{"ticker": "BGH", "overview": {"cik": "1521404", "ticker": "BGH", "name": "BARINGS GLOBAL SHORT DURATION HIGH YIELD FUND", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "N-2/A", "date": "2026-08-04", "title": "Form N-2/A", "accession": "0001140361-26-031016", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-17", "title": "Form SCHEDULE 13G/A", "accession": "0001445546-26-005152", "price_sensitive": false}, {"form": "N-2/A", "date": "2026-07-02", "title": "Form N-2/A", "accession": "0001140361-26-027415", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-06-15", "title": "BARINGS GLOBAL SHORT DURATION HIGH YIELD FUND - DEF14A", "accession": "0001133228-26-009186", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-05-28", "title": "Form NPORT-P", "accession": "0001193125-26-245381", "price_sensitive": false}, {"form": "N-2/A", "date": "2026-05-05", "title": "Form N-2/A", "accession": "0001140361-26-019106", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-03-11", "title": "Form N-CEN", "accession": "0001193125-26-102459", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-03-09", "title": "BARINGS GLOBAL SHORT DURATION HIGH YIELD FUND", "accession": "0001193125-26-098749", "price_sensitive": false}, {"form": "NT NPORT-P", "date": "2026-03-03", "title": "Form NT NPORT-P", "accession": "0001193125-26-085826", "price_sensitive": false}, {"form": "N-2", "date": "2026-01-27", "title": "Form N-2", "accession": "0001140361-26-002444", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-01-23", "title": "Form CORRESP", "accession": "0001140361-26-002170", "price_sensitive": false}, {"form": "40-APP/A", "date": "2025-12-15", "title": "Form 40-APP/A", "accession": "0001140361-25-045515", "price_sensitive": false}, {"form": "40-APP/A", "date": "2025-12-03", "title": "Form 40-APP/A", "accession": "0001140361-25-044150", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-11-28", "title": "Form NPORT-P", "accession": "0001193125-25-301605", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-09-08", "title": "BARINGS GLOBAL SHORT DURATION HIGH YIELD FUND", "accession": "0001193125-25-198395", "price_sensitive": false}, {"form": "40-APP/A", "date": "2025-09-05", "title": "Form 40-APP/A", "accession": "0001140361-25-034185", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-08-29", "title": "Form NPORT-P", "accession": "0001145549-25-057171", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-28", "title": "Form N-PX", "accession": "0001438934-25-002412", "price_sensitive": false}, {"form": "40-17G", "date": "2025-08-15", "title": "BARINGS GLOBAL SHORT DURATION HIGH YIELD FUND", "accession": "0001072613-25-000636", "price_sensitive": false}, {"form": "N-CSR/A", "date": "2025-08-11", "title": "BARINGS GLOBAL SHORT DURATION HIGH YIELD FUND", "accession": "0001193125-25-177860", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-06-17", "title": "BARINGS GLOBAL SHORT DURATION HIGH YIELD FUND - DEF 14A", "accession": "0001133228-25-006368", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-05-30", "title": "Form NPORT-P", "accession": "0001145549-25-037639", "price_sensitive": false}, {"form": "40-APP", "date": "2025-05-15", "title": "Form 40-APP", "accession": "0001140361-25-019321", "price_sensitive": false}, {"form": "NTFNCSR", "date": "2025-03-20", "title": "NOTIFICATION OF LATE FILING", "accession": "0000894189-25-001915", "price_sensitive": false}, {"form": "N-CSR/A", "date": "2025-03-17", "title": "BARINGS GLOBAL SHORT DURATION HIGH YIELD FUND", "accession": "0001193125-25-055727", "price_sensitive": false}]}, "description": "BARINGS GLOBAL SHORT DURATION HIGH YIELD FUND trades as BGH on the NYSE and is registered in the United States. Privy Trades holds 70 insider filings for the company, from November 2012 to February 2023. Across those, 18 insiders disclosed 54 open-market purchases totalling $2.59M against 12 sales totalling $852.23K. The most recent filing on record is dated 17 July 2026.", "exchange": "NYSE", "stats": {"buy_n": 54, "buy_sum": 2585960.328, "sell_n": 12, "sell_sum": 852225.3955, "net": 1733734.9325, "insiders": 18, "first_date": "2012-11-14", "last_date": "2023-02-14"}, "metrics": {"ticker": "BGH", "has_prices": true, "as_of": "2026-08-07", "last": 14.29, "prev_close": 14.2, "change": 0.08999999999999986, "change_pct": 0.006338028169014075, "session_volume": 76984.0, "vwap_5": 14.192504235755488, "vwap_20": 14.186873983125993, "vwap_60": 14.080454714659405, "vwap_250": 14.83971725523991, "high_52w": 15.27, "low_52w": 13.19, "avg_volume_20": 88076.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001445546-26-005152", "src": "13DG", "ticker": "BGH", "cik": "1521404", "company": "BARINGS GLOBAL SHORT DURATION HIGH YIELD FUND", "company_raw": "BARINGS GLOBAL SHORT DURATION HIGH YIELD FUND", "who": "Barings Global Short Duration HIGH Yield FUND", "who_key": "BARINGS GLOBAL SHORT DURATION HIGH YIELD FUND", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "BARINGS GLOBAL SHORT DURATION HIGH YIELD FUND moves to a 20.51% passive stake in BGH", "source_url": "https://www.sec.gov/Archives/edgar/data/1521404/0001445546-26-005152-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-06-30", "mins": 180950}, {"id": "0001225208-23-004937", "src": "INSIDERS", "ticker": "BGH", "cik": "1521404", "company": "BARINGS GLOBAL SHORT DURATION HIGH YIELD FUND", "company_raw": "BARINGS GLOBAL SHORT DURATION HIGH YIELD FUND", "who": "Michael Freno", "who_key": "Freno Michael", "role": "CEO & President", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 157819.8106, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "CEO files routine paperwork on BGH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1521404/000122520823004937/0001225208-23-004937-index.htm", "trade_date": "2023-04-21", "timestamp": "2023-04-21", "mins": 1859990}, {"id": "0001225208-23-001965", "src": "INSIDERS", "ticker": "BGH", "cik": "1521404", "company": "BARINGS GLOBAL SHORT DURATION HIGH YIELD FUND", "company_raw": "BARINGS GLOBAL SHORT DURATION HIGH YIELD FUND", "who": "Michael Freno", "who_key": "Freno Michael", "role": "CEO & President", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 62210.630000000005, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "CEO offloads $62K of BGH", "source_url": "https://www.sec.gov/Archives/edgar/data/1521404/000122520823001965/0001225208-23-001965-index.htm", "trade_date": "2023-02-14", "timestamp": "2023-02-14", "mins": 1955030}, {"id": "0001225208-21-014197", "src": "INSIDERS", "ticker": "BGH", "cik": "1521404", "company": "BARINGS GLOBAL SHORT DURATION HIGH YIELD FUND", "company_raw": "BARINGS GLOBAL SHORT DURATION HIGH YIELD FUND", "who": "Roger W. Crandall", "who_key": "CRANDALL ROGER W", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 154348.332, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider offloads $154K of BGH", "source_url": "https://www.sec.gov/Archives/edgar/data/1521404/000122520821014197/0001225208-21-014197-index.htm", "trade_date": "2021-11-29", "timestamp": "2021-11-29", "mins": 2591510}, {"id": "0001225208-20-014840", "src": "INSIDERS", "ticker": "BGH", "cik": "1521404", "company": "BARINGS GLOBAL SHORT DURATION HIGH YIELD FUND", "company_raw": "BARINGS GLOBAL SHORT DURATION HIGH YIELD FUND", "who": "Michael Freno", "who_key": "Freno Michael", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 211974.6321, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider sells $212K of BGH", "source_url": "https://www.sec.gov/Archives/edgar/data/1521404/000122520820014840/0001225208-20-014840-index.htm", "trade_date": "2020-12-16", "timestamp": "2020-12-16", "mins": 3092630}, {"id": "0001225208-20-013992", "src": "INSIDERS", "ticker": "BGH", "cik": "1521404", "company": "BARINGS GLOBAL SHORT DURATION HIGH YIELD FUND", "company_raw": "BARINGS GLOBAL SHORT DURATION HIGH YIELD FUND", "who": "Rodney J. Dillman", "who_key": "Dillman Rodney J", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 54887.80500000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider sells $55K of BGH", "source_url": "https://www.sec.gov/Archives/edgar/data/1521404/000122520820013992/0001225208-20-013992-index.htm", "trade_date": "2020-11-25", "timestamp": "2020-11-25", "mins": 3122870}, {"id": "0001225208-20-007871", "src": "INSIDERS", "ticker": "BGH", "cik": "1521404", "company": "BARINGS GLOBAL SHORT DURATION HIGH YIELD FUND", "company_raw": "BARINGS GLOBAL SHORT DURATION HIGH YIELD FUND", "who": "Mark Senkpiel", "who_key": "Senkpiel Mark", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 29015.1391, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider offloads $29K of BGH", "source_url": "https://www.sec.gov/Archives/edgar/data/1521404/000122520820007871/0001225208-20-007871-index.htm", "trade_date": "2020-05-15", "timestamp": "2020-05-15", "mins": 3402230}, {"id": "0001225208-20-004864", "src": "INSIDERS", "ticker": "BGH", "cik": "1521404", "company": "BARINGS GLOBAL SHORT DURATION HIGH YIELD FUND", "company_raw": "BARINGS GLOBAL SHORT DURATION HIGH YIELD FUND", "who": "Mark Senkpiel", "who_key": "Senkpiel Mark", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 43590.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider offloads $44K of BGH", "source_url": "https://www.sec.gov/Archives/edgar/data/1521404/000122520820004864/0001225208-20-004864-index.htm", "trade_date": "2020-03-11", "timestamp": "2020-03-11", "mins": 3495830}, {"id": "0001225208-19-013779", "src": "INSIDERS", "ticker": "BGH", "cik": "1521404", "company": "BARINGS GLOBAL SHORT DURATION HIGH YIELD FUND", "company_raw": "BARINGS GLOBAL SHORT DURATION HIGH YIELD FUND", "who": "Paul John Thompson", "who_key": "Thompson Paul John", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 79984.7873, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider sells $80K of BGH", "source_url": "https://www.sec.gov/Archives/edgar/data/1521404/000122520819013779/0001225208-19-013779-index.htm", "trade_date": "2019-10-23", "timestamp": "2019-10-23", "mins": 3697430}, {"id": "0001225208-19-010535", "src": "INSIDERS", "ticker": "BGH", "cik": "1521404", "company": "BARINGS GLOBAL SHORT DURATION HIGH YIELD FUND", "company_raw": "BARINGS GLOBAL SHORT DURATION HIGH YIELD FUND", "who": "Mark Senkpiel", "who_key": "Senkpiel Mark", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 75131.56999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider sells $75K of BGH", "source_url": "https://www.sec.gov/Archives/edgar/data/1521404/000122520819010535/0001225208-19-010535-index.htm", "trade_date": "2019-07-26", "timestamp": "2019-07-26", "mins": 3825590}, {"id": "0001225208-17-001837", "src": "INSIDERS", "ticker": "BGH", "cik": "1521404", "company": "BARINGS GLOBAL SHORT DURATION HIGH YIELD FUND", "company_raw": "BARINGS GLOBAL SHORT DURATION HIGH YIELD FUND", "who": "Martin A. Sumichrast", "who_key": "Sumichrast Martin A.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 50000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider offloads $50K of BGH", "source_url": "https://www.sec.gov/Archives/edgar/data/1521404/000122520817001837/0001225208-17-001837-index.htm", "trade_date": "2017-01-25", "timestamp": "2017-01-25", "mins": 5138870}, {"id": "0001225208-16-040172", "src": "INSIDERS", "ticker": "BGH", "cik": "1521404", "company": "BARINGS GLOBAL SHORT DURATION HIGH YIELD FUND", "company_raw": "BARINGS GLOBAL SHORT DURATION HIGH YIELD FUND", "who": "Stuart Mathieson", "who_key": "Mathieson Stuart", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 18580.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider offloads $19K of BGH", "source_url": "https://www.sec.gov/Archives/edgar/data/1521404/000122520816040172/0001225208-16-040172-index.htm", "trade_date": "2016-10-04", "timestamp": "2016-10-04", "mins": 5301590}, {"id": "0001225208-16-039780", "src": "INSIDERS", "ticker": "BGH", "cik": "1521404", "company": "BARINGS GLOBAL SHORT DURATION HIGH YIELD FUND", "company_raw": "BARINGS GLOBAL SHORT DURATION HIGH YIELD FUND", "who": "Stuart Mathieson", "who_key": "Mathieson Stuart", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 13927.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider sells $14K of BGH", "source_url": "https://www.sec.gov/Archives/edgar/data/1521404/000122520816039780/0001225208-16-039780-index.htm", "trade_date": "2016-09-30", "timestamp": "2016-09-30", "mins": 5307350}, {"id": "0001225208-15-022816", "src": "INSIDERS", "ticker": "BGH", "cik": "1521404", "company": "BARINGS GLOBAL SHORT DURATION HIGH YIELD FUND", "company_raw": "BABSON CAPITAL GLOBAL SHORT DURATION HIGH YIELD FUND", "who": "Sean Feeley", "who_key": "Feeley Sean", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 16492.0, "score": 37.9, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "President adds $16K of BGH", "source_url": "https://www.sec.gov/Archives/edgar/data/1521404/000122520815022816/0001225208-15-022816-index.htm", "trade_date": "2015-12-22", "timestamp": "2015-12-22", "mins": 5714870}, {"id": "0001225208-15-022751", "src": "INSIDERS", "ticker": "BGH", "cik": "1521404", "company": "BARINGS GLOBAL SHORT DURATION HIGH YIELD FUND", "company_raw": "BABSON CAPITAL GLOBAL SHORT DURATION HIGH YIELD FUND", "who": "Michael Freno", "who_key": "Freno Michael", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 45127.45, "score": 42.2, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "President adds $45K of BGH", "source_url": "https://www.sec.gov/Archives/edgar/data/1521404/000122520815022751/0001225208-15-022751-index.htm", "trade_date": "2015-12-21", "timestamp": "2015-12-21", "mins": 5716310}, {"id": "0001225208-15-021393", "src": "INSIDERS", "ticker": "BGH", "cik": "1521404", "company": "BARINGS GLOBAL SHORT DURATION HIGH YIELD FUND", "company_raw": "BABSON CAPITAL GLOBAL SHORT DURATION HIGH YIELD FUND", "who": "Martin A. Sumichrast", "who_key": "Sumichrast Martin A.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 42025.0, "score": 29.6, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 3 buying BGH", "source_url": "https://www.sec.gov/Archives/edgar/data/1521404/000122520815021393/0001225208-15-021393-index.htm", "trade_date": "2015-11-24", "timestamp": "2015-11-24", "mins": 5755190}, {"id": "0001225208-15-019182", "src": "INSIDERS", "ticker": "BGH", "cik": "1521404", "company": "BARINGS GLOBAL SHORT DURATION HIGH YIELD FUND", "company_raw": "BABSON CAPITAL GLOBAL SHORT DURATION HIGH YIELD FUND", "who": "Paul John Thompson", "who_key": "Thompson Paul John", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 21460.0, "score": 28.1, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 4 insiders into BGH", "source_url": "https://www.sec.gov/Archives/edgar/data/1521404/000122520815019182/0001225208-15-019182-index.htm", "trade_date": "2015-10-02", "timestamp": "2015-10-02", "mins": 5831510}, {"id": "0001225208-15-019047", "src": "INSIDERS", "ticker": "BGH", "cik": "1521404", "company": "BARINGS GLOBAL SHORT DURATION HIGH YIELD FUND", "company_raw": "BABSON CAPITAL GLOBAL SHORT DURATION HIGH YIELD FUND", "who": "Thomas F. Finke", "who_key": "Finke Thomas F", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 34240.0, "score": 29.3, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 5 insiders into BGH", "source_url": "https://www.sec.gov/Archives/edgar/data/1521404/000122520815019047/0001225208-15-019047-index.htm", "trade_date": "2015-09-30", "timestamp": "2015-09-30", "mins": 5834390}, {"id": "0001225208-15-017569", "src": "INSIDERS", "ticker": "BGH", "cik": "1521404", "company": "BARINGS GLOBAL SHORT DURATION HIGH YIELD FUND", "company_raw": "BABSON CAPITAL GLOBAL SHORT DURATION HIGH YIELD FUND", "who": "Thomas F. Finke", "who_key": "Finke Thomas F", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 53340.0, "score": 32.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 6 buying BGH", "source_url": "https://www.sec.gov/Archives/edgar/data/1521404/000122520815017569/0001225208-15-017569-index.htm", "trade_date": "2015-08-25", "timestamp": "2015-08-25", "mins": 5886230}, {"id": "0001225208-15-017512", "src": "INSIDERS", "ticker": "BGH", "cik": "1521404", "company": "BARINGS GLOBAL SHORT DURATION HIGH YIELD FUND", "company_raw": "BABSON CAPITAL GLOBAL SHORT DURATION HIGH YIELD FUND", "who": "Russell Morrison", "who_key": "Morrison Russell", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 53910.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "President files routine paperwork on BGH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1521404/000122520815017512/0001225208-15-017512-index.htm", "trade_date": "2015-08-21", "timestamp": "2015-08-21", "mins": 5891990}, {"id": "0001225208-15-017511", "src": "INSIDERS", "ticker": "BGH", "cik": "1521404", "company": "BARINGS GLOBAL SHORT DURATION HIGH YIELD FUND", "company_raw": "BABSON CAPITAL GLOBAL SHORT DURATION HIGH YIELD FUND", "who": "Michael Thomas Rollings", "who_key": "Rollings Michael Thomas", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 47332.99999999999, "score": 45.2, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 6 insiders into BGH", "source_url": "https://www.sec.gov/Archives/edgar/data/1521404/000122520815017511/0001225208-15-017511-index.htm", "trade_date": "2015-08-20", "timestamp": "2015-08-20", "mins": 5893430}, {"id": "0001225208-15-016725", "src": "INSIDERS", "ticker": "BGH", "cik": "1521404", "company": "BARINGS GLOBAL SHORT DURATION HIGH YIELD FUND", "company_raw": "BABSON CAPITAL GLOBAL SHORT DURATION HIGH YIELD FUND", "who": "Thomas F. Finke", "who_key": "Finke Thomas F", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 18842.0, "score": 25.8, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "7 insiders now buying BGH", "source_url": "https://www.sec.gov/Archives/edgar/data/1521404/000122520815016725/0001225208-15-016725-index.htm", "trade_date": "2015-08-11", "timestamp": "2015-08-11", "mins": 5906390}, {"id": "0001225208-15-016151", "src": "INSIDERS", "ticker": "BGH", "cik": "1521404", "company": "BARINGS GLOBAL SHORT DURATION HIGH YIELD FUND", "company_raw": "BABSON CAPITAL GLOBAL SHORT DURATION HIGH YIELD FUND", "who": "Michael Thomas Rollings", "who_key": "Rollings Michael Thomas", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 49426.00000000001, "score": 30.4, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 7 insiders into BGH", "source_url": "https://www.sec.gov/Archives/edgar/data/1521404/000122520815016151/0001225208-15-016151-index.htm", "trade_date": "2015-07-29", "timestamp": "2015-07-29", "mins": 5925110}, {"id": "0001225208-15-015836", "src": "INSIDERS", "ticker": "BGH", "cik": "1521404", "company": "BARINGS GLOBAL SHORT DURATION HIGH YIELD FUND", "company_raw": "BABSON CAPITAL GLOBAL SHORT DURATION HIGH YIELD FUND", "who": "M. Timothy Corbett", "who_key": "Corbett M. Timothy", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 32345.670000000002, "score": 43.3, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 7 buying BGH", "source_url": "https://www.sec.gov/Archives/edgar/data/1521404/000122520815015836/0001225208-15-015836-index.htm", "trade_date": "2015-07-24", "timestamp": "2015-07-24", "mins": 5932310}, {"id": "0001225208-15-015728", "src": "INSIDERS", "ticker": "BGH", "cik": "1521404", "company": "BARINGS GLOBAL SHORT DURATION HIGH YIELD FUND", "company_raw": "BABSON CAPITAL GLOBAL SHORT DURATION HIGH YIELD FUND", "who": "Michael Freno", "who_key": "Freno Michael", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 98050.0, "score": 52.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 8 buying BGH", "source_url": "https://www.sec.gov/Archives/edgar/data/1521404/000122520815015728/0001225208-15-015728-index.htm", "trade_date": "2015-07-23", "timestamp": "2015-07-23", "mins": 5933750}, {"id": "0001225208-15-014428", "src": "INSIDERS", "ticker": "BGH", "cik": "1521404", "company": "BARINGS GLOBAL SHORT DURATION HIGH YIELD FUND", "company_raw": "BABSON CAPITAL GLOBAL SHORT DURATION HIGH YIELD FUND", "who": "Thomas F. Finke", "who_key": "Finke Thomas F", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 97970.0, "score": 36.4, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "8 insiders now buying BGH", "source_url": "https://www.sec.gov/Archives/edgar/data/1521404/000122520815014428/0001225208-15-014428-index.htm", "trade_date": "2015-06-29", "timestamp": "2015-06-29", "mins": 5968310}, {"id": "0001225208-15-014326", "src": "INSIDERS", "ticker": "BGH", "cik": "1521404", "company": "BARINGS GLOBAL SHORT DURATION HIGH YIELD FUND", "company_raw": "BABSON CAPITAL GLOBAL SHORT DURATION HIGH YIELD FUND", "who": "Russell Morrison", "who_key": "Morrison Russell", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 58980.0, "score": 47.8, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 8 buying BGH", "source_url": "https://www.sec.gov/Archives/edgar/data/1521404/000122520815014326/0001225208-15-014326-index.htm", "trade_date": "2015-06-26", "timestamp": "2015-06-26", "mins": 5972630}, {"id": "0001225208-15-014147", "src": "INSIDERS", "ticker": "BGH", "cik": "1521404", "company": "BARINGS GLOBAL SHORT DURATION HIGH YIELD FUND", "company_raw": "BABSON CAPITAL GLOBAL SHORT DURATION HIGH YIELD FUND", "who": "Paul John Thompson", "who_key": "Thompson Paul John", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 49780.0, "score": 35.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "9 insiders now buying BGH", "source_url": "https://www.sec.gov/Archives/edgar/data/1521404/000122520815014147/0001225208-15-014147-index.htm", "trade_date": "2015-06-19", "timestamp": "2015-06-19", "mins": 5982710}, {"id": "0001225208-15-007859", "src": "INSIDERS", "ticker": "BGH", "cik": "1521404", "company": "BARINGS GLOBAL SHORT DURATION HIGH YIELD FUND", "company_raw": "BABSON CAPITAL GLOBAL SHORT DURATION HIGH YIELD FUND", "who": "Stuart Mathieson", "who_key": "Mathieson Stuart", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 58575.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider sells $59K of BGH", "source_url": "https://www.sec.gov/Archives/edgar/data/1521404/000122520815007859/0001225208-15-007859-index.htm", "trade_date": "2015-03-16", "timestamp": "2015-03-16", "mins": 6119510}, {"id": "0001225208-15-000906", "src": "INSIDERS", "ticker": "BGH", "cik": "1521404", "company": "BARINGS GLOBAL SHORT DURATION HIGH YIELD FUND", "company_raw": "BABSON CAPITAL GLOBAL SHORT DURATION HIGH YIELD FUND", "who": "Michael Freno", "who_key": "Freno Michael", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 30615.0, "score": 41.1, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "9 insiders now buying BGH", "source_url": "https://www.sec.gov/Archives/edgar/data/1521404/000122520815000906/0001225208-15-000906-index.htm", "trade_date": "2015-01-06", "timestamp": "2015-01-06", "mins": 6218870}], "recent_buys": [{"id": "0001225208-15-022816", "src": "INSIDERS", "ticker": "BGH", "cik": "1521404", "company": "BARINGS GLOBAL SHORT DURATION HIGH YIELD FUND", "company_raw": "BABSON CAPITAL GLOBAL SHORT DURATION HIGH YIELD FUND", "who": "Sean Feeley", "who_key": "Feeley Sean", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 16492.0, "score": 37.9, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "President adds $16K of BGH", "source_url": "https://www.sec.gov/Archives/edgar/data/1521404/000122520815022816/0001225208-15-022816-index.htm", "trade_date": "2015-12-22", "timestamp": "2015-12-22", "mins": 5714870}, {"id": "0001225208-15-022751", "src": "INSIDERS", "ticker": "BGH", "cik": "1521404", "company": "BARINGS GLOBAL SHORT DURATION HIGH YIELD FUND", "company_raw": "BABSON CAPITAL GLOBAL SHORT DURATION HIGH YIELD FUND", "who": "Michael Freno", "who_key": "Freno Michael", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 45127.45, "score": 42.2, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "President adds $45K of BGH", "source_url": "https://www.sec.gov/Archives/edgar/data/1521404/000122520815022751/0001225208-15-022751-index.htm", "trade_date": "2015-12-21", "timestamp": "2015-12-21", "mins": 5716310}, {"id": "0001225208-15-021393", "src": "INSIDERS", "ticker": "BGH", "cik": "1521404", "company": "BARINGS GLOBAL SHORT DURATION HIGH YIELD FUND", "company_raw": "BABSON CAPITAL GLOBAL SHORT DURATION HIGH YIELD FUND", "who": "Martin A. Sumichrast", "who_key": "Sumichrast Martin A.