65, "volume": 242320.0}, {"date": "2025-08-22", "close": 9.72, "volume": 394445.0}, {"date": "2025-08-25", "close": 9.74, "volume": 437711.0}, {"date": "2025-08-26", "close": 9.8, "volume": 429685.0}, {"date": "2025-08-27", "close": 9.83, "volume": 532724.0}, {"date": "2025-08-28", "close": 9.85, "volume": 411921.0}, {"date": "2025-08-29", "close": 9.9, "volume": 672086.0}, {"date": "2025-09-02", "close": 9.83, "volume": 1201479.0}, {"date": "2025-09-03", "close": 9.39, "volume": 552389.0}, {"date": "2025-09-04", "close": 9.41, "volume": 872362.0}, {"date": "2025-09-05", "close": 9.39, "volume": 375487.0}, {"date": "2025-09-08", "close": 9.44, "volume": 478960.0}, {"date": "2025-09-09", "close": 9.42, "volume": 537454.0}, {"date": "2025-09-10", "close": 9.45, "volume": 671189.0}, {"date": "2025-09-11", "close": 9.46, "volume": 551188.0}, {"date": "2025-09-12", "close": 9.3, "volume": 324076.0}, {"date": "2025-09-15", "close": 9.18, "volume": 739439.0}, {"date": "2025-09-16", "close": 9.14, "volume": 483087.0}, {"date": "2025-09-17", "close": 9.12, "volume": 443730.0}, {"date": "2025-09-18", "close": 9.24, "volume": 394634.0}, {"date": "2025-09-19", "close": 9.21, "volume": 620482.0}, {"date": "2025-09-22", "close": 9.08, "volume": 450436.0}, {"date": "2025-09-23", "close": 9.05, "volume": 518696.0}, {"date": "2025-09-24", "close": 8.96, "volume": 635611.0}, {"date": "2025-09-25", "close": 9.01, "volume": 488662.0}, {"date": "2025-09-26", "close": 8.95, "volume": 405676.0}, {"date": "2025-09-29", "close": 8.82, "volume": 778303.0}, {"date": "2025-09-30", "close": 8.76, "volume": 517121.0}, {"date": "2025-10-01", "close": 8.64, "volume": 669720.0}, {"date": "2025-10-02", "close": 8.7, "volume": 358345.0}, {"date": "2025-10-03", "close": 8.61, "volume": 436857.0}, {"date": "2025-10-06", "close": 8.57, "volume": 658322.0}, {"date": "2025-10-07", "close": 8.49, "volume": 684963.0}, {"date": "2025-10-08", "close": 8.53, "volume": 824199.0}, {"date": "2025-10-09", "close": 8.45, "volume": 750918.0}, {"date": "2025-10-10", "close": 8.41, "volume": 662025.0}, {"date": "2025-10-13", "close": 8.65, "volume": 592248.0}, {"date": "2025-10-14", "close": 8.78, "volume": 610050.0}, {"date": "2025-10-15", "close": 8.76, "volume": 539103.0}, {"date": "2025-10-16", "close": 8.58, "volume": 472489.0}, {"date": "2025-10-17", "close": 8.59, "volume": 524777.0}, {"date": "2025-10-20", "close": 8.62, "volume": 375037.0}, {"date": "2025-10-21", "close": 8.72, "volume": 437062.0}, {"date": "2025-10-22", "close": 8.76, "volume": 357419.0}, {"date": "2025-10-23", "close": 8.85, "volume": 438284.0}, {"date": "2025-10-24", "close": 8.93, "volume": 342988.0}, {"date": "2025-10-27", "close": 9.04, "volume": 455731.0}, {"date": "2025-10-28", "close": 9.15, "volume": 503568.0}, {"date": "2025-10-29", "close": 9.04, "volume": 433169.0}, {"date": "2025-10-30", "close": 8.93, "volume": 563928.0}, {"date": "2025-10-31", "close": 9.0, "volume": 344997.0}, {"date": "2025-11-03", "close": 9.0, "volume": 351535.0}, {"date": "2025-11-04", "close": 9.03, "volume": 340390.0}, {"date": "2025-11-05", "close": 9.06, "volume": 555024.0}, {"date": "2025-11-06", "close": 9.0, "volume": 476098.0}, {"date": "2025-11-07", "close": 8.96, "volume": 819557.0}, {"date": "2025-11-10", "close": 8.86, "volume": 934521.0}, {"date": "2025-11-11", "close": 8.92, "volume": 402747.0}, {"date": "2025-11-12", "close": 8.95, "volume": 383803.0}, {"date": "2025-11-13", "close": 8.94, "volume": 491403.0}, {"date": "2025-11-14", "close": 8.94, "volume": 377673.0}, {"date": "2025-11-17", "close": 8.73, "volume": 605965.0}, {"date": "2025-11-18", "close": 8.7, "volume": 617652.0}, {"date": "2025-11-19", "close": 8.74, "volume": 620286.0}, {"date": "2025-11-20", "close": 8.72, "volume": 373871.0}, {"date": "2025-11-21", "close": 8.87, "volume": 834462.0}, {"date": "2025-11-24", "close": 8.87, "volume": 945573.0}, {"date": "2025-11-25", "close": 8.97, "volume": 852546.0}, {"date": "2025-11-26", "close": 9.06, "volume": 422661.0}, {"date": "2025-11-28", "close": 9.15, "volume": 388341.0}, {"date": "2025-12-01", "close": 9.02, "volume": 792223.0}, {"date": "2025-12-02", "close": 8.97, "volume": 843572.0}, {"date": "2025-12-03", "close": 8.73, "volume": 1056222.0}, {"date": "2025-12-04", "close": 8.78, "volume": 1098988.0}, {"date": "2025-12-05", "close": 8.87, "volume": 780394.0}, {"date": "2025-12-08", "close": 8.92, "volume": 629008.0}, {"date": "2025-12-09", "close": 8.99, "volume": 753758.0}, {"date": "2025-12-10", "close": 8.98, "volume": 757731.0}, {"date": "2025-12-11", "close": 9.0, "volume": 1334125.0}, {"date": "2025-12-12", "close": 9.03, "volume": 494791.0}, {"date": "2025-12-15", "close": 8.95, "volume": 1022224.0}, {"date": "2025-12-16", "close": 8.96, "volume": 705381.0}, {"date": "2025-12-17", "close": 8.95, "volume": 686650.0}, {"date": "2025-12-18", "close": 8.98, "volume": 967289.0}, {"date": "2025-12-19", "close": 8.86, "volume": 2436967.0}, {"date": "2025-12-22", "close": 8.83, "volume": 697791.0}, {"date": "2025-12-23", "close": 8.8, "volume": 695357.0}, {"date": "2025-12-24", "close": 8.85, "volume": 480439.0}, {"date": "2025-12-26", "close": 8.97, "volume": 500345.0}, {"date": "2025-12-29", "close": 9.01, "volume": 700007.0}, {"date": "2025-12-30", "close": 9.05, "volume": 677033.0}, {"date": "2025-12-31", "close": 9.18, "volume": 1019522.0}, {"date": "2026-01-02", "close": 9.24, "volume": 889885.0}, {"date": "2026-01-05", "close": 9.25, "volume": 665042.0}, {"date": "2026-01-06", "close": 9.13, "volume": 678500.0}, {"date": "2026-01-07", "close": 8.92, "volume": 569317.0}, {"date": "2026-01-08", "close": 9.2, "volume": 696771.0}, {"date": "2026-01-09", "close": 9.16, "volume": 329416.0}, {"date": "2026-01-12", "close": 9.17, "volume": 319849.0}, {"date": "2026-01-13", "close": 9.06, "volume": 419583.0}, {"date": "2026-01-14", "close": 9.23, "volume": 300760.0}, {"date": "2026-01-15", "close": 9.28, "volume": 424079.0}, {"date": "2026-01-16", "close": 9.22, "volume": 445119.0}, {"date": "2026-01-20", "close": 9.13, "volume": 721948.0}, {"date": "2026-01-21", "close": 9.24, "volume": 655043.0}, {"date": "2026-01-22", "close": 9.23, "volume": 567026.0}, {"date": "2026-01-23", "close": 9.15, "volume": 233444.0}, {"date": "2026-01-26", "close": 9.11, "volume": 459777.0}, {"date": "2026-01-27", "close": 9.11, "volume": 281155.0}, {"date": "2026-01-28", "close": 9.05, "volume": 297525.0}, {"date": "2026-01-29", "close": 9.12, "volume": 422260.0}, {"date": "2026-01-30", "close": 9.09, "volume": 413234.0}, {"date": "2026-02-02", "close": 8.99, "volume": 828047.0}, {"date": "2026-02-03", "close": 8.86, "volume": 695624.0}, {"date": "2026-02-04", "close": 8.99, "volume": 1542723.0}, {"date": "2026-02-05", "close": 8.87, "volume": 929001.0}, {"date": "2026-02-06", "close": 8.92, "volume": 1408083.0}, {"date": "2026-02-09", "close": 9.07, "volume": 798112.0}, {"date": "2026-02-10", "close": 9.15, "volume": 494787.0}, {"date": "2026-02-11", "close": 9.16, "volume": 434456.0}, {"date": "2026-02-12", "close": 9.13, "volume": 716811.0}, {"date": "2026-02-13", "close": 