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 42025.0, "score": 29.6, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 3 buying BGH", "source_url": "https://www.sec.gov/Archives/edgar/data/1521404/000122520815021393/0001225208-15-021393-index.htm", "trade_date": "2015-11-24", "timestamp": "2015-11-24", "mins": 5755190}, {"id": "0001225208-15-019182", "src": "INSIDERS", "ticker": "BGH", "cik": "1521404", "company": "BARINGS GLOBAL SHORT DURATION HIGH YIELD FUND", "company_raw": "BABSON CAPITAL GLOBAL SHORT DURATION HIGH YIELD FUND", "who": "Paul John Thompson", "who_key": "Thompson Paul John", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 21460.0, "score": 28.1, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 4 insiders into BGH", "source_url": "https://www.sec.gov/Archives/edgar/data/1521404/000122520815019182/0001225208-15-019182-index.htm", "trade_date": "2015-10-02", "timestamp": "2015-10-02", "mins": 5831510}, {"id": "0001225208-15-019047", "src": "INSIDERS", "ticker": "BGH", "cik": "1521404", "company": "BARINGS GLOBAL SHORT DURATION HIGH YIELD FUND", "company_raw": "BABSON CAPITAL GLOBAL SHORT DURATION HIGH YIELD FUND", "who": "Thomas F. Finke", "who_key": "Finke Thomas F", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 34240.0, "score": 29.3, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 5 insiders into BGH", "source_url": "https://www.sec.gov/Archives/edgar/data/1521404/000122520815019047/0001225208-15-019047-index.htm", "trade_date": "2015-09-30", "timestamp": "2015-09-30", "mins": 5834390}, {"id": "0001225208-15-017569", "src": "INSIDERS", "ticker": "BGH", "cik": "1521404", "company": "BARINGS GLOBAL SHORT DURATION HIGH YIELD FUND", "company_raw": "BABSON CAPITAL GLOBAL SHORT DURATION HIGH YIELD FUND", "who": "Thomas F. Finke", "who_key": "Finke Thomas F", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 53340.0, "score": 32.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 6 buying BGH", "source_url": "https://www.sec.gov/Archives/edgar/data/1521404/000122520815017569/0001225208-15-017569-index.htm", "trade_date": "2015-08-25", "timestamp": "2015-08-25", "mins": 5886230}, {"id": "0001225208-15-017511", "src": "INSIDERS", "ticker": "BGH", "cik": "1521404", "company": "BARINGS GLOBAL SHORT DURATION HIGH YIELD FUND", "company_raw": "BABSON CAPITAL GLOBAL SHORT DURATION HIGH YIELD FUND", "who": "Michael Thomas Rollings", "who_key": "Rollings Michael Thomas", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 47332.99999999999, "score": 45.2, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 6 insiders into BGH", "source_url": "https://www.sec.gov/Archives/edgar/data/1521404/000122520815017511/0001225208-15-017511-index.htm", "trade_date": "2015-08-20", "timestamp": "2015-08-20", "mins": 5893430}, {"id": "0001225208-15-016725", "src": "INSIDERS", "ticker": "BGH", "cik": "1521404", "company": "BARINGS GLOBAL SHORT DURATION HIGH YIELD FUND", "company_raw": "BABSON CAPITAL GLOBAL SHORT DURATION HIGH YIELD FUND", "who": "Thomas F. Finke", "who_key": "Finke Thomas F", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 18842.0, "score": 25.8, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "7 insiders now buying BGH", "source_url": "https://www.sec.gov/Archives/edgar/data/1521404/000122520815016725/0001225208-15-016725-index.htm", "trade_date": "2015-08-11", "timestamp": "2015-08-11", "mins": 5906390}, {"id": "0001225208-15-016151", "src": "INSIDERS", "ticker": "BGH", "cik": "1521404", "company": "BARINGS GLOBAL SHORT DURATION HIGH YIELD FUND", "company_raw": "BABSON CAPITAL GLOBAL SHORT DURATION HIGH YIELD FUND", "who": "Michael Thomas Rollings", "who_key": "Rollings Michael Thomas", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 49426.00000000001, "score": 30.4, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 7 insiders into BGH", "source_url": "https://www.sec.gov/Archives/edgar/data/1521404/000122520815016151/0001225208-15-016151-index.htm", "trade_date": "2015-07-29", "timestamp": "2015-07-29", "mins": 5925110}, {"id": "0001225208-15-015836", "src": "INSIDERS", "ticker": "BGH", "cik": "1521404", "company": "BARINGS GLOBAL SHORT DURATION HIGH YIELD FUND", "company_raw": "BABSON CAPITAL GLOBAL SHORT DURATION HIGH YIELD FUND", "who": "M. Timothy Corbett", "who_key": "Corbett M. Timothy", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 32345.670000000002, "score": 43.3, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 7 buying BGH", "source_url": "https://www.sec.gov/Archives/edgar/data/1521404/000122520815015836/0001225208-15-015836-index.htm", "trade_date": "2015-07-24", "timestamp": "2015-07-24", "mins": 5932310}, {"id": "0001225208-15-015728", "src": "INSIDERS", "ticker": "BGH", "cik": "1521404", "company": "BARINGS GLOBAL SHORT DURATION HIGH YIELD FUND", "company_raw": "BABSON CAPITAL GLOBAL SHORT DURATION HIGH YIELD FUND", "who": "Michael Freno", "who_key": "Freno Michael", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 98050.0, "score": 52.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 8 buying BGH", "source_url": "https://www.sec.gov/Archives/edgar/data/1521404/000122520815015728/0001225208-15-015728-index.htm", "trade_date": "2015-07-23", "timestamp": "2015-07-23", "mins": 5933750}, {"id": "0001225208-15-014428", "src": "INSIDERS", "ticker": "BGH", "cik": "1521404", "company": "BARINGS GLOBAL SHORT DURATION HIGH YIELD FUND", "company_raw": "BABSON CAPITAL GLOBAL SHORT DURATION HIGH YIELD FUND", "who": "Thomas F. Finke", "who_key": "Finke Thomas F", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 97970.0, "score": 36.4, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "8 insiders now buying BGH", "source_url": "https://www.sec.gov/Archives/edgar/data/1521404/000122520815014428/0001225208-15-014428-index.htm", "trade_date": "2015-06-29", "timestamp": "2015-06-29", "mins": 5968310}], "institutional": [{"id": "13DG-0001445546-26-005152", "src": "13DG", "ticker": "BGH", "cik": "1521404", "company": "BARINGS GLOBAL SHORT DURATION HIGH YIELD FUND", "company_raw": "BARINGS GLOBAL SHORT DURATION HIGH YIELD FUND", "who": "Barings Global Short Duration HIGH Yield FUND", "who_key": "BARINGS GLOBAL SHORT DURATION HIGH YIELD FUND", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "BARINGS GLOBAL SHORT DURATION HIGH YIELD FUND moves to a 20.51% passive stake in BGH", "source_url": "https://www.sec.gov/Archives/edgar/data/1521404/0001445546-26-005152-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-06-30", "mins": 180950}], "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 Global Short Duration High Yield Fund Common Shares of Beneficial Interests", "new_value": "BARINGS GLOBAL SHORT DURATION HIGH YIELD FUND", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001521404", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001521404", "applied": 1, "detected_at": "2026-09-10T16:51:05.234728"}]}, "key_people": [{"who": "Thomas F. Finke", "who_key": "Finke Thomas F", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 705650.208, "sold": 0, "net": 705650.208, "trades": 10, "top_score": 53.8, "lean": "buying", "history": [{"action": "BUY", "amount": 34240.0, "date": "2015-09-30", "score": 29.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1521404/000122520815019047/0001225208-15-019047-index.htm"}, {"action": "BUY", "amount": 53340.0, "date": "2015-08-25", "score": 32.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1521404/000122520815017569/0001225208-15-017569-index.htm"}, {"action": "BUY", "amount": 18842.0, "date": "2015-08-11", "score": 25.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1521404/000122520815016725/0001225208-15-016725-index.htm"}, {"action": "BUY", "amount": 97970.0, "date": "2015-06-29", "score": 36.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1521404/000122520815014428/0001225208-15-014428-index.htm"}, {"action": "BUY", "amount": 40292.0, "date": "2014-12-18", "score": 30.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1521404/000122520814025503/0001225208-14-025503-index.htm"}, {"action": "BUY", "amount": 45416.208, "date": "2014-09-29", "score": 30.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1521404/000122520814020618/0001225208-14-020618-index.htm"}, {"action": "BUY", "amount": 46400.0, "date": "2014-08-08", "score": 31.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1521404/000122520814018231/0001225208-14-018231-index.htm"}, {"action": "BUY", "amount": 70950.0, "date": "2014-01-30", "score": 34.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1521404/000122520814002872/0001225208-14-002872-index.htm"}, {"action": "BUY", "amount": 46700.0, "date": "2013-12-20", "score": 31.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1521404/000122520813025927/0001225208-13-025927-index.htm"}, {"action": "BUY", "amount": 251500.0, "date": "2013-05-17", "score": 53.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1521404/000122520813012752/0001225208-13-012752-index.htm"}], "latest": {"action": "BUY", "amount": 34240.0, "date": "2015-09-30", "score": 29.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1521404/000122520815019047/0001225208-15-019047-index.htm"}}, {"who": "Michael Freno", "who_key": "Freno Michael", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 284575.75, "sold": 274185.2621, "net": 10390.487900000007, "trades": 9, "top_score": 52.0, "lean": "buying", "history": [{"action": "SELL", "amount": 62210.630000000005, "date": "2023-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1521404/000122520823001965/0001225208-23-001965-index.htm"}, {"action": "SELL", "amount": 211974.6321, "date": "2020-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1521404/000122520820014840/0001225208-20-014840-index.htm"}, {"action": "BUY", "amount": 45127.45, "date": "2015-12-21", "score": 42.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1521404/000122520815022751/0001225208-15-022751-index.htm"}, {"action": "BUY", "amount": 98050.0, "date": "2015-07-23", "score": 52.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1521404/000122520815015728/0001225208-15-015728-index.htm"}, {"action": "BUY", "amount": 30615.0, "date": "2015-01-06", "score": 41.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1521404/000122520815000906/0001225208-15-000906-index.htm"}, {"action": "BUY", "amount": 40659.799999999996, "date": "2014-12-16", "score": 45.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1521404/000122520814025328/0001225208-14-025328-index.htm"}, {"action": "BUY", "amount": 22750.0, "date": "2014-09-26", "score": 40.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1521404/000122520814020505/0001225208-14-020505-index.htm"}, {"action": "BUY", "amount": 22249.9, "date": "2013-06-24", "score": 41.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1521404/000122520813014777/0001225208-13-014777-index.htm"}, {"action": "BUY", "amount": 25123.6, "date": "2013-05-21", "score": 44.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1521404/000122520813012881/0001225208-13-012881-index.htm"}], "latest": {"action": "SELL", "amount": 62210.630000000005, "date": "2023-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1521404/000122520823001965/0001225208-23-001965-index.htm"}}, {"who": "Mark Senkpiel", "who_key": "Senkpiel Mark", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 211648.9, "sold": 147736.70909999998, "net": 63912.190900000016, "trades": 6, "top_score": 50.3, "lean": "buying", "history": [{"action": "SELL", "amount": 29015.1391, "date": "2020-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1521404/000122520820007871/0001225208-20-007871-index.htm"}, {"action": "SELL", "amount": 43590.0, "date": "2020-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1521404/000122520820004864/0001225208-20-004864-index.htm"}, {"action": "SELL", "amount": 75131.56999999999, "date": "2019-07-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1521404/000122520819010535/0001225208-19-010535-index.htm"}, {"action": "BUY", "amount": 35295.28, "date": "2014-08-27", "score": 31.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1521404/000122520814019195/0001225208-14-019195-index.htm"}, {"action": "BUY", "amount": 128469.81999999999, "date": "2014-08-25", "score": 50.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1521404/000122520814019116/0001225208-14-019116-index.htm"}, {"action": "BUY", "amount": 47883.8, "date": "2014-02-24", "score": 30.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1521404/000122520814005980/0001225208-14-005980-index.htm"}], "latest": {"action": "SELL", "amount": 29015.1391, "date": "2020-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1521404/000122520820007871/0001225208-20-007871-index.htm"}}, {"who": "Zak Summerscale", "who_key": "Summerscale Zak", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 271440.0, "sold": 0, "net": 271440.0, "trades": 2, "top_score": 47.9, "lean": "buying", "history": [{"action": "BUY", "amount": 124410.0, "date": "2013-09-04", "score": 47.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1521404/000122520813019008/0001225208-13-019008-index.htm"}, {"action": "BUY", "amount": 147030.0, "date": "2013-08-27", "score": 36.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1521404/000122520813018716/0001225208-13-018716-index.htm"}], "latest": {"action": "BUY", "amount": 124410.0, "date": "2013-09-04", "score": 47.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1521404/000122520813019008/0001225208-13-019008-index.htm"}}, {"who": "Stuart Mathieson", "who_key": "Mathieson Stuart", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 124410.0, "sold": 91082.5, "net": 33327.5, "trades": 4, "top_score": 35.2, "lean": "buying", "history": [{"action": "SELL", "amount": 18580.0, "date": "2016-10-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1521404/000122520816040172/0001225208-16-040172-index.htm"}, {"action": "SELL", "amount": 13927.5, "date": "2016-09-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1521404/000122520816039780/0001225208-16-039780-index.htm"}, {"action": "SELL", "amount": 58575.0, "date": "2015-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1521404/000122520815007859/0001225208-15-007859-index.htm"}, {"action": "BUY", "amount": 124410.0, "date": "2013-09-04", "score": 35.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1521404/000122520813019016/0001225208-13-019016-index.htm"}], "latest": {"action": "SELL", "amount": 18580.0, "date": "2016-10-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1521404/000122520816040172/0001225208-16-040172-index.htm"}}, {"who": "Clifford M. Noreen", "who_key": "NOREEN CLIFFORD M", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 200000.0, "sold": 0, "net": 200000.0, "trades": 1, "top_score": 37.6, "lean": "buying", "history": [{"action": "BUY", "amount": 200000.0, "date": "2014-12-30", "score": 37.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1521404/000122520814025928/0001225208-14-025928-index.htm"}], "latest": {"action": "BUY", "amount": 200000.0, "date": "2014-12-30", "score": 37.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1521404/000122520814025928/0001225208-14-025928-index.htm"}}, {"who": "Sean Feeley", "who_key": "Feeley Sean", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 176741.9, "sold": 0, "net": 176741.9, "trades": 5, "top_score": 46.8, "lean": "buying", "history": [{"action": "BUY", "amount": 16492.0, "date": "2015-12-22", "score": 37.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1521404/000122520815022816/0001225208-15-022816-index.htm"}, {"action": "BUY", "amount": 40500.0, "date": "2014-12-18", "score": 46.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1521404/000122520814025504/0001225208-14-025504-index.htm"}, {"action": "BUY", "amount": 20250.0, "date": "2014-12-18", "score": 39.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1521404/000122520814025507/0001225208-14-025507-index.htm"}, {"action": "BUY", "amount": 24469.899999999998, "date": "2013-05-29", "score": 41.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1521404/000122520813013417/0001225208-13-013417-index.htm"}, {"action": "BUY", "amount": 75030.0, "date": "2012-11-14", "score": 42.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1521404/000122520812023060/0001225208-12-023060-index.htm"}], "latest": {"action": "BUY", "amount": 16492.0, "date": "2015-12-22", "score": 37.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1521404/000122520815022816/0001225208-15-022816-index.htm"}}, {"who": "Russell Morrison", "who_key": "Morrison Russell", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 169769.0, "sold": 0, "net": 169769.0, "trades": 5, "top_score": 47.8, "lean": "buying", "history": [{"action": "BUY", "amount": 58980.0, "date": "2015-06-26", "score": 47.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1521404/000122520815014326/0001225208-15-014326-index.htm"}, {"action": "BUY", "amount": 41280.0, "date": "2014-12-12", "score": 45.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1521404/000122520814025004/0001225208-14-025004-index.htm"}, {"action": "BUY", "amount": 22929.0, "date": "2014-03-27", "score": 40.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1521404/000122520814009056/0001225208-14-009056-index.htm"}, {"action": "BUY", "amount": 23930.0, "date": "2014-03-27", "score": 40.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1521404/000122520814009141/0001225208-14-009141-index.htm"}, {"action": "BUY", "amount": 22650.0, "date": "2013-08-21", "score": 41.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1521404/000122520813018389/0001225208-13-018389-index.htm"}], "latest": {"action": "BUY", "amount": 58980.0, "date": "2015-06-26", "score": 47.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1521404/000122520815014326/0001225208-15-014326-index.htm"}}], "activity": [], "announcements": [{"form": "N-2/A", "date": "2026-08-04", "title": "Form N-2/A", "accession": "0001140361-26-031016", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-17", "title": "Form SCHEDULE 13G/A", "accession": "0001445546-26-005152", "price_sensitive": false}, {"form": "N-2/A", "date": "2026-07-02", "title": "Form N-2/A", "accession": "0001140361-26-027415", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-06-15", "title": "BARINGS GLOBAL SHORT DURATION HIGH YIELD FUND - DEF14A", "accession": "0001133228-26-009186", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-05-28", "title": "Form NPORT-P", "accession": "0001193125-26-245381", "price_sensitive": false}, {"form": "N-2/A", "date": "2026-05-05", "title": "Form N-2/A", "accession": "0001140361-26-019106", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-03-11", "title": "Form N-CEN", "accession": "0001193125-26-102459", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-03-09", "title": "BARINGS GLOBAL SHORT DURATION HIGH YIELD FUND", "accession": "0001193125-26-098749", "price_sensitive": false}, {"form": "NT NPORT-P", "date": "2026-03-03", "title": "Form NT NPORT-P", "accession": "0001193125-26-085826", "price_sensitive": false}, {"form": "N-2", "date": "2026-01-27", "title": "Form N-2", "accession": "0001140361-26-002444", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-01-23", "title": "Form CORRESP", "accession": "0001140361-26-002170", "price_sensitive": false}, {"form": "40-APP/A", "date": "2025-12-15", "title": "Form 40-APP/A", "accession": "0001140361-25-045515", "price_sensitive": false}, {"form": "40-APP/A", "date": "2025-12-03", "title": "Form 40-APP/A", "accession": "0001140361-25-044150", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-11-28", "title": "Form NPORT-P", "accession": "0001193125-25-301605", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-09-08", "title": "BARINGS GLOBAL SHORT DURATION HIGH YIELD FUND", "accession": "0001193125-25-198395", "price_sensitive": false}, {"form": "40-APP/A", "date": "2025-09-05", "title": "Form 40-APP/A", "accession": "0001140361-25-034185", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-08-29", "title": "Form NPORT-P", "accession": "0001145549-25-057171", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-28", "title": "Form N-PX", "accession": "0001438934-25-002412", "price_sensitive": false}, {"form": "40-17G", "date": "2025-08-15", "title": "BARINGS GLOBAL SHORT DURATION HIGH YIELD FUND", "accession": "0001072613-25-000636", "price_sensitive": false}, {"form": "N-CSR/A", "date": "2025-08-11", "title": "BARINGS GLOBAL SHORT DURATION HIGH YIELD FUND", "accession": "0001193125-25-177860", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-06-17", "title": "BARINGS GLOBAL SHORT DURATION HIGH YIELD FUND - DEF 14A", "accession": "0001133228-25-006368", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-05-30", "title": "Form NPORT-P", "accession": "0001145549-25-037639", "price_sensitive": false}, {"form": "40-APP", "date": "2025-05-15", "title": "Form 40-APP", "accession": "0001140361-25-019321", "price_sensitive": false}, {"form": "NTFNCSR", "date": "2025-03-20", "title": "NOTIFICATION OF LATE FILING", "accession": "0000894189-25-001915", "price_sensitive": false}, {"form": "N-CSR/A", "date": "2025-03-17", "title": "BARINGS GLOBAL SHORT DURATION HIGH YIELD FUND", "accession": "0001193125-25-055727", "price_sensitive": false}], "performance": {"ticker": "BGH", "has_prices": true, "summary": {"n": 54, "avg": -0.23295759527643564, "win_rate": 0.0, "best": -0.23295759527643586, "worst": -0.23295759527643586, "as_of": "2026-08-07"}, "buys": [{"who": "Feeley Sean", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 16492.0, "date": "2015-12-22", "score": 37.9, "ref_price": 18.63, "return": -0.23295759527643586}, {"who": "Freno Michael", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 45127.45, "date": "2015-12-21", "score": 42.2, "ref_price": 18.63, "return": -0.23295759527643586}, {"who": "Sumichrast Martin A.", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 42025.0, "date": "2015-11-24", "score": 29.6, "ref_price": 18.63, "return": -0.23295759527643586}, {"who": "Thompson Paul John", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 21460.0, "date": "2015-10-02", "score": 28.1, "ref_price": 18.63, "return": -0.23295759527643586}, {"who": "Finke Thomas F", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 34240.0, "date": "2015-09-30", "score": 29.3, "ref_price": 18.63, "return": -0.23295759527643586}, {"who": "Finke Thomas F", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 53340.0, "date": "2015-08-25", "score": 32.0, "ref_price": 18.63, "return": -0.23295759527643586}, {"who": "Rollings Michael Thomas", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 47332.99999999999, "date": "2015-08-20", "score": 45.2, "ref_price": 18.63, "return": -0.23295759527643586}, {"who": "Finke Thomas F", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 18842.0, "date": "2015-08-11", "score": 25.8, "ref_price": 18.63, "return": -0.23295759527643586}, {"who": "Rollings Michael Thomas", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 49426.00000000001, "date": "2015-07-29", "score": 30.4, "ref_price": 18.63, "return": -0.23295759527643586}, {"who": "Corbett M. Timothy", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 32345.670000000002, "date": "2015-07-24", "score": 43.3, "ref_price": 18.63, "return": -0.23295759527643586}, {"who": "Freno Michael", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 98050.0, "date": "2015-07-23", "score": 52.0, "ref_price": 18.63, "return": -0.23295759527643586}, {"who": "Finke Thomas F", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 97970.0, "date": "2015-06-29", "score": 36.4, "ref_price": 18.63, "return": -0.23295759527643586}, {"who": "Morrison Russell", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 58980.0, "date": "2015-06-26", "score": 47.8, "ref_price": 18.63, "return": -0.23295759527643586}, {"who": "Thompson Paul John", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 49780.0, "date": "2015-06-19", "score": 35.5, "ref_price": 18.63, "return": -0.23295759527643586}, {"who": "Freno Michael", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 30615.0, "date": "2015-01-06", "score": 41.1, "ref_price": 18.63, "return": -0.23295759527643586}, {"who": "NOREEN CLIFFORD M", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 200000.0, "date": "2014-12-30", "score": 37.6, "ref_price": 18.63, "return": -0.23295759527643586}, {"who": "Feeley Sean", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 20250.0, "date": "2014-12-18", "score": 39.6, "ref_price": 18.63, "return": -0.23295759527643586}, {"who": "Feeley Sean", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 40500.0, "date": "2014-12-18", "score": 46.8, "ref_price": 18.63, "return": -0.23295759527643586}, {"who": "Finke Thomas F", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 40292.0, "date": "2014-12-18", "score": 30.3, "ref_price": 18.63, "return": -0.23295759527643586}, {"who": "McMahon Arthur J", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 2069.0, "date": "2014-12-17", "score": 19.6, "ref_price": 18.63, "return": -0.23295759527643586}, {"who": "Freno Michael", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 40659.799999999996, "date": "2014-12-16", "score": 45.4, "ref_price": 18.63, "return": -0.23295759527643586}, {"who": "Morrison Russell", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 41280.0, "date": "2014-12-12", "score": 45.5, "ref_price": 18.63, "return": -0.23295759527643586}, {"who": "Corbett M. Timothy", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 20844.0, "date": "2014-12-11", "score": 39.7, "ref_price": 18.63, "return": -0.23295759527643586}, {"who": "McMahon Arthur J", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 2261.7000000000003, "date": "2014-10-02", "score": 21.2, "ref_price": 18.63, "return": -0.23295759527643586}, {"who": "Finke Thomas F", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 45416.208, "date": "2014-09-29", "score": 30.6, "ref_price": 18.63, "return": -0.23295759527643586}, {"who": "Freno Michael", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 22750.0, "date": "2014-09-26", "score": 40.3, "ref_price": 18.63, "return": -0.23295759527643586}, {"who": "Corbett M. Timothy", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 14977.95, "date": "2014-09-19", "score": 39.4, "ref_price": 18.63, "return": -0.23295759527643586}, {"who": "Senkpiel Mark", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 35295.28, "date": "2014-08-27", "score": 31.0, "ref_price": 18.63, "return": -0.23295759527643586}, {"who": "Senkpiel Mark", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 128469.81999999999, "date": "2014-08-25", "score": 50.3, "ref_price": 18.63, "return": -0.23295759527643586}, {"who": "Finke Thomas F", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 46400.0, "date": "2014-08-08", "score": 31.3, "ref_price": 18.63, "return": -0.23295759527643586}, {"who": "Corbett M. Timothy", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 11566.0, "date": "2014-08-07", "score": 26.9, "ref_price": 18.63, "return": -0.23295759527643586}, {"who": "Corbett M. Timothy", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 12724.95, "date": "2014-08-06", "score": 27.4, "ref_price": 18.63, "return": -0.23295759527643586}, {"who": "McMahon Arthur J", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 2315.6, "date": "2014-08-04", "score": 23.7, "ref_price": 18.63, "return": -0.23295759527643586}, {"who": "Morrison Russell", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 23930.0, "date": "2014-03-27", "score": 40.5, "ref_price": 18.63, "return": -0.23295759527643586}, {"who": "Morrison Russell", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 22929.0, "date": "2014-03-27", "score": 40.3, "ref_price": 18.63, "return": -0.23295759527643586}, {"who": "Senkpiel Mark", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 47883.8, "date": "2014-02-24", "score": 30.3, "ref_price": 18.63, "return": -0.23295759527643586}, {"who": "Dillman Rodney J", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 32906.1, "date": "2014-02-03", "score": 36.3, "ref_price": 18.63, "return": -0.23295759527643586}, {"who": "Finke Thomas F", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 70950.0, "date": "2014-01-30", "score": 34.3, "ref_price": 18.63, "return": -0.23295759527643586}, {"who": "Finke Thomas F", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 46700.0, "date": "2013-12-20", "score": 31.6, "ref_price": 18.63, "return": -0.23295759527643586}, {"who": "BUNN THOMAS W", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 11924.42, "date": "2013-11-26", "score": 23.3, "ref_price": 18.63, "return": -0.23295759527643586}, {"who": "Mathieson Stuart", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 124410.0, "date": "2013-09-04", "score": 35.2, "ref_price": 18.63, "return": -0.23295759527643586}, {"who": "Summerscale Zak", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 124410.0, "date": "2013-09-04", "score": 47.9, "ref_price": 18.63, "return": -0.23295759527643586}, {"who": "Summerscale Zak", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 147030.0, "date": "2013-08-27", "score": 36.0, "ref_price": 18.63, "return": -0.23295759527643586}, {"who": "Morrison Russell", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 22650.0, "date": "2013-08-21", "score": 41.5, "ref_price": 18.63, "return": -0.23295759527643586}, {"who": "Dillman Rodney J", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 10017.0, "date": "2013-06-26", "score": 25.9, "ref_price": 18.63, "return": -0.23295759527643586}, {"who": "McMahon Arthur J", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 4461.14, "date": "2013-06-25", "score": 18.8, "ref_price": 18.63, "return": -0.23295759527643586}, {"who": "Freno Michael", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 22249.9, "date": "2013-06-24", "score": 41.4, "ref_price": 18.63, "return": -0.23295759527643586}, {"who": "McDonnell Thomas", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 24000.0, "date": "2013-06-14", "score": 26.8, "ref_price": 18.63, "return": -0.23295759527643586}, {"who": "Feeley Sean", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 24469.899999999998, "date": "2013-05-29", "score": 41.9, "ref_price": 18.63, "return": -0.23295759527643586}, {"who": "Freno Michael", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 25123.6, "date": "2013-05-21", "score": 44.5, "ref_price": 18.63, "return": -0.23295759527643586}, {"who": "Finke Thomas F", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 251500.0, "date": "2013-05-17", "score": 53.8, "ref_price": 18.63, "return": -0.23295759527643586}, {"who": "Roth Scott", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 29279.04, "date": "2013-01-04", "score": 52.8, "ref_price": 18.63, "return": -0.23295759527643586}, {"who": "Roth Scott", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 20008.0, "date": "2012-12-03", "score": 35.9, "ref_price": 18.63, "return": -0.23295759527643586}, {"who": "Feeley Sean", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 75030.0, "date": "2012-11-14", "score": 42.6, "ref_price": 18.63, "return": -0.23295759527643586}]}, "price_series": [{"date": "2016-07-28", "close": 18.63, "volume": 51512.0}, {"date": "2016-07-29", "close": 18.72, "volume": 74271.0}, {"date": "2016-08-01", "close": 18.61, "volume": 56778.0}, {"date": "2016-08-02", "close": 18.52, "volume": 66713.0}, {"date": "2016-08-03", "close": 18.51, "volume": 38725.0}, {"date": "2016-08-04", "close": 18.55, "volume": 36505.0}, {"date": "2016-08-05", "close": 18.61, "volume": 26194.0}, {"date": "2016-08-08", "close": 18.66, "volume": 46651.0}, {"date": "2016-08-09", "close": 18.62, "volume": 32175.0}, {"date": "2016-08-10", "close": 18.53, "volume": 232346.0}, {"date": "2016-08-11", "close": 18.57, "volume": 58260.0}, {"date": "2016-08-12", "close": 18.64, "volume": 52137.0}, {"date": "2016-08-15", "close": 18.68, "volume": 69597.0}, {"date": "2016-08-16", "close": 18.7, "volume": 53340.0}, {"date": "2016-08-17", "close": 18.75, "volume": 54703.0}, {"date": "2016-08-18", "close": 18.8, "volume": 87989.0}, {"date": "2016-08-19", "close": 18.56, "volume": 210803.0}, {"date": "2016-08-22", "close": 18.54, "volume": 54686.0}, {"date": "2016-08-23", "close": 18.58, "volume": 103997.0}, {"date": "2016-08-24", "close": 18.65, "volume": 99053.0}, {"date": "2016-08-25", "close": 18.71, "volume": 135927.0}, {"date": "2016-08-26", "close": 18.73, "volume": 63221.0}, {"date": "2016-08-29", "close": 18.77, "volume": 92449.0}, {"date": "2016-08-30", "close": 18.76, "volume": 46731.0}, {"date": "2016-08-31", "close": 18.77, "volume": 115387.0}, {"date": "2016-09-01", "close": 18.72, "volume": 52493.0}, {"date": "2016-09-02", "close": 18.84, "volume": 90849.0}, {"date": "2016-09-06", "close": 18.74, "volume": 47354.0}, {"date": "2016-09-07", "close": 18.85, "volume": 44061.0}, {"date": "2016-09-08", "close": 18.91, "volume": 30889.0}, {"date": "2016-09-09", "close": 18.56, "volume": 79181.0}, {"date": "2016-09-12", "close": 18.61, "volume": 46513.0}, {"date": "2016-09-13", "close": 18.19, "volume": 93824.0}, {"date": "2016-09-14", "close": 18.17, "volume": 128467.0}, {"date": "2016-09-15", "close": 18.26, "volume": 85259.0}, {"date": "2016-09-16", "close": 18.26, "volume": 60338.0}, {"date": "2016-09-19", "close": 18.29, "volume": 98803.0}, {"date": "2016-09-20", "close": 18.32, "volume": 44764.0}, {"date": "2016-09-21", "close": 18.43, "volume": 62563.0}, {"date": "2016-09-22", "close": 18.49, "volume": 61932.0}, {"date": "2016-09-23", "close": 18.49, "volume": 43186.0}, {"date": "2016-09-26", "close": 18.33, "volume": 56948.0}, {"date": "2016-09-27", "close": 18.34, "volume": 61918.0}, {"date": "2016-09-28", "close": 18.51, "volume": 33560.0}, {"date": "2016-09-29", "close": 18.4799, "volume": 47949.0}, {"date": "2016-09-30", "close": 18.63, "volume": 58266.0}, {"date": "2016-10-03", "close": 18.57, "volume": 59627.0}, {"date": "2016-10-04", "close": 18.47, "volume": 64838.0}, {"date": "2016-10-05", "close": 18.44, "volume": 58081.0}, {"date": "2016-10-06", "close": 18.41, "volume": 40044.0}, {"date": "2016-10-07", "close": 18.41, "volume": 63745.0}, {"date": "2016-10-10", "close": 18.48, "volume": 40846.0}, {"date": "2016-10-11", "close": 18.5, "volume": 76777.0}, {"date": "2016-10-12", "close": 18.42, "volume": 61541.0}, {"date": "2016-10-13", "close": 18.32, "volume": 68139.0}, {"date": "2016-10-14", "close": 18.35, "volume": 71003.0}, {"date": "2016-10-17", "close": 18.22, "volume": 58008.0}, {"date": "2016-10-18", "close": 18.28, "volume": 67122.0}, {"date": "2016-10-19", "close": 18.31, "volume": 81189.0}, {"date": "2016-10-20", "close": 18.37, "volume": 52686.0}, {"date": "2016-10-21", "close": 18.55, "volume": 77335.0}, {"date": "2016-10-24", "close": 18.61, "volume": 52331.0}, {"date": "2016-10-25", "close": 18.64, "volume": 37890.0}, {"date": "2016-10-26", "close": 18.7, "volume": 114277.0}, {"date": "2016-10-27", "close": 18.66, "volume": 63019.0}, {"date": "2016-10-28", "close": 18.62, "volume": 88773.0}, {"date": "2016-10-31", "close": 18.54, "volume": 81203.0}, {"date": "2016-11-01", "close": 18.47, "volume": 77427.0}, {"date": "2016-11-02", "close": 18.18, "volume": 113829.0}, {"date": "2016-11-03", "close": 18.09, "volume": 56039.0}, {"date": "2016-11-04", "close": 18.03, "volume": 87501.0}, {"date": "2016-11-07", "close": 18.16, "volume": 92256.0}, {"date": "2016-11-08", "close": 18.15, "volume": 85867.0}, {"date": "2016-11-09", "close": 18.02, "volume": 88186.0}, {"date": "2016-11-10", "close": 17.68, "volume": 178071.0}, {"date": "2016-11-11", "close": 17.61, "volume": 113643.0}, {"date": "2016-11-14", "close": 17.47, "volume": 210282.0}, {"date": "2016-11-15", "close": 17.78, "volume": 151436.0}, {"date": "2016-11-16", "close": 17.93, "volume": 92460.0}, {"date": "2016-11-17", "close": 17.72, "volume": 93243.0}, {"date": "2016-11-18", "close": 17.97, "volume": 78821.0}, {"date": "2016-11-21", "close": 18.2, "volume": 91245.0}, {"date": "2016-11-22", "close": 18.28, "volume": 59355.0}, {"date": "2016-11-23", "close": 18.33, "volume": 52621.0}, {"date": "2016-11-25", "close": 18.48, "volume": 15603.0}, {"date": "2016-11-28", "close": 18.57, "volume": 68584.0}, {"date": "2016-11-29", "close": 18.34, "volume": 63929.0}, {"date": "2016-11-30", "close": 18.46, "volume": 76873.0}, {"date": "2016-12-01", "close": 18.4, "volume": 67968.0}, {"date": "2016-12-02", "close": 18.53, "volume": 75290.0}, {"date": "2016-12-05", "close": 18.58, "volume": 59594.0}, {"date": "2016-12-06", "close": 18.62, "volume": 73989.0}, {"date": "2016-12-07", "close": 18.79, "volume": 73579.0}, {"date": "2016-12-08", "close": 18.71, "volume": 99586.0}, {"date": "2016-12-09", "close": 18.92, "volume": 71933.0}, {"date": "2016-12-12", "close": 18.9, "volume": 84568.0}, {"date": "2016-12-13", "close": 18.93, "volume": 90275.0}, {"date": "2016-12-14", "close": 18.75, "volume": 100306.0}, {"date": "2016-12-15", "close": 18.63, "volume": 226392.0}, {"date": "2016-12-16", "close": 18.77, "volume": 157459.0}, {"date": "2016-12-19", "close": 18.74, "volume": 64334.0}, {"date": "2016-12-20", "close": 18.86, "volume": 93906.0}, {"date": "2016-12-21", "close": 18.93, "volume": 89030.0}, {"date": "2016-12-22", "close": 19.01, "volume": 95842.0}, {"date": "2016-12-23", "close": 19.06, "volume": 120911.0}, {"date": "2016-12-27", "close": 19.02, "volume": 42201.0}, {"date": "2016-12-28", "close": 19.13, "volume": 99532.0}, {"date": "2016-12-29", "close": 19.15, "volume": 137702.0}, {"date": "2016-12-30", "close": 19.23, "volume": 84992.0}, {"date": "2017-01-03", "close": 19.21, "volume": 139523.0}, {"date": "2017-01-04", "close": 19.29, "volume": 75197.0}, {"date": "2017-01-05", "close": 19.28, "volume": 60086.0}, {"date": "2017-01-06", "close": 19.45, "volume": 43191.0}, {"date": "2017-01-09", "close": 19.54, "volume": 85067.0}, {"date": "2017-01-10", "close": 19.63, "volume": 68538.0}, {"date": "2017-01-11", "close": 19.63, "volume": 87519.0}, {"date": "2017-01-12", "close": 19.71, "volume": 122643.0}, {"date": "2017-01-13", "close": 19.75, "volume": 75577.0}, {"date": "2017-01-17", "close": 19.85, "volume": 223027.0}, {"date": "2017-01-18", "close": 19.93, "volume": 198674.0}, {"date": "2017-01-19", "close": 19.82, "volume": 128522.0}, {"date": "2017-01-20", "close": 19.79, "volume": 44456.0}, {"date": "2017-01-23", "close": 19.91, "volume": 86061.0}, {"date": "2017-01-24", "close": 19.98, "volume": 90226.0}, {"date": "2017-01-25", "close": 19.92, "volume": 132757.0}, {"date": "2017-01-26", "close": 20.03, "volume": 85558.0}, {"date": "2017-01-27", "close": 20.07, "volume": 71954.0}, {"date": "2017-01-30", "close": 20.05, "volume": 93046.0}, {"date": "2017-01-31", "close": 20.05, "volume": 54694.0}, {"date": "2017-02-01", "close": 20.09, "volume": 66449.0}, {"date": "2017-02-02", "close": 20.15, "volume": 81677.0}, {"date": "2017-02-03", "close": 19.98, "volume": 120282.0}, {"date": "2017-02-06", "close": 19.96, "volume": 78113.0}, {"date": "2017-02-07", "close": 20.12, "volume": 51042.0}, {"date": "2017-02-08", "close": 20.1, "volume": 56598.0}, {"date": "2017-02-09", "close": 20.06, "volume": 58427.0}, {"date": "2017-02-10", "close": 20.1, "volume": 80500.0}, {"date": "2017-02-13", "close": 20.08, "volume": 104643.0}, {"date": "2017-02-14", "close": 20.09, "volume": 68764.0}, {"date": "2017-02-15", "close": 19.97, "volume": 94809.0}, {"date": "2017-02-16", "close": 19.9784, "volume": 60821.0}, {"date": "2017-02-17", "close": 20.0, "volume": 76572.0}, {"date": "2017-02-21", "close": 19.95, "volume": 145913.0}, {"date": "2017-02-22", "close": 19.98, "volume": 94698.0}, {"date": "2017-02-23", "close": 19.96, "volume": 102754.0}, {"date": "2017-02-24", "close": 19.99, "volume": 78940.0}, {"date": "2017-02-27", "close": 20.06, "volume": 79923.0}, {"date": "2017-02-28", "close": 20.09, "volume": 55676.0}, {"date": "2017-03-01", "close": 20.15, "volume": 105709.0}, {"date": "2017-03-02", "close": 20.3, "volume": 158385.0}, {"date": "2017-03-03", "close": 20.3, "volume": 58036.0}, {"date": "2017-03-06", "close": 20.3, "volume": 38948.0}, {"date": "2017-03-07", "close": 20.25, "volume": 63336.0}, {"date": "2017-03-08", "close": 20.03, "volume": 101539.0}, {"date": "2017-03-09", "close": 19.62, "volume": 150061.0}, {"date": "2017-03-10", "close": 19.75, "volume": 67290.0}, {"date": "2017-03-13", "close": 19.67, "volume": 42090.0}, {"date": "2017-03-14", "close": 19.41, "volume": 124303.0}, {"date": "2017-03-15", "close": 19.72, "volume": 74730.0}, {"date": "2017-03-16", "close": 19.72, "volume": 63269.0}, {"date": "2017-03-17", "close": 19.76, "volume": 68456.0}, {"date": "2017-03-20", "close": 19.79, "volume": 117657.0}, {"date": "2017-03-21", "close": 19.53, "volume": 47233.0}, {"date": "2017-03-22", "close": 19.64, "volume": 55129.0}, {"date": "2017-03-23", "close": 19.56, "volume": 198979.0}, {"date": "2017-03-24", "close": 19.61, "volume": 47941.0}, {"date": "2017-03-27", "close": 19.55, "volume": 85595.0}, {"date": "2017-03-28", "close": 19.63, "volume": 74525.0}, {"date": "2017-03-29", "close": 19.67, "volume": 59461.0}, {"date": "2017-03-30", "close": 19.73, "volume": 65733.0}, {"date": "2017-03-31", "close": 19.78, "volume": 48713.0}, {"date": "2017-04-03", "close": 19.82, "volume": 57408.0}, {"date": "2017-04-04", "close": 19.69, "volume": 99143.0}, {"date": "2017-04-05", "close": 19.69, "volume": 47020.0}, {"date": "2017-04-06", "close": 19.72, "volume": 126660.0}, {"date": "2017-04-07", "close": 19.77, "volume": 45656.0}, {"date": "2017-04-10", "close": 19.84, "volume": 164047.0}, {"date": "2017-04-11", "close": 19.85, "volume": 115417.0}, {"date": "2017-04-12", "close": 19.87, "volume": 102763.0}, {"date": "2017-04-13", "close": 19.88, "volume": 84222.0}, {"date": "2017-04-17", "close": 19.86, "volume": 231546.0}, {"date": "2017-04-18", "close": 19.7, "volume": 59517.0}, {"date": "2017-04-19", "close": 19.76, "volume": 57900.0}, {"date": "2017-04-20", "close": 19.85, "volume": 56664.0}, {"date": "2017-04-21", "close": 19.81, "volume": 41873.0}, {"date": "2017-04-24", "close": 19.91, "volume": 75289.0}, {"date": "2017-04-25", "close": 19.88, "volume": 46883.0}, {"date": "2017-04-26", "close": 19.93, "volume": 56594.0}, {"date": "2017-04-27", "close": 19.95, "volume": 71933.0}, {"date": "2017-04-28", "close": 19.97, "volume": 74373.0}, {"date": "2017-05-01", "close": 20.04, "volume": 77255.0}, {"date": "2017-05-02", "close": 20.16, "volume": 74076.0}, {"date": "2017-05-03", "close": 20.1, "volume": 83111.0}, {"date": "2017-05-04", "close": 20.06, "volume": 65121.0}, {"date": "2017-05-05", "close": 20.07, "volume": 81777.0}, {"date": "2017-05-08", "close": 20.1, "volume": 76148.0}, {"date": "2017-05-09", "close": 20.15, "volume": 45327.0}, {"date": "2017-05-10", "close": 20.26, "volume": 71404.0}, {"date": "2017-05-11", "close": 20.22, "volume": 55948.0}, {"date": "2017-05-12", "close": 20.32, "volume": 47801.0}, {"date": "2017-05-15", "close": 20.23, "volume": 99333.0}, {"date": "2017-05-16", "close": 20.29, "volume": 70547.0}, {"date": "2017-05-17", "close": 19.99, "volume": 99973.0}, {"date": "2017-05-18", "close": 19.86, "volume": 121664.0}, {"date": "2017-05-19", "close": 20.02, "volume": 65658.0}, {"date": "2017-05-22", "close": 20.02, "volume": 55891.0}, {"date": "2017-05-23", "close": 20.13, "volume": 52887.0}, {"date": "2017-05-24", "close": 20.25, "volume": 65954.0}, {"date": "2017-05-25", "close": 20.16, "volume": 101802.0}, {"date": "2017-05-26", "close": 20.2, "volume": 111118.0}, {"date": "2017-05-30", "close": 20.195, "volume": 78577.0}, {"date": "2017-05-31", "close": 20.25, "volume": 56591.0}, {"date": "2017-06-01", "close": 20.24, "volume": 66053.0}, {"date": "2017-06-02", "close": 20.18, "volume": 71944.0}, {"date": "2017-06-05", "close": 20.24, "volume": 63196.0}, {"date": "2017-06-06", "close": 20.26, "volume": 84619.0}, {"date": "2017-06-07", "close": 20.16, "volume": 83123.0}, {"date": "2017-06-08", "close": 20.15, "volume": 64078.0}, {"date": "2017-06-09", "close": 20.29, "volume": 79806.0}, {"date": "2017-06-12", "close": 20.12, "volume": 89254.0}, {"date": "2017-06-13", "close": 20.25, "volume": 59477.0}, {"date": "2017-06-14", "close": 20.18, "volume": 91233.0}, {"date": "2017-06-15", "close": 20.27, "volume": 94889.0}, {"date": "2017-06-16", "close": 20.22, "volume": 35928.0}, {"date": "2017-06-19", "close": 20.17, "volume": 68668.0}, {"date": "2017-06-20", "close": 20.05, "volume": 109051.0}, {"date": "2017-06-21", "close": 19.62, "volume": 331180.0}, {"date": "2017-06-22", "close": 19.46, "volume": 170098.0}, {"date": "2017-06-23", "close": 19.63, "volume": 142737.0}, {"date": "2017-06-26", "close": 19.62, "volume": 93829.0}, {"date": "2017-06-27", "close": 19.4899, "volume": 105244.0}, {"date": "2017-06-28", "close": 19.63, "volume": 68933.0}, {"date": "2017-06-29", "close": 19.5399, "volume": 73967.0}, {"date": "2017-06-30", "close": 19.78, "volume": 62594.0}, {"date": "2017-07-03", "close": 19.89, "volume": 59214.0}, {"date": "2017-07-05", "close": 19.73, "volume": 64552.0}, {"date": "2017-07-06", "close": 19.68, "volume": 46286.0}, {"date": "2017-07-07", "close": 19.77, "volume": 56025.0}, {"date": "2017-07-10", "close": 19.8125, "volume": 53697.0}, {"date": "2017-07-11", "close": 19.86, "volume": 43151.0}, {"date": "2017-07-12", "close": 19.96, "volume": 85925.0}, {"date": "2017-07-13", "close": 20.0, "volume": 83311.0}, {"date": "2017-07-14", "close": 20.1, "volume": 62840.0}, {"date": "2017-07-17", "close": 20.1, "volume": 58711.0}, {"date": "2017-07-18", "close": 20.2, "volume": 120075.0}, {"date": "2017-07-19", "close": 20.12, "volume": 84516.0}, {"date": "2017-07-20", "close": 20.04, "volume": 