9.09, "volume": 1037679.0}, {"date": "2026-02-17", "close": 9.11, "volume": 1181744.0}, {"date": "2026-02-18", "close": 9.16, "volume": 623285.0}, {"date": "2026-02-19", "close": 9.08, "volume": 1171005.0}, {"date": "2026-02-20", "close": 9.18, "volume": 831756.0}, {"date": "2026-02-23", "close": 8.94, "volume": 1261738.0}, {"date": "2026-02-24", "close": 8.74, "volume": 1497311.0}, {"date": "2026-02-25", "close": 8.87, "volume": 1013722.0}, {"date": "2026-02-26", "close": 8.78, "volume": 661562.0}, {"date": "2026-02-27", "close": 8.44, "volume": 945325.0}, {"date": "2026-03-02", "close": 8.58, "volume": 1227919.0}, {"date": "2026-03-03", "close": 8.57, "volume": 1385025.0}, {"date": "2026-03-04", "close": 8.34, "volume": 949325.0}, {"date": "2026-03-05", "close": 8.29, "volume": 1107533.0}, {"date": "2026-03-06", "close": 8.23, "volume": 1016927.0}, {"date": "2026-03-09", "close": 8.15, "volume": 1063726.0}, {"date": "2026-03-10", "close": 8.17, "volume": 621717.0}, {"date": "2026-03-11", "close": 8.14, "volume": 814880.0}, {"date": "2026-03-12", "close": 8.12, "volume": 939242.0}, {"date": "2026-03-13", "close": 8.09, "volume": 734874.0}, {"date": "2026-03-16", "close": 8.09, "volume": 683524.0}, {"date": "2026-03-17", "close": 8.31, "volume": 791980.0}, {"date": "2026-03-18", "close": 8.31, "volume": 539457.0}, {"date": "2026-03-19", "close": 8.38, "volume": 491268.0}, {"date": "2026-03-20", "close": 8.13, "volume": 1393144.0}, {"date": "2026-03-23", "close": 8.31, "volume": 639788.0}, {"date": "2026-03-24", "close": 8.18, "volume": 450746.0}, {"date": "2026-03-25", "close": 8.26, "volume": 530478.0}, {"date": "2026-03-26", "close": 8.14, "volume": 418655.0}, {"date": "2026-03-27", "close": 7.99, "volume": 572785.0}, {"date": "2026-03-30", "close": 8.1, "volume": 488143.0}, {"date": "2026-03-31", "close": 8.23, "volume": 561587.0}, {"date": "2026-04-01", "close": 8.16, "volume": 759534.0}, {"date": "2026-04-02", "close": 8.37, "volume": 649911.0}, {"date": "2026-04-06", "close": 8.42, "volume": 513825.0}, {"date": "2026-04-07", "close": 8.34, "volume": 540634.0}, {"date": "2026-04-08", "close": 8.4, "volume": 633603.0}, {"date": "2026-04-09", "close": 8.34, "volume": 565607.0}, {"date": "2026-04-10", "close": 8.34, "volume": 603480.0}, {"date": "2026-04-13", "close": 8.5, "volume": 723281.0}, {"date": "2026-04-14", "close": 8.7, "volume": 711168.0}, {"date": "2026-04-15", "close": 8.82, "volume": 875699.0}, {"date": "2026-04-16", "close": 8.76, "volume": 568526.0}, {"date": "2026-04-17", "close": 8.94, "volume": 819767.0}, {"date": "2026-04-20", "close": 9.01, "volume": 914000.0}, {"date": "2026-04-21", "close": 8.8, "volume": 750532.0}, {"date": "2026-04-22", "close": 8.89, "volume": 390737.0}, {"date": "2026-04-23", "close": 8.73, "volume": 447854.0}, {"date": "2026-04-24", "close": 8.8, "volume": 592718.0}, {"date": "2026-04-27", "close": 8.82, "volume": 454249.0}, {"date": "2026-04-28", "close": 8.97, "volume": 633248.0}, {"date": "2026-04-29", "close": 8.91, "volume": 335778.0}, {"date": "2026-04-30", "close": 9.14, "volume": 691815.0}, {"date": "2026-05-01", "close": 9.23, "volume": 462628.0}, {"date": "2026-05-04", "close": 9.24, "volume": 555161.0}, {"date": "2026-05-05", "close": 9.22, "volume": 689845.0}, {"date": "2026-05-06", "close": 9.2, "volume": 714488.0}, {"date": "2026-05-07", "close": 8.9, "volume": 1671101.0}, {"date": "2026-05-08", "close": 8.87, "volume": 1433347.0}, {"date": "2026-05-11", "close": 8.61, "volume": 644281.0}, {"date": "2026-05-12", "close": 8.68, "volume": 