56959.0}, {"date": "2017-07-21", "close": 20.04, "volume": 67394.0}, {"date": "2017-07-24", "close": 20.09, "volume": 69914.0}, {"date": "2017-07-25", "close": 20.15, "volume": 31802.0}, {"date": "2017-07-26", "close": 20.08, "volume": 55903.0}, {"date": "2017-07-27", "close": 20.16, "volume": 64769.0}, {"date": "2017-07-28", "close": 20.18, "volume": 71364.0}, {"date": "2017-07-31", "close": 20.27, "volume": 86071.0}, {"date": "2017-08-01", "close": 20.3, "volume": 108107.0}, {"date": "2017-08-02", "close": 20.37, "volume": 84263.0}, {"date": "2017-08-03", "close": 20.36, "volume": 69029.0}, {"date": "2017-08-04", "close": 20.35, "volume": 38521.0}, {"date": "2017-08-07", "close": 20.43, "volume": 52446.0}, {"date": "2017-08-08", "close": 20.22, "volume": 96599.0}, {"date": "2017-08-09", "close": 20.2, "volume": 79181.0}, {"date": "2017-08-10", "close": 19.98, "volume": 101096.0}, {"date": "2017-08-11", "close": 20.17, "volume": 156927.0}, {"date": "2017-08-14", "close": 20.14, "volume": 64681.0}, {"date": "2017-08-15", "close": 20.1, "volume": 55234.0}, {"date": "2017-08-16", "close": 20.24, "volume": 43264.0}, {"date": "2017-08-17", "close": 20.17, "volume": 82982.0}, {"date": "2017-08-18", "close": 20.46, "volume": 61204.0}, {"date": "2017-08-21", "close": 20.25, "volume": 57049.0}, {"date": "2017-08-22", "close": 20.15, "volume": 59467.0}, {"date": "2017-08-23", "close": 20.27, "volume": 50513.0}, {"date": "2017-08-24", "close": 20.18, "volume": 34284.0}, {"date": "2017-08-25", "close": 20.07, "volume": 43955.0}, {"date": "2017-08-28", "close": 20.05, "volume": 60031.0}, {"date": "2017-08-29", "close": 20.07, "volume": 46015.0}, {"date": "2017-08-30", "close": 20.175, "volume": 65559.0}, {"date": "2017-08-31", "close": 20.24, "volume": 59430.0}, {"date": "2017-09-01", "close": 20.28, "volume": 39354.0}, {"date": "2017-09-05", "close": 20.22, "volume": 62901.0}, {"date": "2017-09-06", "close": 20.2, "volume": 70479.0}, {"date": "2017-09-07", "close": 20.23, "volume": 60500.0}, {"date": "2017-09-08", "close": 20.12, "volume": 57192.0}, {"date": "2017-09-11", "close": 20.27, "volume": 46073.0}, {"date": "2017-09-12", "close": 20.36, "volume": 48259.0}, {"date": "2017-09-13", "close": 20.31, "volume": 43518.0}, {"date": "2017-09-14", "close": 20.375, "volume": 55029.0}, {"date": "2017-09-15", "close": 20.46, "volume": 53115.0}, {"date": "2017-09-18", "close": 20.55, "volume": 100492.0}, {"date": "2017-09-19", "close": 20.55, "volume": 63731.0}, {"date": "2017-09-20", "close": 20.4, "volume": 84430.0}, {"date": "2017-09-21", "close": 20.3, "volume": 46139.0}, {"date": "2017-09-22", "close": 20.42, "volume": 68523.0}, {"date": "2017-09-25", "close": 20.4, "volume": 54007.0}, {"date": "2017-09-26", "close": 20.59, "volume": 58622.0}, {"date": "2017-09-27", "close": 20.53, "volume": 64975.0}, {"date": "2017-09-28", "close": 20.59, "volume": 70049.0}, {"date": "2017-09-29", "close": 20.6, "volume": 51398.0}, {"date": "2017-10-02", "close": 20.79, "volume": 81848.0}, {"date": "2017-10-03", "close": 20.83, "volume": 104504.0}, {"date": "2017-10-04", "close": 20.68, "volume": 69261.0}, {"date": "2017-10-05", "close": 20.62, "volume": 73348.0}, {"date": "2017-10-06", "close": 20.49, "volume": 83759.0}, {"date": "2017-10-09", "close": 20.45, "volume": 56236.0}, {"date": "2017-10-10", "close": 20.61, "volume": 70350.0}, {"date": "2017-10-11", "close": 20.66, "volume": 44266.0}, {"date": "2017-10-12", "close": 20.61, "volume": 36549.0}, {"date": "2017-10-13", "close": 20.7, "volume": 47080.0}, {"date": "2017-10-16", "close": 20.69, "volume": 55597.0}, {"date": "2017-10-17", "close": 20.73, "volume": 43086.0}, {"date": "2017-10-18", "close": 20.65, "volume": 51444.0}, {"date": "2017-10-19", "close": 20.71, "volume": 76257.0}, {"date": "2017-10-20", "close": 20.76, "volume": 80181.0}, {"date": "2017-10-23", "close": 20.72, "volume": 96274.0}, {"date": "2017-10-24", "close": 20.73, "volume": 57121.0}, {"date": "2017-10-25", "close": 20.52, "volume": 97886.0}, {"date": "2017-10-26", "close": 20.54, "volume": 102571.0}, {"date": "2017-10-27", "close": 20.53, "volume": 34416.0}, {"date": "2017-10-30", "close": 20.56, "volume": 47876.0}, {"date": "2017-10-31", "close": 20.66, "volume": 54665.0}, {"date": "2017-11-01", "close": 20.51, "volume": 79328.0}, {"date": "2017-11-02", "close": 20.56, "volume": 72107.0}, {"date": "2017-11-03", "close": 20.56, "volume": 45525.0}, {"date": "2017-11-06", "close": 20.49, "volume": 52952.0}, {"date": "2017-11-07", "close": 20.5, "volume": 54560.0}, {"date": "2017-11-08", "close": 20.46, "volume": 37097.0}, {"date": "2017-11-09", "close": 20.21, "volume": 106041.0}, {"date": "2017-11-10", "close": 20.07, "volume": 65280.0}, {"date": "2017-11-13", "close": 19.82, "volume": 111128.0}, {"date": "2017-11-14", "close": 19.54, "volume": 140909.0}, {"date": "2017-11-15", "close": 19.53, "volume": 110646.0}, {"date": "2017-11-16", "close": 19.8, "volume": 113075.0}, {"date": "2017-11-17", "close": 19.84, "volume": 80190.0}, {"date": "2017-11-20", "close": 19.57, "volume": 86241.0}, {"date": "2017-11-21", "close": 19.59, "volume": 117638.0}, {"date": "2017-11-22", "close": 19.59, "volume": 83419.0}, {"date": "2017-11-24", "close": 19.68, "volume": 35186.0}, {"date": "2017-11-27", "close": 19.59, "volume": 76758.0}, {"date": "2017-11-28", "close": 19.54, "volume": 98618.0}, {"date": "2017-11-29", "close": 19.34, "volume": 80273.0}, {"date": "2017-11-30", "close": 19.34, "volume": 118830.0}, {"date": "2017-12-01", "close": 19.47, "volume": 116440.0}, {"date": "2017-12-04", "close": 19.47, "volume": 73785.0}, {"date": "2017-12-05", "close": 19.47, "volume": 82047.0}, {"date": "2017-12-06", "close": 19.58, "volume": 78028.0}, {"date": "2017-12-07", "close": 19.46, "volume": 78564.0}, {"date": "2017-12-08", "close": 19.39, "volume": 72896.0}, {"date": "2017-12-11", "close": 19.5, "volume": 66866.0}, {"date": "2017-12-12", "close": 19.49, "volume": 79098.0}, {"date": "2017-12-13", "close": 19.59, "volume": 87058.0}, {"date": "2017-12-14", "close": 19.51, "volume": 90087.0}, {"date": "2017-12-15", "close": 19.5, "volume": 92506.0}, {"date": "2017-12-18", "close": 19.5, "volume": 154554.0}, {"date": "2017-12-19", "close": 19.33, "volume": 92370.0}, {"date": "2017-12-20", "close": 19.3176, "volume": 99989.0}, {"date": "2017-12-21", "close": 19.32, "volume": 115152.0}, {"date": "2017-12-22", "close": 19.33, "volume": 167849.0}, {"date": "2017-12-26", "close": 19.39, "volume": 86624.0}, {"date": "2017-12-27", "close": 19.33, "volume": 98009.0}, {"date": "2017-12-28", "close": 19.3564, "volume": 107868.0}, {"date": "2017-12-29", "close": 19.38, "volume": 76447.0}, {"date": "2018-01-02", "close": 19.36, "volume": 97014.0}, {"date": "2018-01-03", "close": 19.41, "volume": 176009.0}, {"date": "2018-01-04", "close": 19.49, "volume": 107394.0}, {"date": "2018-01-05", "close": 19.43, "volume": 77370.0}, {"date": "2018-01-08", "close": 19.37, "volume": 115581.0}, {"date": "2018-01-09", "close": 19.38, "volume": 108172.0}, {"date": "2018-01-10", "close": 19.25, "volume": 112045.0}, {"date": "2018-01-11", "close": 19.32, "volume": 124105.0}, {"date": "2018-01-12", "close": 19.33, "volume": 102935.0}, {"date": "2018-01-16", "close": 19.23, "volume": 130583.0}, {"date": "2018-01-17", "close": 19.21, "volume": 122385.0}, {"date": "2018-01-18", "close": 19.17, "volume": 144028.0}, {"date": "2018-01-19", "close": 19.23, "volume": 118781.0}, {"date": "2018-01-22", "close": 18.98, "volume": 132516.0}, {"date": "2018-01-23", "close": 19.17, "volume": 119219.0}, {"date": "2018-01-24", "close": 19.22, "volume": 100749.0}, {"date": "2018-01-25", "close": 19.18, "volume": 85967.0}, {"date": "2018-01-26", "close": 19.17, "volume": 55571.0}, {"date": "2018-01-29", "close": 19.0, "volume": 72203.0}, {"date": "2018-01-30", "close": 18.81, "volume": 140175.0}, {"date": "2018-01-31", "close": 18.89, "volume": 100179.0}, {"date": "2018-02-01", "close": 19.04, "volume": 56914.0}, {"date": "2018-02-02", "close": 18.8526, "volume": 72701.0}, {"date": "2018-02-05", "close": 18.57, "volume": 105543.0}, {"date": "2018-02-06", "close": 18.65, "volume": 106375.0}, {"date": "2018-02-07", "close": 18.74, "volume": 50814.0}, {"date": "2018-02-08", "close": 18.64, "volume": 47183.0}, {"date": "2018-02-09", "close": 18.5952, "volume": 87292.0}, {"date": "2018-02-12", "close": 18.52, "volume": 85045.0}, {"date": "2018-02-13", "close": 18.6, "volume": 49601.0}, {"date": "2018-02-14", "close": 18.66, "volume": 64822.0}, {"date": "2018-02-15", "close": 18.7, "volume": 64111.0}, {"date": "2018-02-16", "close": 18.58, "volume": 77333.0}, {"date": "2018-02-20", "close": 18.63, "volume": 61432.0}, {"date": "2018-02-21", "close": 18.73, "volume": 79480.0}, {"date": "2018-02-22", "close": 18.78, "volume": 71464.0}, {"date": "2018-02-23", "close": 18.83, "volume": 68190.0}, {"date": "2018-02-26", "close": 18.71, "volume": 62942.0}, {"date": "2018-02-27", "close": 18.68, "volume": 44080.0}, {"date": "2018-02-28", "close": 18.74, "volume": 41449.0}, {"date": "2018-03-01", "close": 18.64, "volume": 54766.0}, {"date": "2018-03-02", "close": 18.6, "volume": 68266.0}, {"date": "2018-03-05", "close": 18.54, "volume": 52284.0}, {"date": "2018-03-06", "close": 18.67, "volume": 38525.0}, {"date": "2018-03-07", "close": 18.68, "volume": 20776.0}, {"date": "2018-03-08", "close": 18.71, "volume": 38939.0}, {"date": "2018-03-09", "close": 18.78, "volume": 49740.0}, {"date": "2018-03-12", "close": 18.82, "volume": 35960.0}, {"date": "2018-03-13", "close": 18.81, "volume": 41742.0}, {"date": "2018-03-14", "close": 18.8, "volume": 52177.0}, {"date": "2018-03-15", "close": 18.79, "volume": 59144.0}, {"date": "2018-03-16", "close": 18.72, "volume": 43224.0}, {"date": "2018-03-19", "close": 18.65, "volume": 55354.0}, {"date": "2018-03-20", "close": 18.58, "volume": 36289.0}, {"date": "2018-03-21", "close": 18.6, "volume": 49818.0}, {"date": "2018-03-22", "close": 18.51, "volume": 39390.0}, {"date": "2018-03-23", "close": 18.48, "volume": 43946.0}, {"date": "2018-03-26", "close": 18.5, "volume": 48060.0}, {"date": "2018-03-27", "close": 18.43, "volume": 75682.0}, {"date": "2018-03-28", "close": 18.51, "volume": 111339.0}, {"date": "2018-03-29", "close": 18.66, "volume": 66411.0}, {"date": "2018-04-02", "close": 18.54, "volume": 58589.0}, {"date": "2018-04-03", "close": 18.62, "volume": 77457.0}, {"date": "2018-04-04", "close": 18.61, "volume": 57892.0}, {"date": "2018-04-05", "close": 18.56, "volume": 31692.0}, {"date": "2018-04-06", "close": 18.51, "volume": 64693.0}, {"date": "2018-04-09", "close": 18.6, "volume": 60195.0}, {"date": "2018-04-10", "close": 18.6, "volume": 42959.0}, {"date": "2018-04-11", "close": 18.75, "volume": 121712.0}, {"date": "2018-04-12", "close": 18.81, "volume": 56125.0}, {"date": "2018-04-13", "close": 18.73, "volume": 61639.0}, {"date": "2018-04-16", "close": 18.88, "volume": 54100.0}, {"date": "2018-04-17", "close": 18.88, "volume": 40671.0}, {"date": "2018-04-18", "close": 18.82, "volume": 79776.0}, {"date": "2018-04-19", "close": 18.6, "volume": 52976.0}, {"date": "2018-04-20", "close": 18.62, "volume": 50536.0}, {"date": "2018-04-23", "close": 18.66, "volume": 51083.0}, {"date": "2018-04-24", "close": 18.69, "volume": 63791.0}, {"date": "2018-04-25", "close": 18.64, "volume": 45122.0}, {"date": "2018-04-26", "close": 18.66, "volume": 42795.0}, {"date": "2018-04-27", "close": 18.72, "volume": 63475.0}, {"date": "2018-04-30", "close": 18.81, "volume": 51740.0}, {"date": "2018-05-01", "close": 18.8, "volume": 44040.0}, {"date": "2018-05-02", "close": 18.8, "volume": 40977.0}, {"date": "2018-05-03", "close": 18.7, "volume": 41202.0}, {"date": "2018-05-04", "close": 18.695, "volume": 33361.0}, {"date": "2018-05-07", "close": 18.68, "volume": 42923.0}, {"date": "2018-05-08", "close": 18.74, "volume": 32626.0}, {"date": "2018-05-09", "close": 18.76, "volume": 47210.0}, {"date": "2018-05-10", "close": 18.82, "volume": 38187.0}, {"date": "2018-05-11", "close": 18.86, "volume": 49564.0}, {"date": "2018-05-14", "close": 18.85, "volume": 40875.0}, {"date": "2018-05-15", "close": 18.76, "volume": 52448.0}, {"date": "2018-05-16", "close": 18.84, "volume": 48958.0}, {"date": "2018-05-17", "close": 18.87, "volume": 48462.0}, {"date": "2018-05-18", "close": 18.84, "volume": 59223.0}, {"date": "2018-05-21", "close": 18.79, "volume": 84155.0}, {"date": "2018-05-22", "close": 18.77, "volume": 30549.0}, {"date": "2018-05-23", "close": 18.81, "volume": 31265.0}, {"date": "2018-05-24", "close": 18.78, "volume": 47766.0}, {"date": "2018-05-25", "close": 18.65, "volume": 41034.0}, {"date": "2018-05-29", "close": 18.64, "volume": 84022.0}, {"date": "2018-05-30", "close": 18.73, "volume": 77201.0}, {"date": "2018-05-31", "close": 18.65, "volume": 70120.0}, {"date": "2018-06-01", "close": 18.68, "volume": 84659.0}, {"date": "2018-06-04", "close": 18.73, "volume": 129980.0}, {"date": "2018-06-05", "close": 18.76, "volume": 104310.0}, {"date": "2018-06-06", "close": 18.74, "volume": 51585.0}, {"date": "2018-06-07", "close": 18.81, "volume": 50635.0}, {"date": "2018-06-08", "close": 18.74, "volume": 74862.0}, {"date": "2018-06-11", "close": 18.83, "volume": 115175.0}, {"date": "2018-06-12", "close": 18.87, "volume": 81261.0}, {"date": "2018-06-13", "close": 18.85, "volume": 72477.0}, {"date": "2018-06-14", "close": 18.93, "volume": 75373.0}, {"date": "2018-06-15", "close": 18.86, "volume": 132194.0}, {"date": "2018-06-18", "close": 18.87, "volume": 70882.0}, {"date": "2018-06-19", "close": 18.87, "volume": 129722.0}, {"date": "2018-06-20", "close": 18.759, "volume": 69293.0}, {"date": "2018-06-21", "close": 18.73, "volume": 63770.0}, {"date": "2018-06-22", "close": 18.73, "volume": 77169.0}, {"date": "2018-06-25", "close": 18.76, "volume": 102035.0}, {"date": "2018-06-26", "close": 18.78, "volume": 57958.0}, {"date": "2018-06-27", "close": 18.77, "volume": 71761.0}, {"date": "2018-06-28", "close": 18.8, "volume": 65753.0}, {"date": "2018-06-29", "close": 18.78, "volume": 43429.0}, {"date": "2018-07-02", "close": 18.75, "volume": 78012.0}, {"date": "2018-07-03", "close": 18.75, "volume": 69631.0}, {"date": "2018-07-05", "close": 18.73, "volume": 72931.0}, {"date": "2018-07-06", "close": 18.67, "volume": 112464.0}, {"date": "2018-07-09", "close": 18.69, "volume": 60474.0}, {"date": "2018-07-10", "close": 18.77, "volume": 57071.0}, {"date": "2018-07-11", "close": 18.75, "volume": 58007.0}, {"date": "2018-07-12", "close": 18.76, "volume": 80948.0}, {"date": "2018-07-13", "close": 18.75, "volume": 50164.0}, {"date": "2018-07-16", "close": 18.7, "volume": 62853.0}, {"date": "2018-07-17", "close": 18.76, "volume": 83338.0}, {"date": "2018-07-18", "close": 18.745, "volume": 85303.0}, {"date": "2018-07-19", "close": 18.78, "volume": 138913.0}, {"date": "2018-07-20", "close": 18.67, "volume": 64729.0}, {"date": "2018-07-23", "close": 18.67, "volume": 59275.0}, {"date": "2018-07-24", "close": 18.77, "volume": 77787.0}, {"date": "2018-07-25", "close": 18.71, "volume": 71633.0}, {"date": "2018-07-26", "close": 18.75, "volume": 68659.0}, {"date": "2018-07-27", "close": 18.6, "volume": 196480.0}, {"date": "2018-07-30", "close": 18.6, "volume": 77293.0}, {"date": "2018-07-31", "close": 18.67, "volume": 153126.0}, {"date": "2018-08-01", "close": 18.7, "volume": 86494.0}, {"date": "2018-08-02", "close": 18.74, "volume": 94813.0}, {"date": "2018-08-03", "close": 18.8, "volume": 64335.0}, {"date": "2018-08-06", "close": 19.09, "volume": 286905.0}, {"date": "2018-08-07", "close": 19.28, "volume": 114029.0}, {"date": "2018-08-08", "close": 19.18, "volume": 120347.0}, {"date": "2018-08-09", "close": 19.1, "volume": 77255.0}, {"date": "2018-08-10", "close": 19.1, "volume": 78852.0}, {"date": "2018-08-13", "close": 19.18, "volume": 80138.0}, {"date": "2018-08-14", "close": 19.3, "volume": 77311.0}, {"date": "2018-08-15", "close": 19.54, "volume": 101036.0}, {"date": "2018-08-16", "close": 19.55, "volume": 98690.0}, {"date": "2018-08-17", "close": 19.43, "volume": 106973.0}, {"date": "2018-08-20", "close": 19.42, "volume": 101807.0}, {"date": "2018-08-21", "close": 19.43, "volume": 75835.0}, {"date": "2018-08-22", "close": 19.4, "volume": 64898.0}, {"date": "2018-08-23", "close": 19.43, "volume": 54308.0}, {"date": "2018-08-24", "close": 19.28, "volume": 82486.0}, {"date": "2018-08-27", "close": 19.47, "volume": 54378.0}, {"date": "2018-08-28", "close": 19.72, "volume": 48734.0}, {"date": "2018-08-29", "close": 19.86, "volume": 80249.0}, {"date": "2018-08-30", "close": 19.79, "volume": 64244.0}, {"date": "2018-08-31", "close": 19.84, "volume": 74248.0}, {"date": "2018-09-04", "close": 19.87, "volume": 112042.0}, {"date": "2018-09-05", "close": 19.63, "volume": 109617.0}, {"date": "2018-09-06", "close": 19.46, "volume": 107503.0}, {"date": "2018-09-07", "close": 19.3, "volume": 84839.0}, {"date": "2018-09-10", "close": 19.35, "volume": 107607.0}, {"date": "2018-09-11", "close": 19.46, "volume": 70220.0}, {"date": "2018-09-12", "close": 19.55, "volume": 39469.0}, {"date": "2018-09-13", "close": 19.57, "volume": 64175.0}, {"date": "2018-09-14", "close": 19.52, "volume": 60935.0}, {"date": "2018-09-17", "close": 19.73, "volume": 56663.0}, {"date": "2018-09-18", "close": 19.64, "volume": 66600.0}, {"date": "2018-09-19", "close": 19.55, "volume": 42591.0}, {"date": "2018-09-20", "close": 19.51, "volume": 52281.0}, {"date": "2018-09-21", "close": 19.5175, "volume": 22004.0}, {"date": "2018-09-24", "close": 19.46, "volume": 66516.0}, {"date": "2018-09-25", "close": 19.46, "volume": 55227.0}, {"date": "2018-09-26", "close": 19.35, "volume": 76975.0}, {"date": "2018-09-27", "close": 19.5, "volume": 57712.0}, {"date": "2018-09-28", "close": 19.38, "volume": 76139.0}, {"date": "2018-10-01", "close": 19.38, "volume": 99831.0}, {"date": "2018-10-02", "close": 19.44, "volume": 32518.0}, {"date": "2018-10-03", "close": 19.41, "volume": 41577.0}, {"date": "2018-10-04", "close": 19.17, "volume": 89585.0}, {"date": "2018-10-05", "close": 18.74, "volume": 448197.0}, {"date": "2018-10-08", "close": 18.56, "volume": 164795.0}, {"date": "2018-10-09", "close": 18.52, "volume": 123369.0}, {"date": "2018-10-10", "close": 18.46, "volume": 142506.0}, {"date": "2018-10-11", "close": 18.46, "volume": 81061.0}, {"date": "2018-10-12", "close": 18.55, "volume": 87337.0}, {"date": "2018-10-15", "close": 18.62, "volume": 67221.0}, {"date": "2018-10-16", "close": 18.72, "volume": 113767.0}, {"date": "2018-10-17", "close": 18.66, "volume": 72815.0}, {"date": "2018-10-18", "close": 18.56, "volume": 75959.0}, {"date": "2018-10-19", "close": 18.54, "volume": 71633.0}, {"date": "2018-10-22", "close": 18.26, "volume": 85318.0}, {"date": "2018-10-23", "close": 18.21, "volume": 98061.0}, {"date": "2018-10-24", "close": 18.1, "volume": 62725.0}, {"date": "2018-10-25", "close": 17.98, "volume": 111443.0}, {"date": "2018-10-26", "close": 17.77, "volume": 120320.0}, {"date": "2018-10-29", "close": 17.58, "volume": 121986.0}, {"date": "2018-10-30", "close": 17.62, "volume": 58318.0}, {"date": "2018-10-31", "close": 17.62, "volume": 95014.0}, {"date": "2018-11-01", "close": 17.77, "volume": 84716.0}, {"date": "2018-11-02", "close": 17.92, "volume": 88718.0}, {"date": "2018-11-05", "close": 17.89, "volume": 69612.0}, {"date": "2018-11-06", "close": 17.94, "volume": 65403.0}, {"date": "2018-11-07", "close": 18.07, "volume": 43167.0}, {"date": "2018-11-08", "close": 18.1455, "volume": 74129.0}, {"date": "2018-11-09", "close": 18.07, "volume": 142662.0}, {"date": "2018-11-12", "close": 17.94, "volume": 53403.0}, {"date": "2018-11-13", "close": 17.9, "volume": 33814.0}, {"date": "2018-11-14", "close": 17.9501, "volume": 48722.0}, {"date": "2018-11-15", "close": 17.67, "volume": 110184.0}, {"date": "2018-11-16", "close": 17.37, "volume": 345625.0}, {"date": "2018-11-19", "close": 17.34, "volume": 164495.0}, {"date": "2018-11-20", "close": 17.03, "volume": 87776.0}, {"date": "2018-11-21", "close": 16.95, "volume": 139240.0}, {"date": "2018-11-23", "close": 16.9, "volume": 47377.0}, {"date": "2018-11-26", "close": 16.87, "volume": 142582.0}, {"date": "2018-11-27", "close": 16.86, "volume": 61149.0}, {"date": "2018-11-28", "close": 16.99, "volume": 88045.0}, {"date": "2018-11-29", "close": 16.89, "volume": 110387.0}, {"date": "2018-11-30", "close": 16.82, "volume": 106922.0}, {"date": "2018-12-03", "close": 17.07, "volume": 198330.0}, {"date": "2018-12-04", "close": 17.02, "volume": 167322.0}, {"date": "2018-12-06", "close": 16.91, "volume": 147989.0}, {"date": "2018-12-07", "close": 16.79, "volume": 88370.0}, {"date": "2018-12-10", "close": 16.81, "volume": 51798.0}, {"date": "2018-12-11", "close": 16.79, "volume": 87385.0}, {"date": "2018-12-12", "close": 16.8, "volume": 74856.0}, {"date": "2018-12-13", "close": 16.74, "volume": 73272.0}, {"date": "2018-12-14", "close": 16.66, "volume": 114216.0}, {"date": "2018-12-17", "close": 16.49, "volume": 97575.0}, {"date": "2018-12-18", "close": 16.3, "volume": 144815.0}, {"date": "2018-12-19", "close": 16.07, "volume": 105511.0}, {"date": "2018-12-20", "close": 15.46, "volume": 268022.0}, {"date": "2018-12-21", "close": 15.24, "volume": 283017.0}, {"date": "2018-12-24", "close": 15.21, "volume": 170244.0}, {"date": "2018-12-26", "close": 15.56, "volume": 243267.0}, {"date": "2018-12-27", "close": 15.71, "volume": 147784.0}, {"date": "2018-12-28", "close": 15.83, "volume": 162270.0}, {"date": "2018-12-31", "close": 15.95, "volume": 182713.0}, {"date": "2019-01-02", "close": 16.19, "volume": 75940.0}, {"date": "2019-01-03", "close": 16.07, "volume": 92669.0}, {"date": "2019-01-04", "close": 16.29, "volume": 94536.0}, {"date": "2019-01-07", "close": 16.61, "volume": 180233.0}, {"date": "2019-01-08", "close": 16.77, "volume": 120613.0}, {"date": "2019-01-09", "close": 16.81, "volume": 124152.0}, {"date": "2019-01-10", "close": 16.76, "volume": 81499.0}, {"date": "2019-01-11", "close": 16.69, "volume": 59001.0}, {"date": "2019-01-14", "close": 16.69, "volume": 74770.0}, {"date": "2019-01-15", "close": 16.91, "volume": 77533.0}, {"date": "2019-01-16", "close": 17.07, "volume": 137802.0}, {"date": "2019-01-17", "close": 17.0, "volume": 79701.0}, {"date": "2019-01-18", "close": 17.19, "volume": 113536.0}, {"date": "2019-01-22", "close": 17.05, "volume": 83771.0}, {"date": "2019-01-23", "close": 17.11, "volume": 105374.0}, {"date": "2019-01-24", "close": 17.03, "volume": 94380.0}, {"date": "2019-01-25", "close": 16.98, "volume": 90665.0}, {"date": "2019-01-28", "close": 17.0, "volume": 70085.0}, {"date": "2019-01-29", "close": 17.05, "volume": 53119.0}, {"date": "2019-01-30", "close": 17.35, "volume": 106981.0}, {"date": "2019-01-31", "close": 17.52, "volume": 118126.0}, {"date": "2019-02-01", "close": 17.63, "volume": 70258.0}, {"date": "2019-02-04", "close": 17.42, "volume": 119693.0}, {"date": "2019-02-05", "close": 17.43, "volume": 89598.0}, {"date": "2019-02-06", "close": 17.57, "volume": 44886.0}, {"date": "2019-02-07", "close": 17.42, "volume": 42830.0}, {"date": "2019-02-08", "close": 17.49, "volume": 55016.0}, {"date": "2019-02-11", "close": 17.57, "volume": 35958.0}, {"date": "2019-02-12", "close": 17.571, "volume": 63093.0}, {"date": "2019-02-13", "close": 17.58, "volume": 81950.0}, {"date": "2019-02-14", "close": 17.54, "volume": 82829.0}, {"date": "2019-02-15", "close": 17.745, "volume": 67040.0}, {"date": "2019-02-19", "close": 17.63, "volume": 72641.0}, {"date": "2019-02-20", "close": 17.63, "volume": 72189.0}, {"date": "2019-02-21", "close": 17.64, "volume": 53342.0}, {"date": "2019-02-22", "close": 17.73, "volume": 87471.0}, {"date": "2019-02-25", "close": 17.72, "volume": 75252.0}, {"date": "2019-02-26", "close": 17.87, "volume": 66343.0}, {"date": "2019-02-27", "close": 18.03, "volume": 122015.0}, {"date": "2019-02-28", "close": 18.07, "volume": 68950.0}, {"date": "2019-03-01", "close": 17.99, "volume": 74559.0}, {"date": "2019-03-04", "close": 18.12, "volume": 132732.0}, {"date": "2019-03-05", "close": 18.03, "volume": 83058.0}, {"date": "2019-03-06", "close": 17.84, "volume": 67321.0}, {"date": "2019-03-07", "close": 17.86, "volume": 52712.0}, {"date": "2019-03-08", "close": 17.89, "volume": 56442.0}, {"date": "2019-03-11", "close": 18.01, "volume": 60915.0}, {"date": "2019-03-12", "close": 17.97, "volume": 42360.0}, {"date": "2019-03-13", "close": 18.01, "volume": 48376.0}, {"date": "2019-03-14", "close": 18.1, "volume": 75170.0}, {"date": "2019-03-15", "close": 18.22, "volume": 110131.0}, {"date": "2019-03-18", "close": 18.17, "volume": 53049.0}, {"date": "2019-03-19", "close": 18.27, "volume": 79419.0}, {"date": "2019-03-20", "close": 18.22, "volume": 48511.0}, {"date": "2019-03-21", "close": 18.34, "volume": 104103.0}, {"date": "2019-03-22", "close": 18.17, "volume": 58321.0}, {"date": "2019-03-25", "close": 18.22, "volume": 65633.0}, {"date": "2019-03-26", "close": 18.22, "volume": 48503.0}, {"date": "2019-03-27", "close": 18.27, "volume": 59762.0}, {"date": "2019-03-28", "close": 18.15, "volume": 45466.0}, {"date": "2019-03-29", "close": 18.1, "volume": 107314.0}, {"date": "2019-04-01", "close": 18.28, "volume": 80795.0}, {"date": "2019-04-02", "close": 18.41, "volume": 67525.0}, {"date": "2019-04-03", "close": 18.46, "volume": 66950.0}, {"date": "2019-04-04", "close": 18.56, "volume": 48727.0}, {"date": "2019-04-05", "close": 18.56, "volume": 55635.0}, {"date": "2019-04-08", "close": 18.64, "volume": 75668.0}, {"date": "2019-04-09", "close": 18.44, "volume": 74924.0}, {"date": "2019-04-10", "close": 18.4, "volume": 91893.0}, {"date": "2019-04-11", "close": 18.48, "volume": 42546.0}, {"date": "2019-04-12", "close": 18.48, "volume": 47377.0}, {"date": "2019-04-15", "close": 18.46, "volume": 56578.0}, {"date": "2019-04-16", "close": 18.5, "volume": 56799.0}, {"date": "2019-04-17", "close": 18.51, "volume": 81323.0}, {"date": "2019-04-18", "close": 18.25, "volume": 89678.0}, {"date": "2019-04-22", "close": 18.25, "volume": 99210.0}, {"date": "2019-04-23", "close": 18.47, "volume": 62429.0}, {"date": "2019-04-24", "close": 18.4, "volume": 55187.0}, {"date": "2019-04-25", "close": 18.29, "volume": 63365.0}, {"date": "2019-04-26", "close": 18.25, "volume": 62445.0}, {"date": "2019-04-29", "close": 18.33, "volume": 56396.0}, {"date": "2019-04-30", "close": 18.56, "volume": 50454.0}, {"date": "2019-05-01", "close": 18.7, "volume": 78172.0}, {"date": "2019-05-02", "close": 18.71, "volume": 134480.0}, {"date": "2019-05-03", "close": 18.9, "volume": 62005.0}, {"date": "2019-05-06", "close": 18.75, "volume": 71920.0}, {"date": "2019-05-07", "close": 18.57, "volume": 67301.0}, {"date": "2019-05-08", "close": 18.55, "volume": 52494.0}, {"date": "2019-05-09", "close": 18.45, "volume": 86295.0}, {"date": "2019-05-10", "close": 18.38, "volume": 42473.0}, {"date": "2019-05-13", "close": 18.27, "volume": 66090.0}, {"date": "2019-05-14", "close": 18.36, "volume": 55489.0}, {"date": "2019-05-15", "close": 18.37, "volume": 91241.0}, {"date": "2019-05-16", "close": 18.47, "volume": 81512.0}, {"date": "2019-05-17", "close": 18.43, "volume": 50924.0}, {"date": "2019-05-20", "close": 18.51, "volume": 81778.0}, {"date": "2019-05-21", "close": 18.42, "volume": 65497.0}, {"date": "2019-05-22", "close": 18.35, "volume": 36591.0}, {"date": "2019-05-23", "close": 18.46, "volume": 68866.0}, {"date": "2019-05-24", "close": 18.54, "volume": 81553.0}, {"date": "2019-05-28", "close": 18.48, "volume": 39946.0}, {"date": "2019-05-29", "close": 18.2, "volume": 77724.0}, {"date": "2019-05-30", "close": 17.92, "volume": 123805.0}, {"date": "2019-05-31", "close": 17.55, "volume": 163431.0}, {"date": "2019-06-03", "close": 17.21, "volume": 149461.0}, {"date": "2019-06-04", "close": 17.67, "volume": 110383.0}, {"date": "2019-06-05", "close": 17.85, "volume": 72675.0}, {"date": "2019-06-06", "close": 17.91, "volume": 65876.0}, {"date": "2019-06-07", "close": 17.95, "volume": 53246.0}, {"date": "2019-06-10", "close": 18.0531, "volume": 51408.0}, {"date": "2019-06-11", "close": 18.0511, "volume": 61121.0}, {"date": "2019-06-12", "close": 18.06, "volume": 35644.0}, {"date": "2019-06-13", "close": 18.08, "volume": 42578.0}, {"date": "2019-06-14", "close": 18.14, "volume": 33574.0}, {"date": "2019-06-17", "close": 18.1, "volume": 46460.0}, {"date": "2019-06-18", "close": 18.12, "volume": 65234.0}, {"date": "2019-06-19", "close": 18.09, "volume": 70180.0}, {"date": "2019-06-20", "close": 18.05, "volume": 46556.0}, {"date": "2019-06-21", "close": 17.89, "volume": 98535.0}, {"date": "2019-06-24", "close": 17.81, "volume": 35544.0}, {"date": "2019-06-25", "close": 17.77, "volume": 60504.0}, {"date": "2019-06-26", "close": 17.74, "volume": 54115.0}, {"date": "2019-06-27", "close": 17.74, "volume": 56901.0}, {"date": "2019-06-28", "close": 17.68, "volume": 123952.0}, {"date": "2019-07-01", "close": 17.89, "volume": 60183.0}, {"date": "2019-07-02", "close": 18.0, "volume": 65920.0}, {"date": "2019-07-03", "close": 18.1, "volume": 49036.0}, {"date": "2019-07-05", "close": 17.91, "volume": 49703.0}, {"date": "2019-07-08", "close": 17.88, "volume": 85118.0}, {"date": "2019-07-09", "close": 17.94, "volume": 66215.0}, {"date": "2019-07-10", "close": 18.11, "volume": 61337.0}, {"date": "2019-07-11", "close": 18.1, "volume": 43161.0}, {"date": "2019-07-12", "close": 18.1, "volume": 36740.0}, {"date": "2019-07-15", "close": 18.15, "volume": 57184.0}, {"date": "2019-07-16", "close": 18.22, "volume": 88252.0}, {"date": "2019-07-17", "close": 18.22, "volume": 50831.0}, {"date": "2019-07-18", "close": 18.1, "volume": 77684.0}, {"date": "2019-07-19", "close": 18.01, "volume": 82474.0}, {"date": "2019-07-22", "close": 17.88, "volume": 75571.0}, {"date": "2019-07-23", "close": 17.81, "volume": 56857.0}, {"date": "2019-07-24", "close": 18.02, "volume": 52498.0}, {"date": "2019-07-25", "close": 17.99, "volume": 55114.0}, {"date": "2019-07-26", "close": 17.85, "volume": 61616.0}, {"date": "2019-07-29", "close": 17.91, "volume": 46207.0}, {"date": "2019-07-30", "close": 17.99, "volume": 40980.0}, {"date": "2019-07-31", "close": 18.08, "volume": 39611.0}, {"date": "2019-08-01", "close": 18.1, "volume": 61309.0}, {"date": "2019-08-02", "close": 18.17, "volume": 56888.0}, {"date": "2019-08-05", "close": 17.79, "volume": 120830.0}, {"date": "2019-08-06", "close": 17.88, "volume": 46056.0}, {"date": "2019-08-07", "close": 17.83, "volume": 49030.0}, {"date": "2019-08-08", "close": 17.75, "volume": 67250.0}, {"date": "2019-08-09", "close": 17.77, "volume": 31264.0}, {"date": "2019-08-12", "close": 17.81, "volume": 60548.0}, {"date": "2019-08-13", "close": 17.78, "volume": 43065.0}, {"date": "2019-08-14", "close": 17.5, "volume": 91146.0}, {"date": "2019-08-15", "close": 17.32, "volume": 71646.0}, {"date": "2019-08-16", "close": 17.39, "volume": 74296.0}, {"date": "2019-08-19", "close": 17.57, "volume": 53140.0}, {"date": "2019-08-20", "close": 17.79, "volume": 55108.0}, {"date": "2019-08-21", "close": 17.83, "volume": 62056.0}, {"date": "2019-08-22", "close": 17.67, "volume": 68849.0}, {"date": "2019-08-23", "close": 17.66, "volume": 47372.0}, {"date": "2019-08-26", "close": 17.68, "volume": 71876.0}, {"date": "2019-08-27", "close": 17.59, "volume": 56851.0}, {"date": "2019-08-28", "close": 17.51, "volume": 76050.0}, {"date": "2019-08-29", "close": 17.51, "volume": 55944.0}, {"date": "2019-08-30", "close": 17.4, "volume": 48327.0}, {"date": "2019-09-03", "close": 17.46, "volume": 55783.0}, {"date": "2019-09-04", "close": 17.65, "volume": 80149.0}, {"date": "2019-09-05", "close": 17.61, "volume": 60401.0}, {"date": "2019-09-06", "close": 17.63, "volume": 53032.0}, {"date": "2019-09-09", "close": 17.64, "volume": 37232.0}, {"date": "2019-09-10", "close": 17.63, "volume": 38242.0}, {"date": "2019-09-11", "close": 17.77, "volume": 59275.0}, {"date": "2019-09-12", "close": 17.67, "volume": 47862.0}, {"date": "2019-09-13", "close": 17.65, "volume": 30395.0}, {"date": "2019-09-16", "close": 17.82, "volume": 37214.0}, {"date": "2019-09-17", "close": 17.8443, "volume": 32953.0}, {"date": "2019-09-18", "close": 17.81, "volume": 53246.0}, {"date": "2019-09-19", "close": 17.65, "volume": 54560.0}, {"date": "2019-09-20", "close": 17.62, "volume": 38259.0}, {"date": "2019-09-23", "close": 17.5, "volume": 56225.0}, {"date": "2019-09-24", "close": 17.56, "volume": 47969.0}, {"date": "2019-09-25", "close": 17.44, "volume": 47449.0}, {"date": "2019-09-26", "close": 17.36, "volume": 54838.0}, {"date": "2019-09-27", "close": 17.41, "volume": 29521.0}, {"date": "2019-09-30", "close": 17.4, "volume": 43093.0}, {"date": "2019-10-01", "close": 17.47, "volume": 41400.0}, {"date": "2019-10-02", "close": 17.4, "volume": 60643.0}, {"date": "2019-10-03", "close": 17.2201, "volume": 67849.0}, {"date": "2019-10-04", "close": 17.17, "volume": 53838.0}, {"date": "2019-10-07", "close": 17.08, "volume": 64927.0}, {"date": "2019-10-08", "close": 17.13, "volume": 56907.0}, {"date": "2019-10-09", "close": 17.1, "volume": 46498.0}, {"date": "2019-10-10", "close": 17.15, "volume": 28992.0}, {"date": "2019-10-11", "close": 17.1903, "volume": 38826.0}, {"date": "2019-10-14", "close": 17.14, "volume": 55419.0}, {"date": "2019-10-15", "close": 17.23, "volume": 40829.0}, {"date": "2019-10-16", "close": 17.2, "volume": 43535.0}, {"date": "2019-10-17", "close": 17.28, "volume": 57025.0}, {"date": "2019-10-18", "close": 17.19, "volume": 108391.0}, {"date": "2019-10-21", "close": 17.28, "volume": 68775.0}, {"date": "2019-10-22", "close": 17.08, "volume": 58665.0}, {"date": "2019-10-23", "close": 17.18, "volume": 82397.0}, {"date": "2019-10-24", "close": 17.355, "volume": 52295.0}, {"date": "2019-10-25", "close": 17.39, "volume": 38665.0}, {"date": "2019-10-28", "close": 17.25, "volume": 39976.0}, {"date": "2019-10-29", "close": 17.15, "volume": 47875.0}, {"date": "2019-10-30", "close": 17.44, "volume": 51643.0}, {"date": "2019-10-31", "close": 17.48, "volume": 50974.0}, {"date": "2019-11-01", "close": 17.47, "volume": 52088.0}, {"date": "2019-11-04", "close": 17.39, "volume": 47714.0}, {"date": "2019-11-05", "close": 17.32, "volume": 50243.0}, {"date": "2019-11-06", "close": 17.4, "volume": 41795.0}, {"date": "2019-11-07", "close": 17.26, "volume": 78162.0}, {"date": "2019-11-08", "close": 17.15, "volume": 129857.0}, {"date": "2019-11-11", "close": 17.21, "volume": 56291.0}, {"date": "2019-11-12", "close": 17.18, "volume": 38022.0}, {"date": "2019-11-13", "close": 17.11, "volume": 64649.0}, {"date": "2019-11-14", "close": 17.11, "volume": 49630.0}, {"date": "2019-11-15", "close": 17.12, "volume": 50305.0}, {"date": "2019-11-18", "close": 17.03, "volume": 112084.0}, {"date": "2019-11-19", "close": 16.87, "volume": 64607.0}, {"date": "2019-11-20", "close": 16.57, "volume": 167629.0}, {"date": "2019-11-21", "close": 16.5, "volume": 103111.0}, {"date": "2019-11-22", "close": 16.6, "volume": 109430.0}, {"date": "2019-11-25", "close": 16.56, "volume": 95030.0}, {"date": "2019-11-26", "close": 16.48, "volume": 95964.0}, {"date": "2019-11-27", "close": 16.34, "volume": 157981.0}, {"date": "2019-11-29", "close": 16.31, "volume": 57223.0}, {"date": "2019-12-02", "close": 16.22, "volume": 132206.0}, {"date": "2019-12-03", "close": 16.19, "volume": 204667.0}, {"date": "2019-12-04", "close": 16.34, "volume": 83712.0}, {"date": "2019-12-05", "close": 16.49, "volume": 87948.0}, {"date": "2019-12-06", "close": 16.53, "volume": 77280.0}, {"date": "2019-12-09", "close": 16.58, "volume": 116217.0}, {"date": "2019-12-10", "close": 16.63, "volume": 75355.0}, {"date": "2019-12-11", "close": 16.76, "volume": 109695.0}, {"date": "2019-12-12", "close": 16.74, "volume": 77747.0}, {"date": "2019-12-13", "close": 16.78, "volume": 49784.0}, {"date": "2019-12-16", "close": 16.97, "volume": 89632.0}, {"date": "2019-12-17", "close": 17.06, "volume": 157206.0}, {"date": "2019-12-18", "close": 17.11, "volume": 78464.0}, {"date": "2019-12-19", "close": 17.11, "volume": 161135.0}, {"date": "2019-12-20", "close": 17.22, "volume": 175931.0}, {"date": "2019-12-23", "close": 17.22, "volume": 150901.0}, {"date": "2019-12-24", "close": 17.26, "volume": 69414.0}, {"date": "2019-12-26", "close": 17.33, "volume": 77264.0}, {"date": "2019-12-27", "close": 17.4, "volume": 64827.0}, {"date": "2019-12-30", "close": 17.48, "volume": 81029.0}, {"date": "2019-12-31", "close": 17.53, "volume": 120454.0}, {"date": "2020-01-02", "close": 17.62, "volume": 106166.0}, {"date": "2020-01-03", "close": 17.61, "volume": 63949.0}, {"date": "2020-01-06", "close": 17.49, "volume": 158144.0}, {"date": "2020-01-07", "close": 17.58, "volume": 74736.0}, {"date": "2020-01-08", "close": 17.7, "volume": 96575.0}, {"date": "2020-01-09", "close": 17.71, "volume": 49407.0}, {"date": "2020-01-10", "close": 17.69, "volume": 110022.0}, {"date": "2020-01-13", "close": 17.89, "volume": 106194.0}, {"date": "2020-01-14", "close": 17.9, "volume": 54820.0}, {"date": "2020-01-15", "close": 18.09, "volume": 114242.0}, {"date": "2020-01-16", "close": 18.18, "volume": 70348.0}, {"date": "2020-01-17", "close": 18.21, "volume": 138667.0}, {"date": "2020-01-21", "close": 18.22, "volume": 105787.0}, {"date": "2020-01-22", "close": 18.12, "volume": 84016.0}, {"date": "2020-01-23", "close": 18.0, "volume": 71882.0}, {"date": "2020-01-24", "close": 17.89, "volume": 97375.0}, {"date": "2020-01-27", "close": 17.61, "volume": 105544.0}, {"date": "2020-01-28", "close": 17.65, "volume": 97040.0}, {"date": "2020-01-29", "close": 17.75, "volume": 73071.0}, {"date": "2020-01-30", "close": 17.7298, "volume": 100449.0}, {"date": "2020-01-31", "close": 17.62, "volume": 99598.0}, {"date": "2020-02-03", "close": 17.75, "volume": 89998.0}, {"date": "2020-02-04", "close": 18.04, "volume": 68880.0}, {"date": "2020-02-05", "close": 18.13, "volume": 156409.0}, {"date": "2020-02-06", "close": 18.13, "volume": 73344.0}, {"date": "2020-02-07", "close": 18.06, "volume": 102637.0}, {"date": "2020-02-10", "close": 18.09, "volume": 52067.0}, {"date": "2020-02-11", "close": 18.1, "volume": 49098.0}, {"date": "2020-02-12", "close": 17.96, "volume": 110037.0}, {"date": "2020-02-13", "close": 17.88, "volume": 45115.0}, {"date": "2020-02-14", "close": 18.07, "volume": 62699.0}, {"date": "2020-02-18", "close": 18.16, "volume": 102641.0}, {"date": "2020-02-19", "close": 18.08, "volume": 72138.0}, {"date": "2020-02-20", "close": 18.14, "volume": 47609.0}, {"date": "2020-02-21", "close": 18.13, "volume": 66777.0}, {"date": "2020-02-24", "close": 17.77, "volume": 87924.0}, {"date": "2020-02-25", "close": 17.01, "volume": 131805.0}, {"date": "2020-02-26", "close": 17.17, "volume": 58805.0}, {"date": "2020-02-27", "close": 16.51, "volume": 141060.0}, {"date": "2020-02-28", "close": 16.25, "volume": 174007.0}, {"date": "2020-03-02", "close": 16.52, "volume": 131782.0}, {"date": "2020-03-03", "close": 16.82, "volume": 100170.0}, {"date": "2020-03-04", "close": 17.1, "volume": 86437.0}, {"date": "2020-03-05", "close": 16.48, "volume": 130180.0}, {"date": "2020-03-06", "close": 16.18, "volume": 103816.0}, {"date": "2020-03-09", "close": 14.85, "volume": 221863.0}, {"date": "2020-03-10", "close": 14.82, "volume": 149741.0}, {"date": "2020-03-11", "close": 14.23, "volume": 199500.0}, {"date": "2020-03-12", "close": 12.96, "volume": 214612.0}, {"date": "2020-03-13", "close": 13.6, "volume": 160743.0}, {"date": "2020-03-16", "close": 12.17, "volume": 182283.0}, {"date": "2020-03-17", "close": 11.97, "volume": 166736.0}, {"date": "2020-03-18", "close": 9.75, "volume": 288314.0}, {"date": "2020-03-19", "close": 9.99, "volume": 253832.0}, {"date": "2020-03-20", "close": 10.1, "volume": 308972.0}, {"date": "2020-03-23", "close": 9.17, "volume": 189277.0}, {"date": "2020-03-24", "close": 9.98, "volume": 252052.0}, {"date": "2020-03-25", "close": 10.9, "volume": 194201.0}, {"date": "2020-03-26", "close": 11.11, "volume": 224337.0}, {"date": "2020-03-27", "close": 10.94, "volume": 107105.0}, {"date": "2020-03-30", "close": 11.07, "volume": 111668.0}, {"date": "2020-03-31", "close": 11.13, "volume": 225795.0}, {"date": "2020-04-01", "close": 10.6, "volume": 173109.0}, {"date": "2020-04-02", "close": 10.54, "volume": 128796.0}, {"date": "2020-04-03", "close": 10.08, "volume": 186301.0}, {"date": "2020-04-06", "close": 10.14, "volume": 183465.0}, {"date": "2020-04-07", "close": 10.54, "volume": 143285.0}, {"date": "2020-04-08", "close": 11.04, "volume": 185767.0}, {"date": "2020-04-09", "close": 11.74, "volume": 303514.0}, {"date": "2020-04-13", "close": 11.28, "volume": 160812.0}, {"date": "2020-04-14", "close": 11.52, "volume": 133923.0}, {"date": "2020-04-15", "close": 11.43, "volume": 87982.0}, {"date": "2020-04-16", "close": 11.33, "volume": 103292.0}, {"date": "2020-04-17", "close": 11.48, "volume": 100425.0}, {"date": "2020-04-20", "close": 11.41, "volume": 137498.0}, {"date": "2020-04-21", "close": 11.06, "volume": 88327.0}, {"date": "2020-04-22", "close": 11.19, "volume": 88728.0}, {"date": "2020-04-23", "close": 11.28, "volume": 96640.0}, {"date": "2020-04-24", "close": 11.13, "volume": 73134.0}, {"date": "2020-04-27", "close": 10.97, "volume": 106899.0}, {"date": "2020-04-28", "close": 10.91, "volume": 71463.0}, {"date": "2020-04-29", "close": 11.04, "volume": 159816.0}, {"date": "2020-04-30", "close": 11.0, "volume": 53311.0}, {"date": "2020-05-01", "close": 10.82, "volume": 81549.0}, {"date": "2020-05-04", "close": 10.8, "volume": 155908.0}, {"date": "2020-05-05", "close": 10.89, "volume": 156184.0}, {"date": "2020-05-06", "close": 10.85, "volume": 108563.0}, {"date": "2020-05-07", "close": 10.9, "volume": 129443.0}, {"date": "2020-05-08", "close": 11.06, "volume": 101714.0}, {"date": "2020-05-11", "close": 10.99, "volume": 106606.0}, {"date": "2020-05-12", "close": 10.98, "volume": 100052.0}, {"date": "2020-05-13", "close": 10.91, "volume": 122533.0}, {"date": "2020-05-14", "close": 10.86, "volume": 53526.0}, {"date": "2020-05-15", "close": 10.8, "volume": 129201.0}, {"date": "2020-05-18", "close": 11.1, "volume": 53483.0}, {"date": "2020-05-19", "close": 11.04, "volume": 71401.0}, {"date": "2020-05-20", "close": 11.22, "volume": 124578.0}, {"date": "2020-05-21", "close": 11.22, "volume": 65968.0}, {"date": "2020-05-22", "close": 11.27, "volume": 85647.0}, {"date": "2020-05-26", "close": 11.43, "volume": 65317.0}, {"date": "2020-05-27", "close": 11.66, "volume": 128000.0}, {"date": "2020-05-28", "close": 11.72, "volume": 118084.0}, {"date": "2020-05-29", "close": 11.85, "volume": 124769.0}, {"date": "2020-06-01", "close": 12.14, "volume": 123342.0}, {"date": "2020-06-02", "close": 12.41, "volume": 187077.0}, {"date": "2020-06-03", "close": 12.61, "volume": 112413.0}, {"date": "2020-06-04", "close": 12.57, "volume": 105688.0}, {"date": "2020-06-05", "close": 12.77, "volume": 115891.0}, {"date": "2020-06-08", "close": 12.89, "volume": 60561.0}, {"date": "2020-06-09", "close": 12.96, "volume": 70532.0}, {"date": "2020-06-10", "close": 13.1, "volume": 92234.0}, {"date": "2020-06-11", "close": 12.42, "volume": 197923.0}, {"date": "2020-06-12", "close": 12.56, "volume": 139522.0}, {"date": "2020-06-15", "close": 12.5, "volume": 130665.0}, {"date": "2020-06-16", "close": 12.7, "volume": 129554.0}, {"date": "2020-06-17", "close": 12.69, "volume": 76047.0}, {"date": "2020-06-18", "close": 12.72, "volume": 77082.0}, {"date": "2020-06-19", "close": 12.57, "volume": 77037.0}, {"date": "2020-06-22", "close": 12.56, "volume": 52563.0}, {"date": "2020-06-23", "close": 12.73, "volume": 40120.0}, {"date": "2020-06-24", "close": 12.55, "volume": 57880.0}, {"date": "2020-06-25", "close": 12.5, "volume": 49750.0}, {"date": "2020-06-26", "close": 12.32, "volume": 57131.0}, {"date": "2020-06-29", "close": 12.46, "volume": 36930.0}, {"date": "2020-06-30", "close": 12.57, "volume": 78725.0}, {"date": "2020-07-01", "close": 12.61, "volume": 65482.0}, {"date": "2020-07-02", "close": 12.66, "volume": 49784.0}, {"date": "2020-07-06", "close": 12.69, "volume": 53597.0}, {"date": "2020-07-07", "close": 12.66, "volume": 47109.0}, {"date": "2020-07-08", "close": 12.71, "volume": 34664.0}, {"date": "2020-07-09", "close": 12.52, "volume": 85514.0}, {"date": "2020-07-10", "close": 12.55, "volume": 50618.0}, {"date": "2020-07-13", "close": 12.58, "volume": 50651.0}, {"date": "2020-07-14", "close": 12.51, "volume": 45054.0}, {"date": "2020-07-15", "close": 12.65, "volume": 36304.0}, {"date": "2020-07-16", "close": 12.65, "volume": 24249.0}, {"date": "2020-07-17", "close": 12.64, "volume": 39067.0}, {"date": "2020-07-20", "close": 12.65, "volume": 48336.0}, {"date": "2020-07-21", "close": 12.74, "volume": 70794.0}, {"date": "2020-07-22", "close": 12.59, "volume": 56996.0}, {"date": "2020-07-23", "close": 12.56, "volume": 64661.0}, {"date": "2020-07-24", "close": 12.62, "volume": 55369.0}, {"date": "2020-07-27", "close": 12.57, "volume": 51644.0}, {"date": "2020-07-28", "close": 12.6, "volume": 53308.0}, {"date": "2020-07-29", "close": 12.755, "volume": 39170.0}, {"date": "2020-07-30", "close": 12.71, "volume": 58068.0}, {"date": "2020-07-31", "close": 12.79, "volume": 74374.0}, {"date": "2020-08-03", "close": 12.82, "volume": 37424.0}, {"date": "2020-08-04", "close": 12.89, "volume": 62995.0}, {"date": "2020-08-05", "close": 13.06, "volume": 40775.0}, {"date": "2020-08-06", "close": 13.13, "volume": 60208.0}, {"date": "2020-08-07", "close": 13.18, "volume": 70188.0}, {"date": "2020-08-10", "close": 13.32, "volume": 43638.0}, {"date": "2020-08-11", "close": 13.28, "volume": 55459.0}, {"date": "2020-08-12", "close": 13.32, "volume": 33464.0}, {"date": "2020-08-13", "close": 13.4, "volume": 77600.0}, {"date": "2020-08-14", "close": 13.42, "volume": 50312.0}, {"date": "2020-08-17", "close": 13.45, "volume": 46122.0}, {"date": "2020-08-18", "close": 13.49, "volume": 79892.0}, {"date": "2020-08-19", "close": 13.57, "volume": 59807.0}, {"date": "2020-08-20", "close": 13.46, "volume": 51237.0}, {"date": "2020-08-21", "close": 13.2, "volume": 50018.0}, {"date": "2020-08-24", "close": 13.31, "volume": 65910.0}, {"date": "2020-08-25", "close": 13.36, "volume": 69381.0}, {"date": "2020-08-26", "close": 13.34, "volume": 41167.0}, {"date": "2020-08-27", "close": 13.32, "volume": 48928.0}, {"date": "2020-08-28", "close": 13.33, "volume": 72682.0}, {"date": "2020-08-31", "close": 13.36, "volume": 56439.0}, {"date": "2020-09-01", "close": 13.46, "volume": 61585.0}, {"date": "2020-09-02", "close": 13.52, "volume": 75915.0}, {"date": "2020-09-03", "close": 13.73, "volume": 60610.0}, {"date": "2020-09-04", "close": 13.4, "volume": 93827.0}, {"date": "2020-09-08", "close": 13.26, "volume": 81483.0}, {"date": "2020-09-09", "close": 13.3898, "volume": 54955.0}, {"date": "2020-09-10", "close": 13.43, "volume": 61969.0}, {"date": "2020-09-11", "close": 13.51, "volume": 53211.0}, {"date": "2020-09-14", "close": 13.54, "volume": 58893.0}, {"date": "2020-09-15", "close": 