782873.0}, {"date": "2026-05-13", "close": 8.61, "volume": 510973.0}, {"date": "2026-05-14", "close": 8.61, "volume": 483498.0}, {"date": "2026-05-15", "close": 8.6, "volume": 539069.0}, {"date": "2026-05-18", "close": 8.48, "volume": 482238.0}, {"date": "2026-05-19", "close": 8.41, "volume": 782996.0}, {"date": "2026-05-20", "close": 8.59, "volume": 1763137.0}, {"date": "2026-05-21", "close": 8.51, "volume": 580116.0}, {"date": "2026-05-22", "close": 8.51, "volume": 597694.0}, {"date": "2026-05-26", "close": 8.6, "volume": 581340.0}, {"date": "2026-05-27", "close": 8.63, "volume": 468238.0}, {"date": "2026-05-28", "close": 8.67, "volume": 1067457.0}, {"date": "2026-05-29", "close": 8.66, "volume": 849706.0}, {"date": "2026-06-01", "close": 8.84, "volume": 1181234.0}, {"date": "2026-06-02", "close": 8.76, "volume": 1166319.0}, {"date": "2026-06-03", "close": 8.21, "volume": 1037723.0}, {"date": "2026-06-04", "close": 8.42, "volume": 1001967.0}, {"date": "2026-06-05", "close": 8.34, "volume": 877861.0}, {"date": "2026-06-08", "close": 8.32, "volume": 780572.0}, {"date": "2026-06-09", "close": 8.46, "volume": 762836.0}, {"date": "2026-06-10", "close": 8.36, "volume": 672232.0}, {"date": "2026-06-11", "close": 8.39, "volume": 607325.0}, {"date": "2026-06-12", "close": 8.39, "volume": 490857.0}, {"date": "2026-06-15", "close": 8.4, "volume": 780167.0}, {"date": "2026-06-16", "close": 8.42, "volume": 400859.0}, {"date": "2026-06-17", "close": 8.24, "volume": 893937.0}, {"date": "2026-06-18", "close": 8.29, "volume": 829068.0}, {"date": "2026-06-22", "close": 8.09, "volume": 1493766.0}, {"date": "2026-06-23", "close": 8.14, "volume": 814633.0}, {"date": "2026-06-24", "close": 8.09, "volume": 1091855.0}, {"date": "2026-06-25", "close": 8.14, "volume": 707091.0}, {"date": "2026-06-26", "close": 8.27, "volume": 664674.0}, {"date": "2026-06-29", "close": 8.42, "volume": 469836.0}, {"date": "2026-06-30", "close": 8.52, "volume": 583623.0}, {"date": "2026-07-01", "close": 8.63, "volume": 456192.0}, {"date": "2026-07-02", "close": 8.57, "volume": 418856.0}, {"date": "2026-07-06", "close": 8.53, "volume": 596023.0}, {"date": "2026-07-07", "close": 8.54, "volume": 1144556.0}, {"date": "2026-07-08", "close": 8.36, "volume": 888239.0}, {"date": "2026-07-09", "close": 8.38, "volume": 587412.0}, {"date": "2026-07-10", "close": 8.57, "volume": 441180.0}, {"date": "2026-07-13", "close": 8.46, "volume": 507157.0}, {"date": "2026-07-14", "close": 8.49, "volume": 458714.0}, {"date": "2026-07-15", "close": 8.56, "volume": 790428.0}, {"date": "2026-07-16", "close": 8.67, "volume": 518969.0}, {"date": "2026-07-17", "close": 8.5, "volume": 597393.0}, {"date": "2026-07-20", "close": 8.39, "volume": 645591.0}, {"date": "2026-07-21", "close": 8.44, "volume": 268183.0}, {"date": "2026-07-22", "close": 8.34, "volume": 340911.0}, {"date": "2026-07-23", "close": 8.19, "volume": 776555.0}, {"date": "2026-07-24", "close": 8.23, "volume": 384918.0}, {"date": "2026-07-27", "close": 8.29, "volume": 382215.0}, {"date": "2026-07-28", "close": 8.45, "volume": 357685.0}, {"date": "2026-07-29", "close": 8.3, "volume": 422420.0}, {"date": "2026-07-30", "close": 8.26, "volume": 433966.0}, {"date": "2026-07-31", "close": 8.25, "volume": 652511.0}, {"date": "2026-08-03", "close": 8.41, "volume": 363485.0}, {"date": "2026-08-04", "close": 8.57, "volume": 833101.0}, {"date": "2026-08-05", "close": 8.42, "volume": 646778.0}, {"date": "2026-08-06", "close": 9.2, "volume": 1803499.0}, {"date": "2026-08-07", "close": 9.22, "volume": 1471806.0}], "refreshing": true}