13.66, "volume": 41127.0}, {"date": "2020-09-16", "close": 13.66, "volume": 57494.0}, {"date": "2020-09-17", "close": 13.66, "volume": 36715.0}, {"date": "2020-09-18", "close": 13.69, "volume": 51246.0}, {"date": "2020-09-21", "close": 13.51, "volume": 54661.0}, {"date": "2020-09-22", "close": 13.53, "volume": 49846.0}, {"date": "2020-09-23", "close": 13.3, "volume": 118724.0}, {"date": "2020-09-24", "close": 13.35, "volume": 71105.0}, {"date": "2020-09-25", "close": 13.22, "volume": 74633.0}, {"date": "2020-09-28", "close": 13.4, "volume": 77812.0}, {"date": "2020-09-29", "close": 13.38, "volume": 93533.0}, {"date": "2020-09-30", "close": 13.32, "volume": 99614.0}, {"date": "2020-10-01", "close": 13.39, "volume": 52040.0}, {"date": "2020-10-02", "close": 13.41, "volume": 43109.0}, {"date": "2020-10-05", "close": 13.43, "volume": 54294.0}, {"date": "2020-10-06", "close": 13.45, "volume": 65730.0}, {"date": "2020-10-07", "close": 13.5, "volume": 62007.0}, {"date": "2020-10-08", "close": 13.53, "volume": 57357.0}, {"date": "2020-10-09", "close": 13.59, "volume": 39279.0}, {"date": "2020-10-12", "close": 13.64, "volume": 43568.0}, {"date": "2020-10-13", "close": 13.56, "volume": 45388.0}, {"date": "2020-10-14", "close": 13.55, "volume": 43508.0}, {"date": "2020-10-15", "close": 13.44, "volume": 45984.0}, {"date": "2020-10-16", "close": 13.32, "volume": 55091.0}, {"date": "2020-10-19", "close": 13.22, "volume": 55954.0}, {"date": "2020-10-20", "close": 13.3, "volume": 54736.0}, {"date": "2020-10-21", "close": 13.16, "volume": 106188.0}, {"date": "2020-10-22", "close": 13.17, "volume": 92947.0}, {"date": "2020-10-23", "close": 13.13, "volume": 46358.0}, {"date": "2020-10-26", "close": 13.02, "volume": 62329.0}, {"date": "2020-10-27", "close": 13.02, "volume": 38926.0}, {"date": "2020-10-28", "close": 12.76, "volume": 68149.0}, {"date": "2020-10-29", "close": 12.81, "volume": 52486.0}, {"date": "2020-10-30", "close": 12.82, "volume": 47096.0}, {"date": "2020-11-02", "close": 12.9, "volume": 51507.0}, {"date": "2020-11-03", "close": 12.96, "volume": 58384.0}, {"date": "2020-11-04", "close": 13.1, "volume": 62770.0}, {"date": "2020-11-05", "close": 13.26, "volume": 63293.0}, {"date": "2020-11-06", "close": 13.32, "volume": 44406.0}, {"date": "2020-11-09", "close": 13.39, "volume": 48322.0}, {"date": "2020-11-10", "close": 13.7, "volume": 101753.0}, {"date": "2020-11-11", "close": 13.77, "volume": 51942.0}, {"date": "2020-11-12", "close": 13.65, "volume": 66577.0}, {"date": "2020-11-13", "close": 13.71, "volume": 62484.0}, {"date": "2020-11-16", "close": 13.85, "volume": 114654.0}, {"date": "2020-11-17", "close": 14.01, "volume": 137763.0}, {"date": "2020-11-18", "close": 13.93, "volume": 114468.0}, {"date": "2020-11-19", "close": 13.98, "volume": 120829.0}, {"date": "2020-11-20", "close": 13.96, "volume": 76930.0}, {"date": "2020-11-23", "close": 14.06, "volume": 75397.0}, {"date": "2020-11-24", "close": 14.22, "volume": 114164.0}, {"date": "2020-11-25", "close": 14.3, "volume": 81005.0}, {"date": "2020-11-27", "close": 14.4, "volume": 63881.0}, {"date": "2020-11-30", "close": 14.46, "volume": 87759.0}, {"date": "2020-12-01", "close": 14.61, "volume": 78685.0}, {"date": "2020-12-02", "close": 14.73, "volume": 100501.0}, {"date": "2020-12-03", "close": 14.82, "volume": 72498.0}, {"date": "2020-12-04", "close": 14.81, "volume": 78012.0}, {"date": "2020-12-07", "close": 14.8, "volume": 70737.0}, {"date": "2020-12-08", "close": 14.82, "volume": 80969.0}, {"date": "2020-12-09", "close": 14.84, "volume": 62289.0}, {"date": "2020-12-10", "close": 14.92, "volume": 87218.0}, {"date": "2020-12-11", "close": 14.92, "volume": 76151.0}, {"date": "2020-12-14", "close": 14.9, "volume": 75880.0}, {"date": "2020-12-15", "close": 14.99, "volume": 69676.0}, {"date": "2020-12-16", "close": 14.925, "volume": 108645.0}, {"date": "2020-12-17", "close": 14.98, "volume": 87421.0}, {"date": "2020-12-18", "close": 14.98, "volume": 206329.0}, {"date": "2020-12-21", "close": 14.83, "volume": 85359.0}, {"date": "2020-12-22", "close": 14.82, "volume": 79719.0}, {"date": "2020-12-23", "close": 14.82, "volume": 63286.0}, {"date": "2020-12-24", "close": 14.86, "volume": 21883.0}, {"date": "2020-12-28", "close": 14.9, "volume": 63803.0}, {"date": "2020-12-29", "close": 14.92, "volume": 62409.0}, {"date": "2020-12-30", "close": 14.94, "volume": 47662.0}, {"date": "2020-12-31", "close": 15.09, "volume": 86007.0}, {"date": "2021-01-04", "close": 14.95, "volume": 65669.0}, {"date": "2021-01-05", "close": 15.0, "volume": 49041.0}, {"date": "2021-01-06", "close": 15.0, "volume": 43807.0}, {"date": "2021-01-07", "close": 15.05, "volume": 105050.0}, {"date": "2021-01-08", "close": 15.05, "volume": 87140.0}, {"date": "2021-01-11", "close": 15.05, "volume": 83159.0}, {"date": "2021-01-12", "close": 15.14, "volume": 69410.0}, {"date": "2021-01-13", "close": 15.28, "volume": 53715.0}, {"date": "2021-01-14", "close": 15.35, "volume": 68268.0}, {"date": "2021-01-15", "close": 15.29, "volume": 57079.0}, {"date": "2021-01-19", "close": 15.31, "volume": 79050.0}, {"date": "2021-01-20", "close": 15.21, "volume": 50533.0}, {"date": "2021-01-21", "close": 15.23, "volume": 76510.0}, {"date": "2021-01-22", "close": 15.18, "volume": 73182.0}, {"date": "2021-01-25", "close": 15.23, "volume": 56221.0}, {"date": "2021-01-26", "close": 15.23, "volume": 89272.0}, {"date": "2021-01-27", "close": 15.09, "volume": 43549.0}, {"date": "2021-01-28", "close": 15.16, "volume": 111996.0}, {"date": "2021-01-29", "close": 15.11, "volume": 46858.0}, {"date": "2021-02-01", "close": 15.16, "volume": 40382.0}, {"date": "2021-02-02", "close": 15.36, "volume": 91926.0}, {"date": "2021-02-03", "close": 15.37, "volume": 32173.0}, {"date": "2021-02-04", "close": 15.46, "volume": 64533.0}, {"date": "2021-02-05", "close": 15.37, "volume": 55103.0}, {"date": "2021-02-08", "close": 15.49, "volume": 46322.0}, {"date": "2021-02-09", "close": 15.57, "volume": 45568.0}, {"date": "2021-02-10", "close": 15.61, "volume": 66159.0}, {"date": "2021-02-11", "close": 15.63, "volume": 76103.0}, {"date": "2021-02-12", "close": 15.68, "volume": 93280.0}, {"date": "2021-02-16", "close": 15.72, "volume": 91063.0}, {"date": "2021-02-17", "close": 15.59, "volume": 47915.0}, {"date": "2021-02-18", "close": 15.59, "volume": 29017.0}, {"date": "2021-02-19", "close": 15.51, "volume": 57107.0}, {"date": "2021-02-22", "close": 15.56, "volume": 68789.0}, {"date": "2021-02-23", "close": 15.52, "volume": 57307.0}, {"date": "2021-02-24", "close": 15.57, "volume": 36416.0}, {"date": "2021-02-25", "close": 15.4, "volume": 116944.0}, {"date": "2021-02-26", "close": 15.57, "volume": 52148.0}, {"date": "2021-03-01", "close": 15.7, "volume": 60076.0}, {"date": "2021-03-02", "close": 15.66, "volume": 44598.0}, {"date": "2021-03-03", "close": 15.59, "volume": 74563.0}, {"date": "2021-03-04", "close": 15.58, "volume": 107145.0}, {"date": "2021-03-05", "close": 15.65, "volume": 44932.0}, {"date": "2021-03-08", "close": 15.62, "volume": 85764.0}, {"date": "2021-03-09", "close": 15.78, "volume": 106207.0}, {"date": "2021-03-10", "close": 15.87, "volume": 68228.0}, {"date": "2021-03-11", "close": 15.9298, "volume": 61232.0}, {"date": "2021-03-12", "close": 15.81, "volume": 40614.0}, {"date": "2021-03-15", "close": 15.88, "volume": 60980.0}, {"date": "2021-03-16", "close": 15.93, "volume": 88177.0}, {"date": "2021-03-17", "close": 15.9, "volume": 27469.0}, {"date": "2021-03-18", "close": 15.81, "volume": 35162.0}, {"date": "2021-03-19", "close": 15.83, "volume": 66204.0}, {"date": "2021-03-22", "close": 15.76, "volume": 66812.0}, {"date": "2021-03-23", "close": 15.74, "volume": 48180.0}, {"date": "2021-03-24", "close": 15.77, "volume": 32341.0}, {"date": "2021-03-25", "close": 15.75, "volume": 50226.0}, {"date": "2021-03-26", "close": 15.79, "volume": 53855.0}, {"date": "2021-03-29", "close": 15.85, "volume": 34518.0}, {"date": "2021-03-30", "close": 15.93, "volume": 55591.0}, {"date": "2021-03-31", "close": 16.08, "volume": 103231.0}, {"date": "2021-04-01", "close": 16.1, "volume": 73141.0}, {"date": "2021-04-05", "close": 15.96, "volume": 57280.0}, {"date": "2021-04-06", "close": 16.06, "volume": 59768.0}, {"date": "2021-04-07", "close": 16.1, "volume": 53595.0}, {"date": "2021-04-08", "close": 16.05, "volume": 76028.0}, {"date": "2021-04-09", "close": 16.16, "volume": 93458.0}, {"date": "2021-04-12", "close": 16.27, "volume": 128695.0}, {"date": "2021-04-13", "close": 16.37, "volume": 56429.0}, {"date": "2021-04-14", "close": 16.4, "volume": 59171.0}, {"date": "2021-04-15", "close": 16.42, "volume": 107666.0}, {"date": "2021-04-16", "close": 16.35, "volume": 54932.0}, {"date": "2021-04-19", "close": 16.35, "volume": 46798.0}, {"date": "2021-04-20", "close": 16.38, "volume": 94947.0}, {"date": "2021-04-21", "close": 16.26, "volume": 49685.0}, {"date": "2021-04-22", "close": 16.17, "volume": 71898.0}, {"date": "2021-04-23", "close": 16.17, "volume": 42426.0}, {"date": "2021-04-26", "close": 16.24, "volume": 71505.0}, {"date": "2021-04-27", "close": 16.245, "volume": 58259.0}, {"date": "2021-04-28", "close": 16.23, "volume": 88711.0}, {"date": "2021-04-29", "close": 16.33, "volume": 54999.0}, {"date": "2021-04-30", "close": 16.39, "volume": 44623.0}, {"date": "2021-05-03", "close": 16.48, "volume": 46894.0}, {"date": "2021-05-04", "close": 16.47, "volume": 85111.0}, {"date": "2021-05-05", "close": 16.54, "volume": 43163.0}, {"date": "2021-05-06", "close": 16.65, "volume": 65072.0}, {"date": "2021-05-07", "close": 16.63, "volume": 60511.0}, {"date": "2021-05-10", "close": 16.66, "volume": 74015.0}, {"date": "2021-05-11", "close": 16.61, "volume": 57876.0}, {"date": "2021-05-12", "close": 16.31, "volume": 132487.0}, {"date": "2021-05-13", "close": 16.52, "volume": 59202.0}, {"date": "2021-05-14", "close": 16.58, "volume": 36276.0}, {"date": "2021-05-17", "close": 16.62, "volume": 62564.0}, {"date": "2021-05-18", "close": 16.65, "volume": 88455.0}, {"date": "2021-05-19", "close": 16.43, "volume": 70431.0}, {"date": "2021-05-20", "close": 16.43, "volume": 81465.0}, {"date": "2021-05-21", "close": 16.4, "volume": 57589.0}, {"date": "2021-05-24", "close": 16.43, "volume": 54549.0}, {"date": "2021-05-25", "close": 16.48, "volume": 81629.0}, {"date": "2021-05-26", "close": 16.58, "volume": 78338.0}, {"date": "2021-05-27", "close": 16.6, "volume": 72580.0}, {"date": "2021-05-28", "close": 16.59, "volume": 36277.0}, {"date": "2021-06-01", "close": 16.66, "volume": 68001.0}, {"date": "2021-06-02", "close": 16.74, "volume": 78773.0}, {"date": "2021-06-03", "close": 16.75, "volume": 73870.0}, {"date": "2021-06-04", "close": 16.79, "volume": 66378.0}, {"date": "2021-06-07", "close": 16.69, "volume": 84767.0}, {"date": "2021-06-08", "close": 16.81, "volume": 70003.0}, {"date": "2021-06-09", "close": 16.82, "volume": 76112.0}, {"date": "2021-06-10", "close": 16.73, "volume": 44720.0}, {"date": "2021-06-11", "close": 16.64, "volume": 81210.0}, {"date": "2021-06-14", "close": 16.64, "volume": 79727.0}, {"date": "2021-06-15", "close": 16.72, "volume": 83517.0}, {"date": "2021-06-16", "close": 16.78, "volume": 121537.0}, {"date": "2021-06-17", "close": 16.6786, "volume": 78614.0}, {"date": "2021-06-18", "close": 16.68, "volume": 93266.0}, {"date": "2021-06-21", "close": 16.55, "volume": 71434.0}, {"date": "2021-06-22", "close": 16.66, "volume": 118803.0}, {"date": "2021-06-23", "close": 16.73, "volume": 92870.0}, {"date": "2021-06-24", "close": 16.78, "volume": 59572.0}, {"date": "2021-06-25", "close": 16.73, "volume": 72198.0}, {"date": "2021-06-28", "close": 16.79, "volume": 53863.0}, {"date": "2021-06-29", "close": 17.0, "volume": 106720.0}, {"date": "2021-06-30", "close": 17.08, "volume": 135120.0}, {"date": "2021-07-01", "close": 17.14, "volume": 102726.0}, {"date": "2021-07-02", "close": 17.24, "volume": 87175.0}, {"date": "2021-07-06", "close": 17.18, "volume": 66997.0}, {"date": "2021-07-07", "close": 17.23, "volume": 55509.0}, {"date": "2021-07-08", "close": 17.2, "volume": 49800.0}, {"date": "2021-07-09", "close": 17.24, "volume": 67380.0}, {"date": "2021-07-12", "close": 17.27, "volume": 77433.0}, {"date": "2021-07-13", "close": 17.3, "volume": 99169.0}, {"date": "2021-07-14", "close": 17.3, "volume": 64328.0}, {"date": "2021-07-15", "close": 17.16, "volume": 116451.0}, {"date": "2021-07-16", "close": 16.94, "volume": 82913.0}, {"date": "2021-07-19", "close": 16.52, "volume": 140620.0}, {"date": "2021-07-20", "close": 16.93, "volume": 91030.0}, {"date": "2021-07-21", "close": 16.96, "volume": 146665.0}, {"date": "2021-07-22", "close": 17.01, "volume": 44709.0}, {"date": "2021-07-23", "close": 17.05, "volume": 34660.0}, {"date": "2021-07-26", "close": 17.0, "volume": 38125.0}, {"date": "2021-07-27", "close": 16.97, "volume": 42579.0}, {"date": "2021-07-28", "close": 16.98, "volume": 50515.0}, {"date": "2021-07-29", "close": 16.9, "volume": 59438.0}, {"date": "2021-07-30", "close": 16.89, "volume": 55804.0}, {"date": "2021-08-02", "close": 16.87, "volume": 159868.0}, {"date": "2021-08-03", "close": 16.99, "volume": 53040.0}, {"date": "2021-08-04", "close": 17.01, "volume": 71605.0}, {"date": "2021-08-05", "close": 17.02, "volume": 37994.0}, {"date": "2021-08-06", "close": 17.04, "volume": 47049.0}, {"date": "2021-08-09", "close": 17.08, "volume": 39358.0}, {"date": "2021-08-10", "close": 16.94, "volume": 106065.0}, {"date": "2021-08-11", "close": 16.9, "volume": 55232.0}, {"date": "2021-08-12", "close": 16.9, "volume": 64247.0}, {"date": "2021-08-13", "close": 16.94, "volume": 30623.0}, {"date": "2021-08-16", "close": 17.03, "volume": 78730.0}, {"date": "2021-08-17", "close": 17.1, "volume": 77847.0}, {"date": "2021-08-18", "close": 17.08, "volume": 67130.0}, {"date": "2021-08-19", "close": 17.0, "volume": 49297.0}, {"date": "2021-08-20", "close": 16.86, "volume": 40351.0}, {"date": "2021-08-23", "close": 16.9, "volume": 46025.0}, {"date": "2021-08-24", "close": 16.91, "volume": 29104.0}, {"date": "2021-08-25", "close": 17.0, "volume": 61249.0}, {"date": "2021-08-26", "close": 16.9, "volume": 46312.0}, {"date": "2021-08-27", "close": 17.03, "volume": 23517.0}, {"date": "2021-08-30", "close": 17.04, "volume": 23391.0}, {"date": "2021-08-31", "close": 17.13, "volume": 38536.0}, {"date": "2021-09-01", "close": 17.19, "volume": 39507.0}, {"date": "2021-09-02", "close": 17.25, "volume": 63091.0}, {"date": "2021-09-03", "close": 17.09, "volume": 31294.0}, {"date": "2021-09-07", "close": 17.15, "volume": 36066.0}, {"date": "2021-09-08", "close": 17.23, "volume": 67495.0}, {"date": "2021-09-09", "close": 17.33, "volume": 50233.0}, {"date": "2021-09-10", "close": 17.17, "volume": 129540.0}, {"date": "2021-09-13", "close": 17.2, "volume": 44107.0}, {"date": "2021-09-14", "close": 17.16, "volume": 49744.0}, {"date": "2021-09-15", "close": 17.24, "volume": 64090.0}, {"date": "2021-09-16", "close": 17.16, "volume": 50505.0}, {"date": "2021-09-17", "close": 17.17, "volume": 52032.0}, {"date": "2021-09-20", "close": 16.92, "volume": 68070.0}, {"date": "2021-09-21", "close": 16.95, "volume": 42993.0}, {"date": "2021-09-22", "close": 17.05, "volume": 60917.0}, {"date": "2021-09-23", "close": 17.03, "volume": 24028.0}, {"date": "2021-09-24", "close": 17.04, "volume": 43026.0}, {"date": "2021-09-27", "close": 17.07, "volume": 38185.0}, {"date": "2021-09-28", "close": 16.94, "volume": 37435.0}, {"date": "2021-09-29", "close": 17.07, "volume": 39125.0}, {"date": "2021-09-30", "close": 17.1, "volume": 51820.0}, {"date": "2021-10-01", "close": 17.18, "volume": 41576.0}, {"date": "2021-10-04", "close": 17.2, "volume": 30121.0}, {"date": "2021-10-05", "close": 17.25, "volume": 41473.0}, {"date": "2021-10-06", "close": 17.21, "volume": 37705.0}, {"date": "2021-10-07", "close": 17.2444, "volume": 52093.0}, {"date": "2021-10-08", "close": 17.3199, "volume": 24239.0}, {"date": "2021-10-11", "close": 17.26, "volume": 30928.0}, {"date": "2021-10-12", "close": 17.25, "volume": 32364.0}, {"date": "2021-10-13", "close": 17.29, "volume": 44281.0}, {"date": "2021-10-14", "close": 17.32, "volume": 71555.0}, {"date": "2021-10-15", "close": 17.38, "volume": 64860.0}, {"date": "2021-10-18", "close": 17.36, "volume": 47360.0}, {"date": "2021-10-19", "close": 17.44, "volume": 45440.0}, {"date": "2021-10-20", "close": 17.26, "volume": 62446.0}, {"date": "2021-10-21", "close": 17.16, "volume": 55070.0}, {"date": "2021-10-22", "close": 17.2, "volume": 64803.0}, {"date": "2021-10-25", "close": 17.16, "volume": 57329.0}, {"date": "2021-10-26", "close": 17.23, "volume": 44898.0}, {"date": "2021-10-27", "close": 17.21, "volume": 41482.0}, {"date": "2021-10-28", "close": 17.26, "volume": 32720.0}, {"date": "2021-10-29", "close": 17.21, "volume": 30836.0}, {"date": "2021-11-01", "close": 17.13, "volume": 135881.0}, {"date": "2021-11-02", "close": 17.12, "volume": 60258.0}, {"date": "2021-11-03", "close": 17.14, "volume": 28203.0}, {"date": "2021-11-04", "close": 17.12, "volume": 64549.0}, {"date": "2021-11-05", "close": 17.15, "volume": 43608.0}, {"date": "2021-11-08", "close": 17.17, "volume": 34823.0}, {"date": "2021-11-09", "close": 17.22, "volume": 65576.0}, {"date": "2021-11-10", "close": 17.25, "volume": 66732.0}, {"date": "2021-11-11", "close": 17.23, "volume": 79229.0}, {"date": "2021-11-12", "close": 17.31, "volume": 73706.0}, {"date": "2021-11-15", "close": 17.31, "volume": 45448.0}, {"date": "2021-11-16", "close": 17.38, "volume": 44771.0}, {"date": "2021-11-17", "close": 17.37, "volume": 56564.0}, {"date": "2021-11-18", "close": 17.2, "volume": 60994.0}, {"date": "2021-11-19", "close": 17.12, "volume": 33345.0}, {"date": "2021-11-22", "close": 16.98, "volume": 51109.0}, {"date": "2021-11-23", "close": 16.79, "volume": 219700.0}, {"date": "2021-11-24", "close": 16.89, "volume": 47663.0}, {"date": "2021-11-26", "close": 16.65, "volume": 61416.0}, {"date": "2021-11-29", "close": 16.77, "volume": 124666.0}, {"date": "2021-11-30", "close": 16.59, "volume": 89862.0}, {"date": "2021-12-01", "close": 16.55, "volume": 148142.0}, {"date": "2021-12-02", "close": 16.61, "volume": 124263.0}, {"date": "2021-12-03", "close": 16.41, "volume": 138769.0}, {"date": "2021-12-06", "close": 16.51, "volume": 78581.0}, {"date": "2021-12-07", "close": 16.7, "volume": 60814.0}, {"date": "2021-12-08", "close": 16.63, "volume": 58761.0}, {"date": "2021-12-09", "close": 16.61, "volume": 65916.0}, {"date": "2021-12-10", "close": 16.63, "volume": 81360.0}, {"date": "2021-12-13", "close": 16.61, "volume": 86000.0}, {"date": "2021-12-14", "close": 16.66, "volume": 80432.0}, {"date": "2021-12-15", "close": 16.81, "volume": 74942.0}, {"date": "2021-12-16", "close": 16.83, "volume": 76830.0}, {"date": "2021-12-17", "close": 16.74, "volume": 59006.0}, {"date": "2021-12-20", "close": 16.42, "volume": 85311.0}, {"date": "2021-12-21", "close": 16.5, "volume": 88193.0}, {"date": "2021-12-22", "close": 16.65, "volume": 61009.0}, {"date": "2021-12-23", "close": 16.69, "volume": 60430.0}, {"date": "2021-12-27", "close": 16.82, "volume": 92728.0}, {"date": "2021-12-28", "close": 16.74, "volume": 79487.0}, {"date": "2021-12-29", "close": 16.78, "volume": 69744.0}, {"date": "2021-12-30", "close": 16.88, "volume": 67042.0}, {"date": "2021-12-31", "close": 17.34, "volume": 286328.0}, {"date": "2022-01-03", "close": 17.24, "volume": 128374.0}, {"date": "2022-01-04", "close": 17.25, "volume": 78862.0}, {"date": "2022-01-05", "close": 17.09, "volume": 67368.0}, {"date": "2022-01-06", "close": 17.46, "volume": 56199.0}, {"date": "2022-01-07", "close": 17.15, "volume": 68729.0}, {"date": "2022-01-10", "close": 17.18, "volume": 51982.0}, {"date": "2022-01-11", "close": 17.27, "volume": 47513.0}, {"date": "2022-01-12", "close": 17.24, "volume": 38668.0}, {"date": "2022-01-13", "close": 17.12, "volume": 48357.0}, {"date": "2022-01-14", "close": 17.05, "volume": 77983.0}, {"date": "2022-01-18", "close": 16.86, "volume": 66988.0}, {"date": "2022-01-19", "close": 16.88, "volume": 93938.0}, {"date": "2022-01-20", "close": 16.56, "volume": 74707.0}, {"date": "2022-01-21", "close": 16.25, "volume": 109134.0}, {"date": "2022-01-24", "close": 15.89, "volume": 179712.0}, {"date": "2022-01-25", "close": 16.11, "volume": 128398.0}, {"date": "2022-01-26", "close": 16.13, "volume": 56669.0}, {"date": "2022-01-27", "close": 16.2, "volume": 66668.0}, {"date": "2022-01-28", "close": 16.19, "volume": 68146.0}, {"date": "2022-01-31", "close": 16.25, "volume": 33334.0}, {"date": "2022-02-01", "close": 16.41, "volume": 53478.0}, {"date": "2022-02-02", "close": 16.41, "volume": 73491.0}, {"date": "2022-02-03", "close": 16.22, "volume": 56195.0}, {"date": "2022-02-04", "close": 16.18, "volume": 45479.0}, {"date": "2022-02-07", "close": 16.11, "volume": 49369.0}, {"date": "2022-02-08", "close": 16.09, "volume": 40707.0}, {"date": "2022-02-09", "close": 16.18, "volume": 58099.0}, {"date": "2022-02-10", "close": 16.06, "volume": 132603.0}, {"date": "2022-02-11", "close": 15.86, "volume": 86037.0}, {"date": "2022-02-14", "close": 15.85, "volume": 161113.0}, {"date": "2022-02-15", "close": 15.9, "volume": 55626.0}, {"date": "2022-02-16", "close": 15.95, "volume": 62319.0}, {"date": "2022-02-17", "close": 15.88, "volume": 79576.0}, {"date": "2022-02-18", "close": 15.74, "volume": 49763.0}, {"date": "2022-02-22", "close": 15.54, "volume": 57635.0}, {"date": "2022-02-23", "close": 15.58, "volume": 32234.0}, {"date": "2022-02-24", "close": 15.6, "volume": 134125.0}, {"date": "2022-02-25", "close": 15.71, "volume": 49085.0}, {"date": "2022-02-28", "close": 15.74, "volume": 79966.0}, {"date": "2022-03-01", "close": 15.84, "volume": 67374.0}, {"date": "2022-03-02", "close": 15.95, "volume": 54149.0}, {"date": "2022-03-03", "close": 15.89, "volume": 40366.0}, {"date": "2022-03-04", "close": 15.77, "volume": 47881.0}, {"date": "2022-03-07", "close": 15.5, "volume": 77053.0}, {"date": "2022-03-08", "close": 15.44, "volume": 46929.0}, {"date": "2022-03-09", "close": 15.53, "volume": 26051.0}, {"date": "2022-03-10", "close": 15.4, "volume": 96196.0}, {"date": "2022-03-11", "close": 15.38, "volume": 85166.0}, {"date": "2022-03-14", "close": 14.93, "volume": 73321.0}, {"date": "2022-03-15", "close": 15.04, "volume": 44036.0}, {"date": "2022-03-16", "close": 15.25, "volume": 61196.0}, {"date": "2022-03-17", "close": 15.86, "volume": 142367.0}, {"date": "2022-03-18", "close": 15.53, "volume": 75953.0}, {"date": "2022-03-21", "close": 15.34, "volume": 64596.0}, {"date": "2022-03-22", "close": 15.27, "volume": 86056.0}, {"date": "2022-03-23", "close": 15.12, "volume": 69439.0}, {"date": "2022-03-24", "close": 15.14, "volume": 71720.0}, {"date": "2022-03-25", "close": 15.03, "volume": 105996.0}, {"date": "2022-03-28", "close": 15.03, "volume": 44954.0}, {"date": "2022-03-29", "close": 15.35, "volume": 109581.0}, {"date": "2022-03-30", "close": 15.35, "volume": 52056.0}, {"date": "2022-03-31", "close": 15.5, "volume": 46627.0}, {"date": "2022-04-01", "close": 15.65, "volume": 72222.0}, {"date": "2022-04-04", "close": 15.81, "volume": 57908.0}, {"date": "2022-04-05", "close": 15.58, "volume": 39806.0}, {"date": "2022-04-06", "close": 15.43, "volume": 51862.0}, {"date": "2022-04-07", "close": 15.42, "volume": 40163.0}, {"date": "2022-04-08", "close": 15.35, "volume": 24613.0}, {"date": "2022-04-11", "close": 15.1, "volume": 44067.0}, {"date": "2022-04-12", "close": 15.21, "volume": 51742.0}, {"date": "2022-04-13", "close": 15.29, "volume": 47377.0}, {"date": "2022-04-14", "close": 15.11, "volume": 65214.0}, {"date": "2022-04-18", "close": 15.07, "volume": 47638.0}, {"date": "2022-04-19", "close": 15.18, "volume": 50493.0}, {"date": "2022-04-20", "close": 15.22, "volume": 52453.0}, {"date": "2022-04-21", "close": 15.21, "volume": 53196.0}, {"date": "2022-04-22", "close": 15.12, "volume": 42616.0}, {"date": "2022-04-25", "close": 15.15, "volume": 27103.0}, {"date": "2022-04-26", "close": 15.07, "volume": 40632.0}, {"date": "2022-04-27", "close": 14.9, "volume": 48761.0}, {"date": "2022-04-28", "close": 15.05, "volume": 28959.0}, {"date": "2022-04-29", "close": 14.95, "volume": 44410.0}, {"date": "2022-05-02", "close": 14.8, "volume": 46664.0}, {"date": "2022-05-03", "close": 14.84, "volume": 58578.0}, {"date": "2022-05-04", "close": 15.03, "volume": 52807.0}, {"date": "2022-05-05", "close": 14.69, "volume": 48024.0}, {"date": "2022-05-06", "close": 14.55, "volume": 21410.0}, {"date": "2022-05-09", "close": 14.31, "volume": 51650.0}, {"date": "2022-05-10", "close": 14.36, "volume": 62218.0}, {"date": "2022-05-11", "close": 14.17, "volume": 120114.0}, {"date": "2022-05-12", "close": 13.96, "volume": 73597.0}, {"date": "2022-05-13", "close": 13.91, "volume": 76959.0}, {"date": "2022-05-16", "close": 13.87, "volume": 57162.0}, {"date": "2022-05-17", "close": 14.02, "volume": 52592.0}, {"date": "2022-05-18", "close": 13.91, "volume": 44662.0}, {"date": "2022-05-19", "close": 13.82, "volume": 37656.0}, {"date": "2022-05-20", "close": 13.72, "volume": 51897.0}, {"date": "2022-05-23", "close": 13.79, "volume": 44736.0}, {"date": "2022-05-24", "close": 13.8, "volume": 81892.0}, {"date": "2022-05-25", "close": 13.93, "volume": 68727.0}, {"date": "2022-05-26", "close": 14.11, "volume": 36371.0}, {"date": "2022-05-27", "close": 14.3, "volume": 58781.0}, {"date": "2022-05-31", "close": 14.2, "volume": 66075.0}, {"date": "2022-06-01", "close": 14.19, "volume": 55361.0}, {"date": "2022-06-02", "close": 14.25, "volume": 43088.0}, {"date": "2022-06-03", "close": 14.22, "volume": 26867.0}, {"date": "2022-06-06", "close": 14.19, "volume": 69764.0}, {"date": "2022-06-07", "close": 14.28, "volume": 25582.0}, {"date": "2022-06-08", "close": 14.18, "volume": 46545.0}, {"date": "2022-06-09", "close": 13.98, "volume": 56873.0}, {"date": "2022-06-10", "close": 13.74, "volume": 53632.0}, {"date": "2022-06-13", "close": 13.25, "volume": 107913.0}, {"date": "2022-06-14", "close": 13.38, "volume": 103631.0}, {"date": "2022-06-15", "close": 13.41, "volume": 66748.0}, {"date": "2022-06-16", "close": 13.02, "volume": 68724.0}, {"date": "2022-06-17", "close": 13.1, "volume": 68089.0}, {"date": "2022-06-21", "close": 12.98, "volume": 54217.0}, {"date": "2022-06-22", "close": 13.0, "volume": 45816.0}, {"date": "2022-06-23", "close": 13.06, "volume": 20397.0}, {"date": "2022-06-24", "close": 13.12, "volume": 76303.0}, {"date": "2022-06-27", "close": 13.06, "volume": 47560.0}, {"date": "2022-06-28", "close": 12.98, "volume": 43699.0}, {"date": "2022-06-29", "close": 12.95, "volume": 47550.0}, {"date": "2022-06-30", "close": 13.01, "volume": 61089.0}, {"date": "2022-07-01", "close": 13.05, "volume": 62629.0}, {"date": "2022-07-05", "close": 12.94, "volume": 96229.0}, {"date": "2022-07-06", "close": 12.89, "volume": 27460.0}, {"date": "2022-07-07", "close": 12.98, "volume": 76591.0}, {"date": "2022-07-08", "close": 12.92, "volume": 59992.0}, {"date": "2022-07-11", "close": 12.86, "volume": 49134.0}, {"date": "2022-07-12", "close": 12.91, "volume": 53538.0}, {"date": "2022-07-13", "close": 12.86, "volume": 49054.0}, {"date": "2022-07-14", "close": 12.79, "volume": 49188.0}, {"date": "2022-07-15", "close": 12.82, "volume": 52927.0}, {"date": "2022-07-18", "close": 12.77, "volume": 49941.0}, {"date": "2022-07-19", "close": 12.95, "volume": 68821.0}, {"date": "2022-07-20", "close": 12.9, "volume": 95545.0}, {"date": "2022-07-21", "close": 13.08, "volume": 42440.0}, {"date": "2022-07-22", "close": 13.09, "volume": 81886.0}, {"date": "2022-07-25", "close": 13.18, "volume": 63493.0}, {"date": "2022-07-26", "close": 13.14, "volume": 76885.0}, {"date": "2022-07-27", "close": 13.33, "volume": 24636.0}, {"date": "2022-07-28", "close": 13.38, "volume": 92085.0}, {"date": "2022-07-29", "close": 13.44, "volume": 51704.0}, {"date": "2022-08-01", "close": 13.69, "volume": 84630.0}, {"date": "2022-08-02", "close": 13.72, "volume": 49735.0}, {"date": "2022-08-03", "close": 13.91, "volume": 43567.0}, {"date": "2022-08-04", "close": 14.03, "volume": 49614.0}, {"date": "2022-08-05", "close": 13.95, "volume": 41476.0}, {"date": "2022-08-08", "close": 14.01, "volume": 42173.0}, {"date": "2022-08-09", "close": 14.01, "volume": 46013.0}, {"date": "2022-08-10", "close": 14.15, "volume": 47068.0}, {"date": "2022-08-11", "close": 14.16, "volume": 68410.0}, {"date": "2022-08-12", "close": 14.32, "volume": 51370.0}, {"date": "2022-08-15", "close": 14.36, "volume": 49651.0}, {"date": "2022-08-16", "close": 14.38, "volume": 64519.0}, {"date": "2022-08-17", "close": 14.31, "volume": 222804.0}, {"date": "2022-08-18", "close": 14.39, "volume": 35785.0}, {"date": "2022-08-19", "close": 14.16, "volume": 59493.0}, {"date": "2022-08-22", "close": 13.98, "volume": 129628.0}, {"date": "2022-08-23", "close": 14.08, "volume": 48544.0}, {"date": "2022-08-24", "close": 14.23, "volume": 66214.0}, {"date": "2022-08-25", "close": 14.33, "volume": 45788.0}, {"date": "2022-08-26", "close": 14.1, "volume": 46457.0}, {"date": "2022-08-29", "close": 13.99, "volume": 55537.0}, {"date": "2022-08-30", "close": 13.76, "volume": 70110.0}, {"date": "2022-08-31", "close": 13.74, "volume": 50266.0}, {"date": "2022-09-01", "close": 13.57, "volume": 72327.0}, {"date": "2022-09-02", "close": 13.59, "volume": 41130.0}, {"date": "2022-09-06", "close": 13.45, "volume": 54762.0}, {"date": "2022-09-07", "close": 13.59, "volume": 40056.0}, {"date": "2022-09-08", "close": 13.68, "volume": 59153.0}, {"date": "2022-09-09", "close": 13.66, "volume": 45505.0}, {"date": "2022-09-12", "close": 13.64, "volume": 37525.0}, {"date": "2022-09-13", "close": 13.51, "volume": 40626.0}, {"date": "2022-09-14", "close": 13.6, "volume": 35501.0}, {"date": "2022-09-15", "close": 13.36, "volume": 44140.0}, {"date": "2022-09-16", "close": 13.38, "volume": 61092.0}, {"date": "2022-09-19", "close": 13.3, "volume": 33415.0}, {"date": "2022-09-20", "close": 13.16, "volume": 29308.0}, {"date": "2022-09-21", "close": 13.04, "volume": 28898.0}, {"date": "2022-09-22", "close": 12.97, "volume": 45640.0}, {"date": "2022-09-23", "close": 12.61, "volume": 187244.0}, {"date": "2022-09-26", "close": 12.325, "volume": 126115.0}, {"date": "2022-09-27", "close": 12.33, "volume": 50753.0}, {"date": "2022-09-28", "close": 12.5, "volume": 50616.0}, {"date": "2022-09-29", "close": 12.22, "volume": 48000.0}, {"date": "2022-09-30", "close": 12.22, "volume": 119907.0}, {"date": "2022-10-03", "close": 12.39, "volume": 57951.0}, {"date": "2022-10-04", "close": 12.67, "volume": 60764.0}, {"date": "2022-10-05", "close": 12.51, "volume": 52605.0}, {"date": "2022-10-06", "close": 12.43, "volume": 55337.0}, {"date": "2022-10-07", "close": 12.35, "volume": 68972.0}, {"date": "2022-10-10", "close": 12.13, "volume": 80487.0}, {"date": "2022-10-11", "close": 12.17, "volume": 55600.0}, {"date": "2022-10-12", "close": 12.08, "volume": 51290.0}, {"date": "2022-10-13", "close": 12.12, "volume": 82326.0}, {"date": "2022-10-14", "close": 11.99, "volume": 43758.0}, {"date": "2022-10-17", "close": 12.18, "volume": 73435.0}, {"date": "2022-10-18", "close": 12.37, "volume": 90531.0}, {"date": "2022-10-19", "close": 12.27, "volume": 62486.0}, {"date": "2022-10-20", "close": 12.12, "volume": 43282.0}, {"date": "2022-10-21", "close": 12.27, "volume": 37546.0}, {"date": "2022-10-24", "close": 12.33, "volume": 52808.0}, {"date": "2022-10-25", "close": 12.45, "volume": 36241.0}, {"date": "2022-10-26", "close": 12.44, "volume": 43631.0}, {"date": "2022-10-27", "close": 12.41, "volume": 55876.0}, {"date": "2022-10-28", "close": 12.52, "volume": 44638.0}, {"date": "2022-10-31", "close": 12.59, "volume": 41502.0}, {"date": "2022-11-01", "close": 12.78, "volume": 88905.0}, {"date": "2022-11-02", "close": 12.72, "volume": 70303.0}, {"date": "2022-11-03", "close": 12.67, "volume": 52419.0}, {"date": "2022-11-04", "close": 12.74, "volume": 47083.0}, {"date": "2022-11-07", "close": 12.76, "volume": 44821.0}, {"date": "2022-11-08", "close": 12.82, "volume": 36200.0}, {"date": "2022-11-09", "close": 12.69, "volume": 50767.0}, {"date": "2022-11-10", "close": 12.95, "volume": 55980.0}, {"date": "2022-11-11", "close": 12.91, "volume": 39202.0}, {"date": "2022-11-14", "close": 12.83, "volume": 29247.0}, {"date": "2022-11-15", "close": 12.97, "volume": 43678.0}, {"date": "2022-11-16", "close": 13.06, "volume": 70284.0}, {"date": "2022-11-17", "close": 13.03, "volume": 52706.0}, {"date": "2022-11-18", "close": 12.97, "volume": 47512.0}, {"date": "2022-11-21", "close": 12.99, "volume": 53983.0}, {"date": "2022-11-22", "close": 13.15, "volume": 63884.0}, {"date": "2022-11-23", "close": 13.12, "volume": 33924.0}, {"date": "2022-11-25", "close": 13.12, "volume": 18227.0}, {"date": "2022-11-28", "close": 13.16, "volume": 81495.0}, {"date": "2022-11-29", "close": 13.24, "volume": 31517.0}, {"date": "2022-11-30", "close": 13.62, "volume": 100122.0}, {"date": "2022-12-01", "close": 13.51, "volume": 67900.0}, {"date": "2022-12-02", "close": 13.37, "volume": 131985.0}, {"date": "2022-12-05", "close": 13.27, "volume": 57127.0}, {"date": "2022-12-06", "close": 13.15, "volume": 57592.0}, {"date": "2022-12-07", "close": 13.19, "volume": 64529.0}, {"date": "2022-12-08", "close": 13.08, "volume": 80871.0}, {"date": "2022-12-09", "close": 12.92, "volume": 86601.0}, {"date": "2022-12-12", "close": 12.99, "volume": 132745.0}, {"date": "2022-12-13", "close": 13.02, "volume": 117701.0}, {"date": "2022-12-14", "close": 13.0, "volume": 88196.0}, {"date": "2022-12-15", "close": 12.94, "volume": 48789.0}, {"date": "2022-12-16", "close": 12.97, "volume": 112890.0}, {"date": "2022-12-19", "close": 13.0, "volume": 109387.0}, {"date": "2022-12-20", "close": 12.98, "volume": 268468.0}, {"date": "2022-12-21", "close": 13.0, "volume": 87963.0}, {"date": "2022-12-22", "close": 12.77, "volume": 125655.0}, {"date": "2022-12-23", "close": 12.97, "volume": 87345.0}, {"date": "2022-12-27", "close": 12.75, "volume": 63545.0}, {"date": "2022-12-28", "close": 12.64, "volume": 134934.0}, {"date": "2022-12-29", "close": 12.73, "volume": 51854.0}, {"date": "2022-12-30", "close": 12.68, "volume": 142433.0}, {"date": "2023-01-03", "close": 12.77, "volume": 59919.0}, {"date": "2023-01-04", "close": 12.92, "volume": 88755.0}, {"date": "2023-01-05", "close": 12.8, "volume": 67422.0}, {"date": "2023-01-06", "close": 13.1, "volume": 29585.0}, {"date": "2023-01-09", "close": 13.17, "volume": 66903.0}, {"date": "2023-01-10", "close": 13.25, "volume": 46666.0}, {"date": "2023-01-11", "close": 13.34, "volume": 67126.0}, {"date": "2023-01-12", "close": 13.48, "volume": 57957.0}, {"date": "2023-01-13", "close": 13.62, "volume": 85437.0}, {"date": "2023-01-17", "close": 13.53, "volume": 85037.0}, {"date": "2023-01-18", "close": 13.64, "volume": 73619.0}, {"date": "2023-01-19", "close": 13.64, "volume": 50390.0}, {"date": "2023-01-20", "close": 13.58, "volume": 47254.0}, {"date": "2023-01-23", "close": 13.64, "volume": 64757.0}, {"date": "2023-01-24", "close": 13.6, "volume": 49793.0}, {"date": "2023-01-25", "close": 13.53, "volume": 41516.0}, {"date": "2023-01-26", "close": 13.51, "volume": 77434.0}, {"date": "2023-01-27", "close": 13.51, "volume": 84682.0}, {"date": "2023-01-30", "close": 13.6, "volume": 42478.0}, {"date": "2023-01-31", "close": 13.7, "volume": 44847.0}, {"date": "2023-02-01", "close": 13.77, "volume": 63374.0}, {"date": "2023-02-02", "close": 13.92, "volume": 85400.0}, {"date": "2023-02-03", "close": 13.85, "volume": 118861.0}, {"date": "2023-02-06", "close": 13.75, "volume": 59897.0}, {"date": "2023-02-07", "close": 13.84, "volume": 39280.0}, {"date": "2023-02-08", "close": 13.75, "volume": 42190.0}, {"date": "2023-02-09", "close": 13.66, "volume": 40644.0}, {"date": "2023-02-10", "close": 13.62, "volume": 61190.0}, {"date": "2023-02-13", "close": 13.65, "volume": 69596.0}, {"date": "2023-02-14", "close": 13.64, "volume": 40118.0}, {"date": "2023-02-15", "close": 13.68, "volume": 92925.0}, {"date": "2023-02-16", "close": 13.53, "volume": 60145.0}, {"date": "2023-02-17", "close": 13.54, "volume": 42366.0}, {"date": "2023-02-21", "close": 13.21, "volume": 96348.0}, {"date": "2023-02-22", "close": 13.4, "volume": 47691.0}, {"date": "2023-02-23", "close": 13.49, "volume": 32103.0}, {"date": "2023-02-24", "close": 13.5, "volume": 32785.0}, {"date": "2023-02-27", "close": 13.54, "volume": 68128.0}, {"date": "2023-02-28", "close": 13.59, "volume": 53782.0}, {"date": "2023-03-01", "close": 13.5, "volume": 54568.0}, {"date": "2023-03-02", "close": 13.48, "volume": 71561.0}, {"date": "2023-03-03", "close": 13.59, "volume": 42180.0}, {"date": "2023-03-06", "close": 13.67, "volume": 59463.0}, {"date": "2023-03-07", "close": 13.55, "volume": 46920.0}, {"date": "2023-03-08", "close": 13.5, "volume": 32345.0}, {"date": "2023-03-09", "close": 13.35, "volume": 48700.0}, {"date": "2023-03-10", "close": 13.25, "volume": 52540.0}, {"date": "2023-03-13", "close": 12.82, "volume": 75007.0}, {"date": "2023-03-14", "close": 12.97, "volume": 44696.0}, {"date": "2023-03-15", "close": 12.43, "volume": 315716.0}, {"date": "2023-03-16", "close": 12.68, "volume": 82191.0}, {"date": "2023-03-17", "close": 12.48, "volume": 73776.0}, {"date": "2023-03-20", "close": 12.49, "volume": 31184.0}, {"date": "2023-03-21", "close": 12.8, "volume": 91925.0}, {"date": "2023-03-22", "close": 12.55, "volume": 97679.0}, {"date": "2023-03-23", "close": 12.63, "volume": 81688.0}, {"date": "2023-03-24", "close": 12.57, "volume": 52235.0}, {"date": "2023-03-27", "close": 12.57, "volume": 51866.0}, {"date": "2023-03-28", "close": 12.64, "volume": 31786.0}, {"date": "2023-03-29", "close": 12.8, "volume": 38563.0}, {"date": "2023-03-30", "close": 12.88, "volume": 60932.0}, {"date": "2023-03-31", "close": 12.9, "volume": 39172.0}, {"date": "2023-04-03", "close": 13.15, "volume": 100125.0}, {"date": "2023-04-04", "close": 13.05, "volume": 54870.0}, {"date": "2023-04-05", "close": 12.93, "volume": 58490.0}, {"date": "2023-04-06", "close": 12.96, "volume": 54606.0}, {"date": "2023-04-10", "close": 13.01, "volume": 63295.0}, {"date": "2023-04-11", "close": 13.16, "volume": 167066.0}, {"date": "2023-04-12", "close": 13.25, "volume": 112604.0}, {"date": "2023-04-13", "close": 13.49, "volume": 102555.0}, {"date": "2023-04-14", "close": 13.42, "volume": 86114.0}, {"date": "2023-04-17", "close": 13.37, "volume": 93580.0}, {"date": "2023-04-18", "close": 13.38, "volume": 55402.0}, {"date": "2023-04-19", "close": 13.26, "volume": 110018.0}, {"date": "2023-04-20", "close": 13.22, "volume": 45701.0}, {"date": "2023-04-21", "close": 13.23, "volume": 53020.0}, {"date": "2023-04-24", "close": 13.29, "volume": 48368.0}, {"date": "2023-04-25", "close": 13.15, "volume": 50496.0}, {"date": "2023-04-26", "close": 12.96, "volume": 206321.0}, {"date": "2023-04-27", "close": 13.08, "volume": 65025.0}, {"date": "2023-04-28", "close": 13.11, "volume": 48481.0}, {"date": "2023-05-01", "close": 13.19, "volume": 66583.0}, {"date": "2023-05-02", "close": 12.97, "volume": 62048.0}, {"date": "2023-05-03", "close": 12.97, "volume": 56681.0}, {"date": "2023-05-04", "close": 12.92, "volume": 75611.0}, {"date": "2023-05-05", "close": 13.08, "volume": 46998.0}, {"date": "2023-05-08", "close": 13.07, "volume": 50554.0}, {"date": "2023-05-09", "close": 13.17, "volume": 47028.0}, {"date": "2023-05-10", "close": 13.2, "volume": 38889.0}, {"date": "2023-05-11", "close": 13.18, "volume": 52350.0}, {"date": "2023-05-12", "close": 13.12, "volume": 25273.0}, {"date": "2023-05-15", "close": 13.12, "volume": 45534.0}, {"date": "2023-05-16", "close": 13.11, "volume": 35492.0}, {"date": "2023-05-17", "close": 13.14, "volume": 37692.0}, {"date": "2023-05-18", "close": 13.02, "volume": 53096.0}, {"date": "2023-05-19", "close": 12.77, "volume": 49657.0}, {"date": "2023-05-22", "close": 12.84, "volume": 43014.0}, {"date": "2023-05-23", "close": 12.7, "volume": 52277.0}, {"date": "2023-05-24", "close": 12.61, "volume": 56599.0}, {"date": "2023-05-25", "close": 12.5, "volume": 72850.0}, {"date": "2023-05-26", "close": 12.55, "volume": 74646.0}, {"date": "2023-05-30", "close": 12.6, "volume": 113211.0}, {"date": "2023-05-31", "close": 12.72, "volume": 58685.0}, {"date": "2023-06-01", "close": 12.79, "volume": 106052.0}, {"date": "2023-06-02", "close": 12.91, "volume": 54004.0}, {"date": "2023-06-05", "close": 12.87, "volume": 24843.0}, {"date": "2023-06-06", "close": 12.92, "volume": 69048.0}, {"date": "2023-06-07", "close": 13.01, "volume": 54444.0}, {"date": "2023-06-08", "close": 13.02, "volume": 22995.0}, {"date": "2023-06-09", "close": 12.95, "volume": 23866.0}, {"date": "2023-06-12", "close": 13.01, "volume": 14967.0}, {"date": "2023-06-13", "close": 13.16, "volume": 67055.0}, {"date": "2023-06-14", "close": 13.4, "volume": 313088.0}, {"date": "2023-06-15", "close": 13.31, "volume": 91128.0}, {"date": "2023-06-16", "close": 13.29, "volume": 46683.0}, {"date": "2023-06-20", "close": 13.38, "volume": 64600.0}, {"date": "2023-06-21", "close": 13.2, "volume": 45403.0}, {"date": "2023-06-22", "close": 13.09, "volume": 68351.0}, {"date": "2023-06-23", "close": 13.1, "volume": 44971.0}, {"date": "2023-06-26", "close": 13.07, "volume": 54744.0}, {"date": "2023-06-27", "close": 13.02, "volume": 60790.0}, {"date": "2023-06-28", "close": 13.12, "volume": 41190.0}, {"date": "2023-06-29", "close": 12.99, "volume": 86304.0}, {"date": "2023-06-30", "close": 13.04, "volume": 80639.0}, {"date": "2023-07-03", "close": 13.13, "volume": 38823.0}, {"date": "2023-07-05", "close": 13.27, "volume": 91534.0}, {"date": "2023-07-06", "close": 13.13, "volume": 64773.0}, {"date": "2023-07-07", "close": 13.19, "volume": 33791.0}, {"date": "2023-07-10", "close": 13.2, "volume": 95376.0}, {"date": "2023-07-11", "close": 13.34, "volume": 102774.0}, {"date": "2023-07-12", "close": 13.47, "volume": 52317.0}, {"date": "2023-07-13", "close": 13.44, "volume": 45210.0}, {"date": "2023-07-14", "close": 13.42, "volume": 47489.0}, {"date": "2023-07-17", "close": 13.49, "volume": 36888.0}, {"date": "2023-07-18", "close": 13.55, "volume": 46187.0}, {"date": "2023-07-19", "close": 13.53, "volume": 43236.0}, {"date": "2023-07-20", "close": 13.39, "volume": 30769.0}, {"date": "2023-07-21", "close": 13.45, "volume": 35262.0}, {"date": "2023-07-24", "close": 13.35, "volume": 49388.0}, {"date": "2023-07-25", "close": 13.34, "volume": 111197.0}, {"date": "2023-07-26", "close": 13.35, "volume": 105555.0}, {"date": "2023-07-27", "close": 13.24, "volume": 70656.0}, {"date": "2023-07-28", "close": 13.35, "volume": 83900.0}, {"date": "2023-07-31", "close": 13.38, "volume": 86405.0}, {"date": "2023-08-01", "close": 13.31, "volume": 95631.0}, {"date": "2023-08-02", "close": 13.26, "volume": 90293.0}, {"date": "2023-08-03", "close": 13.15, "volume": 136205.0}, {"date": "2023-08-04", "close": 13.19, "volume": 84380.0}, {"date": "2023-08-07", "close": 13.35, "volume": 91950.0}, {"date": "2023-08-08", "close": 13.36, "volume": 50723.0}, {"date": "2023-08-09", "close": 13.4, "volume": 31896.0}, {"date": "2023-08-10", "close": 13.46, "volume": 72061.0}, {"date": "2023-08-11", "close": 13.51, "volume": 45533.0}, {"date": "2023-08-14", "close": 13.54, "volume": 36727.0}, {"date": "2023-08-15", "close": 13.47, "volume": 43559.0}, {"date": "2023-08-16", "close": 13.43, "volume": 67377.0}, {"date": "2023-08-17", "close": 13.27, "volume": 84837.0}, {"date": "2023-08-18", "close": 13.32, "volume": 55589.0}, {"date": "2023-08-21", "close": 13.33, "volume": 52193.0}, {"date": "2023-08-22", "close": 13.16, "volume": 50272.0}, {"date": "2023-08-23", "close": 13.18, "volume": 57960.0}, {"date": "2023-08-24", "close": 13.11, "volume": 41386.0}, {"date": "2023-08-25", "close": 13.15, "volume": 26870.0}, {"date": "2023-08-28", "close": 13.13, "volume": 43954.0}, {"date": "2023-08-29", "close": 13.2, "volume": 54294.0}, {"date": "2023-08-30", "close": 13.28, "volume": 63577.0}, {"date": "2023-08-31", "close": 13.19, "volume": 65806.0}, {"date": "2023-09-01", "close": 13.28, "volume": 44187.0}, {"date": "2023-09-05", "close": 13.44, "volume": 48713.0}, {"date": "2023-09-06", "close": 13.38, "volume": 20293.0}, {"date": "2023-09-07", "close": 13.28, "volume": 60211.0}, {"date": "2023-09-08", "close": 13.25, "volume": 36947.0}, {"date": "2023-09-11", "close": 13.31, "volume": 37078.0}, {"date": "2023-09-12", "close": 13.31, "volume": 30930.0}, {"date": "2023-09-13", "close": 13.21, "volume": 92148.0}, {"date": "2023-09-14", "close": 13.15, "volume": 149697.0}, {"date": "2023-09-15", "close": 13.13, "volume": 49204.0}, {"date": "2023-09-18", "close": 13.22, "volume": 53837.0}, {"date": "2023-09-19", "close": 13.21, "volume": 52720.0}, {"date": "2023-09-20", "close": 13.09, "volume": 56699.0}, {"date": "2023-09-21", "close": 12.97, "volume": 59212.0}, {"date": "2023-09-22", "close": 12.99, "volume": 45600.0}, {"date": "2023-09-25", "close": 12.92, "volume": 51242.0}, {"date": "2023-09-26", "close": 12.78, "volume": 74738.0}, {"date": "2023-09-27", "close": 12.7, "volume": 74206.0}, {"date": "2023-09-28", "close": 12.73, "volume": 70857.0}, {"date": "2023-09-29", "close": 12.7, "volume": 119536.0}, {"date": "2023-10-02", "close": 12.57, "volume": 97846.0}, {"date": "2023-10-03", "close": 12.42, "volume": 70416.0}, {"date": "2023-10-04", "close": 12.45, "volume": 111233.0}, {"date": "2023-10-05", "close": 12.48, "volume": 57429.0}, {"date": "2023-10-06", "close": 12.485, "volume": 71713.0}, {"date": "2023-10-09", "close": 12.55, "volume": 50837.0}, {"date": "2023-10-10", "close": 12.54, "volume": 62229.0}, {"date": "2023-10-11", "close": 12.57, "volume": 51394.0}, {"date": "2023-10-12", "close": 12.45, "volume": 83462.0}, {"date": "2023-10-13", "close": 12.45, "volume": 118951.0}, {"date": "2023-10-16", "close": 12.35, "volume": 54263.0}, {"date": "2023-10-17", "close": 12.35, "volume": 47011.0}, {"date": "2023-10-18", "close": 12.32, "volume": 86441.0}, {"date": "2023-10-19", "close": 12.21, "volume": 46017.0}, {"date": "2023-10-20", "close": 12.08, "volume": 38538.0}, {"date": "2023-10-23", "close": 12.05, "volume": 120194.0}, {"date": "2023-10-24", "close": 12.11, "volume": 130725.0}, {"date": "2023-10-25", "close": 11.95, "volume": 81681.0}, {"date": "2023-10-26", "close": 12.04, "volume": 84805.0}, {"date": "2023-10-27", "close": 12.0, "volume": 45442.0}, {"date": "2023-10-30", "close": 12.05, "volume": 60576.0}, {"date": "2023-10-31", "close": 12.1, "volume": 114162.0}, {"date": "2023-11-01", "close": 12.3, "volume": 102981.0}, {"date": "2023-11-02", "close": 12.49, "volume": 114811.0}, {"date": "2023-11-03", "close": 12.69, "volume": 120184.0}, {"date": "2023-11-06", "close": 12.52, "volume": 60594.0}, {"date": "2023-11-07", "close": 12.6, "volume": 40237.0}, {"date": "2023-11-08", "close": 12.67, "volume": 67380.0}, {"date": "2023-11-09", "close": 12.59, "volume": 37919.0}, {"date": "2023-11-10", "close": 12.69, "volume": 37546.0}, {"date": "2023-11-13", "close": 12.62, "volume": 26291.0}, {"date": "2023-11-14", "close": 12.85, "volume": 63409.0}, {"date": "2023-11-15", "close": 12.84, "volume": 63364.0}, {"date": "2023-11-16", "close": 12.94, "volume": 49507.0}, {"date": "2023-11-17", "close": 13.05, "volume": 76765.0}, {"date": "2023-11-20", "close": 12.98, "volume": 91768.0}, {"date": "2023-11-21", "close": 12.95, "volume": 30120.0}, {"date": "2023-11-22", "close": 12.92, "volume": 68797.0}, {"date": "2023-11-24", "close": 12.98, "volume": 22669.0}, {"date": "2023-11-27", "close": 12.85, "volume": 91861.0}, {"date": "2023-11-28", "close": 12.82, "volume": 59403.0}, {"date": "2023-11-29", "close": 12.89, "volume": 68384.0}, {"date": "2023-11-30", "close": 12.92, "volume": 84376.0}, {"date": "2023-12-01", "close": 13.09, "volume": 63137.0}, {"date": "2023-12-04", "close": 13.05, "volume": 63822.0}, {"date": "2023-12-05", "close": 13.13, "volume": 76637.0}, {"date": "2023-12-06", "close": 13.18, "volume": 21888.0}, {"date": "2023-12-07", "close": 13.23, "volume": 68135.0}, {"date": "2023-12-08", "close": 13.16, "volume": 59124.0}, {"date": "2023-12-11", "close": 13.16, "volume": 32061.0}, {"date": "2023-12-12", "close": 13.19, "volume": 40523.0}, {"date": "2023-12-13", "close": 13.45, "volume": 66363.0}, {"date": "2023-12-14", "close": 13.48, "volume": 51949.0}, {"date": "2023-12-15", "close": 13.56, "volume": 36647.0}, {"date": "2023-12-18", "close": 13.6, "volume": 95045.0}, {"date": "2023-12-19", "close": 13.49, "volume": 50303.0}, {"date": "2023-12-20", "close": 13.35, "volume": 66887.0}, {"date": "2023-12-21", "close": 13.49, "volume": 58808.0}, {"date": "2023-12-22", "close": 13.49, "volume": 52643.0}, {"date": "2023-12-26", "close": 13.49, "volume": 93661.0}, {"date": "2023-12-27", "close": 13.45, "volume": 83259.0}, {"date": "2023-12-28", "close": 13.47, "volume": 62961.0}, {"date": "2023-12-29", "close": 13.44, "volume": 83817.0}, {"date": "2024-01-02", "close": 13.54, "volume": 61242.0}, {"date": "2024-01-03", "close": 13.52, "volume": 73451.0}, {"date": "2024-01-04", "close": 13.57, "volume": 44729.0}, {"date": "2024-01-05", "close": 13.66, "volume": 38874.0}, {"date": "2024-01-08", "close": 13.68, "volume": 39883.0}, {"date": "2024-01-09", "close": 13.72, "volume": 62626.0}, {"date": "2024-01-10", "close": 13.75, "volume": 61098.0}, {"date": "2024-01-11", "close": 13.74, "volume": 42993.0}, {"date": "2024-01-12", "close": 13.68, "volume": 55996.0}, {"date": "2024-01-16", "close": 13.66, "volume": 57632.0}, {"date": "2024-01-17", "close": 13.65, "volume": 62710.0}, {"date": "2024-01-18", "close": 13.72, "volume": 52302.0}, {"date": "2024-01-19", "close": 13.65, "volume": 60693.0}, {"date": "2024-01-22", "close": 13.73, "volume": 107812.0}, {"date": "2024-01-23", "close": 13.77, "volume": 98431.0}, {"date": "2024-01-24", "close": 13.89, "volume": 54078.0}, {"date": "2024-01-25", "close": 13.95, "volume": 45606.0}, {"date": "2024-01-26", "close": 13.94, "volume": 35909.0}, {"date": "2024-01-29", "close": 14.01, "volume": 58152.0}, {"date": "2024-01-30", "close": 13.99, "volume": 33190.0}, {"date": "2024-01-31", "close": 13.96, "volume": 54869.0}, {"date": "2024-02-01", "close": 14.0, "volume": 46572.0}, {"date": "2024-02-02", "close": 13.94, "volume": 49413.0}, {"date": "2024-02-05", "close": 13.83, "volume": 109048.0}, {"date": "2024-02-06", "close": 13.99, "volume": 61419.0}, {"date": "2024-02-07", "close": 14.08, "volume": 65739.0}, {"date": "2024-02-08", "close": 14.07, "volume": 50855.0}, {"date": "2024-02-09", "close": 14.07, "volume": 79978.0}, {"date": "2024-02-12", "close": 14.1, "volume": 76108.0}, {"date": "2024-02-13", "close": 14.06, "volume": 57711.0}, {"date": "2024-02-14", "close": 14.1, "volume": 74252.0}, {"date": "2024-02-15", "close": 14.17, "volume": 31328.0}, {"date": "2024-02-16", "close": 14.1, "volume": 29539.0}, {"date": "2024-02-20", "close": 13.99, "volume": 44712.0}, {"date": "2024-02-21", "close": 14.01, "volume": 45728.0}, {"date": "2024-02-22", "close": 13.94, "volume": 97462.0}, {"date": "2024-02-23", "close": 13.96, "volume": 65642.0}, {"date": "2024-02-26", "close": 13.98, "volume": 46353.0}, {"date": "2024-02-27", "close": 14.02, "volume": 60995.0}, {"date": "2024-02-28", "close": 14.05, "volume": 58916.0}, {"date": "2024-02-29", "close": 14.21, "volume": 32956.0}, {"date": "2024-03-01", "close": 14.24, "volume": 68082.0}, {"date": "2024-03-04", "close": 14.3, "volume": 72678.0}, {"date": "2024-03-05", "close": 14.28, "volume": 58430.0}, {"date": "2024-03-06", "close": 14.35, "volume": 60591.0}, {"date": "2024-03-07", "close": 14.27, "volume": 59436.0}, {"date": "2024-03-08", "close": 14.32, "volume": 72892.0}, {"date": "2024-03-11", "close": 14.35, "volume": 36740.0}, {"date": "2024-03-12", "close": 14.43, "volume": 37252.0}, {"date": "2024-03-13", "close": 14.38, "volume": 59014.0}, {"date": "2024-03-14", "close": 14.32, "volume": 37168.0}, {"date": "2024-03-15", "close": 14.31, "volume": 117141.0}, {"date": "2024-03-18", "close": 14.26, "volume": 173401.0}, {"date": "2024-03-19", "close": 14.2, "volume": 98783.0}, {"date": "2024-03-20", "close": 14.23, "volume": 33258.0}, {"date": "2024-03-21", "close": 14.21, "volume": 28182.0}, {"date": "2024-03-22", "close": 14.25, "volume": 27214.0}, {"date": "2024-03-25", "close": 14.22, "volume": 55255.0}, {"date": "2024-03-26", "close": 14.29, "volume": 31737.0}, {"date": "2024-03-27", "close": 14.34, "volume": 65199.0}, {"date": "2024-03-28", "close": 14.3, "volume": 58517.0}, {"date": "2024-04-01", "close": 14.26, "volume": 123585.0}, {"date": "2024-04-02", "close": 14.23, "volume": 54780.0}, {"date": "2024-04-03", "close": 14.22, "volume": 51902.0}, {"date": "2024-04-04", "close": 14.27, "volume": 118162.0}, {"date": "2024-04-05", "close": 14.32, "volume": 53947.0}, {"date": "2024-04-08", "close": 14.34, "volume": 85858.0}, {"date": "2024-04-09", "close": 14.31, "volume": 52567.0}, {"date": "2024-04-10", "close": 14.1, "volume": 53200.0}, {"date": "2024-04-11", "close": 14.08, "volume": 59722.0}, {"date": "2024-04-12", "close": 13.94, "volume": 35636.0}, {"date": "2024-04-15", "close": 13.74, "volume": 121550.0}, {"date": "2024-04-16", "close": 13.81, "volume": 54917.0}, {"date": "2024-04-17", "close": 13.96, "volume": 98900.0}, {"date": "2024-04-18", "close": 14.01, "volume": 49960.0}, {"date": "2024-04-19", "close": 13.89, "volume": 39365.0}, {"date": "2024-04-22", "close": 14.0, "volume": 37609.0}, {"date": "2024-04-23", "close": 14.1, "volume": 41963.0}, {"date": "2024-04-24", "close": 13.99, "volume": 53349.0}, {"date": "2024-04-25", "close": 14.03, "volume": 73736.0}, {"date": "2024-04-26", "close": 14.035, "volume": 28998.0}, {"date": "2024-04-29", "close": 14.0, "volume": 67646.0}, {"date": "2024-04-30", "close": 13.93, "volume": 54315.0}, {"date": "2024-05-01", "close": 13.99, "volume": 73881.0}, {"date": "2024-05-02", "close": 14.02, "volume": 124025.0}, {"date": "2024-05-03", "close": 14.13, "volume": 78345.0}, {"date": "2024-05-06", "close": 14.16, "volume": 43742.0}, {"date": "2024-05-07", "close": 14.21, "volume": 38440.0}, {"date": "2024-05-08", "close": 14.24, "volume": 38175.0}, {"date": "2024-05-09", "close": 14.32, "volume": 94278.0}, {"date": "2024-05-10", "close": 14.27, "volume": 89969.0}, {"date": "2024-05-13", "close": 14.27, "volume": 24582.0}, {"date": "2024-05-14", "close": 14.26, "volume": 63135.0}, {"date": "2024-05-15", "close": 14.3, "volume": 175779.0}, {"date": "2024-05-16", "close": 14.27, "volume": 61325.0}, {"date": "2024-05-17", "close": 14.25, "volume": 59229.0}, {"date": "2024-05-20", "close": 14.27, "volume": 70888.0}, {"date": "2024-05-21", "close": 14.2, "volume": 90640.0}, {"date": "2024-05-22", "close": 14.25, "volume": 48766.0}, {"date": "2024-05-23", "close": 14.15, "volume": 28926.0}, {"date": "2024-05-24", "close": 14.19, "volume": 106190.0}, {"date": "2024-05-28", "close": 14.07, "volume": 29650.0}, {"date": "2024-05-29", "close": 13.99, "volume": 64701.0}, {"date": "2024-05-30", "close": 14.08, "volume": 39104.0}, {"date": "2024-05-31", "close": 14.19, "volume": 34346.0}, {"date": "2024-06-03", "close": 14.22, "volume": 72039.0}, {"date": "2024-06-04", "close": 14.32, "volume": 79783.0}, {"date": "2024-06-05", "close": 14.43, "volume": 44522.0}, {"date": "2024-06-06", "close": 14.43, "volume": 35849.0}, {"date": "2024-06-07", "close": 14.42, "volume": 47908.0}, {"date": "2024-06-10", "close": 14.4, "volume": 26329.0}, {"date": "2024-06-11", "close": 14.52, "volume": 54807.0}, {"date": "2024-06-12", "close": 14.63, "volume": 49493.0}, {"date": "2024-06-13", "close": 14.57, "volume": 44594.0}, {"date": "2024-06-14", "close": 14.46, "volume": 43668.0}, {"date": "2024-06-17", "close": 14.4, "volume": 41074.0}, {"date": "2024-06-18", "close": 14.44, "volume": 48699.0}, {"date": "2024-06-20", "close": 14.36, "volume": 70045.0}, {"date": "2024-06-21", "close": 14.46, "volume": 73995.0}, {"date": "2024-06-24", "close": 14.5, "volume": 52322.0}, {"date": "2024-06-25", "close": 14.42, "volume": 52386.0}, {"date": "2024-06-26", "close": 14.44, "volume": 50958.0}, {"date": "2024-06-27", "close": 14.42, "volume": 45332.0}, {"date": "2024-06-28", "close": 14.45, "volume": 38146.0}, {"date": "2024-07-01", "close": 14.45, "volume": 64040.0}, {"date": "2024-07-02", "close": 14.6, "volume": 96547.0}, {"date": "2024-07-03", "close": 14.75, "volume": 58456.0}, {"date": "2024-07-05", "close": 14.73, "volume": 64410.0}, {"date": "2024-07-08", "close": 14.78, "volume": 45775.0}, {"date": "2024-07-09", "close": 14.85, "volume": 67755.0}, {"date": "2024-07-10", "close": 15.03, "volume": 95912.0}, {"date": "2024-07-11", "close": 15.0392, "volume": 53017.0}, {"date": "2024-07-12", "close": 15.13, "volume": 98773.0}, {"date": "2024-07-15", "close": 14.97, "volume": 78808.0}, {"date": "2024-07-16", "close": 15.02, "volume": 58312.0}, {"date": "2024-07-17", "close": 15.025, "volume": 93389.0}, {"date": "2024-07-18", "close": 14.93, "volume": 44206.0}, {"date": "2024-07-19", "close": 14.9, "volume": 30010.0}, {"date": "2024-07-22", "close": 14.9142, "volume": 53894.0}, {"date": "2024-07-23", "close": 14.84, "volume": 49792.0}, {"date": "2024-07-24", "close": 14.75, "volume": 180073.0}, {"date": "2024-07-25", "close": 14.81, "volume": 130774.0}, {"date": "2024-07-26", "close": 14.79, "volume": 84969.0}, {"date": "2024-07-29", "close": 14.8, "volume": 65091.0}, {"date": "2024-07-30", "close": 14.88, "volume": 77119.0}, {"date": "2024-07-31", "close": 15.02, "volume": 57124.0}, {"date": "2024-08-01", "close": 15.07, "volume": 47490.0}, {"date": "2024-08-02", "close": 14.94, "volume": 62631.0}, {"date": "2024-08-05", "close": 14.64, "volume": 107821.0}, {"date": "2024-08-06", "close": 14.67, "volume": 32051.0}, {"date": "2024-08-07", "close": 14.9, "volume": 70955.0}, {"date": "2024-08-08", "close": 15.03, "volume": 56012.0}, {"date": "2024-08-09", "close": 15.06, "volume": 46935.0}, {"date": "2024-08-12", "close": 14.99, "volume": 41398.0}, {"date": "2024-08-13", "close": 15.06, "volume": 42480.0}, {"date": "2024-08-14", "close": 15.13, "volume": 24817.0}, {"date": "2024-08-15", "close": 15.19, "volume": 44726.0}, {"date": "2024-08-16", "close": 15.25, "volume": 43104.0}, {"date": "2024-08-19", "close": 15.31, "volume": 61813.0}, {"date": "2024-08-20", "close": 15.32, "volume": 68188.0}, {"date": "2024-08-21", "close": 15.38, "volume": 56429.0}, {"date": "2024-08-22", "close": 15.09, "volume": 82118.0}, {"date": "2024-08-23", "close": 15.11, "volume": 66515.0}, {"date": "2024-08-26", "close": 15.07, "volume": 54645.0}, {"date": "2024-08-27", "close": 15.08, "volume": 44289.0}, {"date": "2024-08-28", "close": 15.07, "volume": 48278.0}, {"date": "2024-08-29", "close": 15.07, "volume": 38225.0}, {"date": "2024-08-30", "close": 15.11, "volume": 83980.0}, {"date": "2024-09-03", "close": 15.04, "volume": 54728.0}, {"date": "2024-09-04", "close": 15.16, "volume": 67011.0}, {"date": "2024-09-05", "close": 15.18, "volume": 33974.0}, {"date": "2024-09-06", "close": 15.12, "volume": 51017.0}, {"date": "2024-09-09", "close": 15.07, "volume": 67595.0}, {"date": "2024-09-10", "close": 15.02, "volume": 53216.0}, {"date": "2024-09-11", "close": 15.08, "volume": 48540.0}, {"date": "2024-09-12", "close": 15.15, "volume": 39829.0}, {"date": "2024-09-13", "close": 15.01, "volume": 174055.0}, {"date": "2024-09-16", "close": 15.02, "volume": 74664.0}, {"date": "2024-09-17", "close": 15.11, "volume": 124327.0}, {"date": "2024-09-18", "close": 15.11, "volume": 41093.0}, {"date": "2024-09-19", "close": 15.09, "volume": 41683.0}, {"date": "2024-09-20", "close": 15.05, "volume": 56073.0}, {"date": "2024-09-23", "close": 15.06, "volume": 61389.0}, {"date": "2024-09-24", "close": 15.16, "volume": 75632.0}, {"date": "2024-09-25", "close": 15.14, "volume": 83478.0}, {"date": "2024-09-26", "close": 15.1, "volume": 100361.0}, {"date": "2024-09-27", "close": 15.13, "volume": 43440.0}, {"date": "2024-09-30", "close": 15.18, "volume": 92906.0}, {"date": "2024-10-01", "close": 15.21, "volume": 63742.0}, {"date": "2024-10-02", "close": 15.22, "volume": 51160.0}, {"date": "2024-10-03", "close": 15.15, "volume": 82424.0}, {"date": "2024-10-04", "close": 15.16, "volume": 82900.0}, {"date": "2024-10-07", "close": 15.21, "volume": 136175.0}, {"date": "2024-10-08", "close": 15.33, "volume": 82802.0}, {"date": "2024-10-09", "close": 15.45, "volume": 80805.0}, {"date": "2024-10-10", "close": 15.44, "volume": 151151.0}, {"date": "2024-10-11", "close": 15.38, "volume": 51852.0}, {"date": "2024-10-14", "close": 15.36, "volume": 66810.0}, {"date": "2024-10-15", "close": 15.27, "volume": 40345.0}, {"date": "2024-10-16", "close": 15.35, "volume": 139748.0}, {"date": "2024-10-17", "close": 15.29, "volume": 61355.0}, {"date": "2024-10-18", "close": 15.37, "volume": 54958.0}, {"date": "2024-10-21", "close": 15.47, "volume": 57400.0}, {"date": "2024-10-22", "close": 15.48, "volume": 98335.0}, {"date": "2024-10-23", "close": 15.3, "volume": 60380.0}, {"date": "2024-10-24", "close": 15.25, "volume": 51826.0}, {"date": "2024-10-25", "close": 15.28, "volume": 38818.0}, {"date": "2024-10-28", "close": 15.29, "volume": 48793.0}, {"date": "2024-10-29", "close": 15.15, "volume": 90752.0}, {"date": "2024-10-30", "close": 15.24, "volume": 33837.0}, {"date": "2024-10-31", "close": 15.35, "volume": 56219.0}, {"date": "2024-11-01", "close": 15.36, "volume": 39839.0}, {"date": "2024-11-04", "close": 15.33, "volume": 53865.0}, {"date": "2024-11-05", "close": 15.37, "volume": 33401.0}, {"date": "2024-11-06", "close": 15.42, "volume": 80922.0}, {"date": "2024-11-07", "close": 15.8, "volume": 89965.0}, {"date": "2024-11-08", "close": 16.16, "volume": 359570.0}, {"date": "2024-11-11", "close": 15.93, "volume": 109659.0}, {"date": "2024-11-12", "close": 15.39, "volume": 447075.0}, {"date": "2024-11-13", "close": 15.41, "volume": 136267.0}, {"date": "2024-11-14", "close": 15.29, "volume": 68879.0}, {"date": "2024-11-15", "close": 15.23, "volume": 117779.0}, {"date": "2024-11-18", "close": 15.34, "volume": 103593.0}, {"date": "2024-11-19", "close": 15.45, "volume": 50096.0}, {"date": "2024-11-20", "close": 15.43, "volume": 44490.0}, {"date": "2024-11-21", "close": 15.68, "volume": 84980.0}, {"date": "2024-11-22", "close": 15.68, "volume": 75913.0}, {"date": "2024-11-25", "close": 15.71, "volume": 57664.0}, {"date": "2024-11-26", "close": 15.67, "volume": 67553.0}, {"date": "2024-11-27", "close": 15.79, "volume": 57991.0}, {"date": "2024-11-29", "close": 15.88, "volume": 34795.0}, {"date": "2024-12-02", "close": 16.08, "volume": 64823.0}, {"date": "2024-12-03", "close": 16.19, "volume": 123836.0}, {"date": "2024-12-04", "close": 16.11, "volume": 45417.0}, {"date": "2024-12-05", "close": 16.21, "volume": 43124.0}, {"date": "2024-12-06", "close": 16.24, "volume": 79670.0}, {"date": "2024-12-09", "close": 16.07, "volume": 41592.0}, {"date": "2024-12-10", "close": 15.95, "volume": 50366.0}, {"date": "2024-12-11", "close": 15.93, "volume": 42501.0}, {"date": "2024-12-12", "close": 15.86, "volume": 64788.0}, {"date": "2024-12-13", "close": 15.81, "volume": 72875.0}, {"date": "2024-12-16", "close": 15.93, "volume": 102416.0}, {"date": "2024-12-17", "close": 15.68, "volume": 72349.0}, {"date": "2024-12-18", "close": 15.44, "volume": 68872.0}, {"date": "2024-12-19", "close": 15.34, "volume": 100087.0}, {"date": "2024-12-20", "close": 15.3, "volume": 96119.0}, {"date": "2024-12-23", "close": 15.53, "volume": 51715.0}, {"date": "2024-12-24", "close": 15.5, "volume": 33206.0}, {"date": "2024-12-26", "close": 15.49, "volume": 36065.0}, {"date": "2024-12-27", "close": 15.36, "volume": 56174.0}, {"date": "2024-12-30", "close": 15.41, "volume": 55684.0}, {"date": "2024-12-31", "close": 15.44, "volume": 112657.0}, {"date": "2025-01-02", "close": 15.61, "volume": 65704.0}, {"date": "2025-01-03", "close": 15.8, "volume": 70286.0}, {"date": "2025-01-06", "close": 15.74, "volume": 42335.0}, {"date": "2025-01-07", "close": 15.73, "volume": 47216.0}, {"date": "2025-01-08", "close": 15.8, "volume": 56914.0}, {"date": "2025-01-10", "close": 15.74, "volume": 47990.0}, {"date": "2025-01-13", "close": 15.79, "volume": 39645.0}, {"date": "2025-01-14", "close": 15.73, "volume": 52386.0}, {"date": "2025-01-15", "close": 15.88, "volume": 34713.0}, {"date": "2025-01-16", "close": 15.79, "volume": 38187.0}, {"date": "2025-01-17", "close": 15.8, "volume": 60972.0}, {"date": "2025-01-21", "close": 15.93, "volume": 79293.0}, {"date": "2025-01-22", "close": 15.84, "volume": 52535.0}, {"date": "2025-01-23", "close": 15.98, "volume": 91825.0}, {"date": "2025-01-24", "close": 15.84, "volume": 50774.0}, {"date": "2025-01-27", "close": 15.89, "volume": 57914.0}, {"date": "2025-01-28", "close": 15.86, "volume": 45262.0}, {"date": "2025-01-29", "close": 15.93, "volume": 57437.0}, {"date": "2025-01-30", "close": 15.87, "volume": 49085.0}, {"date": "2025-01-31", "close": 15.96, "volume": 71878.0}, {"date": "2025-02-03", "close": 15.88, "volume": 72412.0}, {"date": "2025-02-04", "close": 15.92, "volume": 67634.0}, {"date": "2025-02-05", "close": 15.96, "volume": 48263.0}, {"date": "2025-02-06", "close": 15.98, "volume": 71047.0}, {"date": "2025-02-07", "close": 15.93, "volume": 62552.0}, {"date": "2025-02-10", "close": 15.89, "volume": 70614.0}, {"date": "2025-02-11", "close": 15.85, "volume": 99177.0}, {"date": "2025-02-12", "close": 15.87, "volume": 99850.0}, {"date": "2025-02-13", "close": 15.89, "volume": 53793.0}, {"date": "2025-02-14", "close": 15.88, "volume": 60412.0}, {"date": "2025-02-18", "close": 16.01, "volume": 84397.0}, {"date": "2025-02-19", "close": 16.0, "volume": 78426.0}, {"date": "2025-02-20", "close": 15.99, "volume": 38468.0}, {"date": "2025-02-21", "close": 16.01, "volume": 51911.0}, {"date": "2025-02-24", "close": 15.97, "volume": 51099.0}, {"date": "2025-02-25", "close": 15.95, "volume": 37912.0}, {"date": "2025-02-26", "close": 15.9, "volume": 64952.0}, {"date": "2025-02-27", "close": 15.77, "volume": 76612.0}, {"date": "2025-02-28", "close": 15.94, "volume": 49275.0}, {"date": "2025-03-03", "close": 15.91, "volume": 59584.0}, {"date": "2025-03-04", "close": 15.57, "volume": 109487.0}, {"date": "2025-03-05", "close": 15.51, "volume": 88171.0}, {"date": "2025-03-06", "close": 15.43, "volume": 83273.0}, {"date": "2025-03-07", "close": 15.31, "volume": 79195.0}, {"date": "2025-03-10", "close": 15.24, "volume": 69177.0}, {"date": "2025-03-11", "close": 15.23, "volume": 56955.0}, {"date": "2025-03-12", "close": 15.22, "volume": 58569.0}, {"date": "2025-03-13", "close": 15.17, "volume": 48274.0}, {"date": "2025-03-14", "close": 15.2, "volume": 44802.0}, {"date": "2025-03-17", "close": 15.32, "volume": 109121.0}, {"date": "2025-03-18", "close": 15.33, "volume": 71242.0}, {"date": "2025-03-19", "close": 15.32, "volume": 119297.0}, {"date": "2025-03-20", "close": 15.27, "volume": 64825.0}, {"date": "2025-03-21", "close": 15.18, "volume": 80586.0}, {"date": "2025-03-24", "close": 15.21, "volume": 92540.0}, {"date": "2025-03-25", "close": 15.28, "volume": 52215.0}, {"date": "2025-03-26", "close": 15.32, "volume": 47116.0}, {"date": "2025-03-27", "close": 15.24, "volume": 54595.0}, {"date": "2025-03-28", "close": 15.18, "volume": 55145.0}, {"date": "2025-03-31", "close": 15.12, "volume": 138455.0}, {"date": "2025-04-01", "close": 15.07, "volume": 75402.0}, {"date": "2025-04-02", "close": 15.15, "volume": 87109.0}, {"date": "2025-04-03", "close": 14.9999, "volume": 139847.0}, {"date": "2025-04-04", "close": 13.82, "volume": 302008.0}, {"date": "2025-04-07", "close": 13.42, "volume": 316868.0}, {"date": "2025-04-08", "close": 13.44, "volume": 161446.0}, {"date": "2025-04-09", "close": 13.98, "volume": 180220.0}, {"date": "2025-04-10", "close": 13.63, "volume": 78931.0}, {"date": "2025-04-11", "close": 13.74, "volume": 154476.0}, {"date": "2025-04-14", "close": 13.89, "volume": 114222.0}, {"date": "2025-04-15", "close": 14.03, "volume": 68350.0}, {"date": "2025-04-16", "close": 13.97, "volume": 92859.0}, {"date": "2025-04-17", "close": 14.08, "volume": 76170.0}, {"date": "2025-04-21", "close": 13.78, "volume": 81955.0}, {"date": "2025-04-22", "close": 13.93, "volume": 89236.0}, {"date": "2025-04-23", "close": 14.09, "volume": 76718.0}, {"date": "2025-04-24", "close": 14.25, "volume": 220337.0}, {"date": "2025-04-25", "close": 14.21, "volume": 119153.0}, {"date": "2025-04-28", "close": 14.21, "volume": 99636.0}, {"date": "2025-04-29", "close": 14.3, "volume": 117472.0}, {"date": "2025-04-30", "close": 14.3, "volume": 137660.0}, {"date": "2025-05-01", "close": 14.29, "volume": 196356.0}, {"date": "2025-05-02", "close": 14.32, "volume": 210507.0}, {"date": "2025-05-05", "close": 14.42, "volume": 133404.0}, {"date": "2025-05-06", "close": 14.4, "volume": 41404.0}, {"date": "2025-05-07", "close": 14.4, "volume": 82134.0}, {"date": "2025-05-08", "close": 14.35, "volume": 82103.0}, {"date": "2025-05-09", "close": 14.47, "volume": 74836.0}, {"date": "2025-05-12", "close": 14.66, "volume": 98741.0}, {"date": "2025-05-13", "close": 14.8, "volume": 134061.0}, {"date": "2025-05-14", "close": 14.78, "volume": 52719.0}, {"date": "2025-05-15", "close": 14.81, "volume": 56020.0}, {"date": "2025-05-16", "close": 14.83, "volume": 102362.0}, {"date": "2025-05-19", "close": 14.71, "volume": 93018.0}, {"date": "2025-05-20", "close": 14.62, "volume": 79728.0}, {"date": "2025-05-21", "close": 14.46, "volume": 75173.0}, {"date": "2025-05-22", "close": 14.4, "volume": 57373.0}, {"date": "2025-05-23", "close": 14.48, "volume": 43881.0}, {"date": "2025-05-27", "close": 14.61, "volume": 92052.0}, {"date": "2025-05-28", "close": 14.69, "volume": 115615.0}, {"date": "2025-05-29", "close": 14.78, "volume": 59894.0}, {"date": "2025-05-30", "close": 14.8, "volume": 65374.0}, {"date": "2025-06-02", "close": 14.82, "volume": 43952.0}, {"date": "2025-06-03", "close": 14.92, "volume": 89941.0}, {"date": "2025-06-04", "close": 14.93, "volume": 49797.0}, {"date": "2025-06-05", "close": 14.95, "volume": 40241.0}, {"date": "2025-06-06", "close": 14.96, "volume": 54376.0}, {"date": "2025-06-09", "close": 15.06, "volume": 52276.0}, {"date": "2025-06-10", "close": 15.08, "volume": 51067.0}, {"date": "2025-06-11", "close": 15.09, "volume": 72124.0}, {"date": "2025-06-12", "close": 15.19, "volume": 86152.0}, {"date": "2025-06-13", "close": 15.185, "volume": 71319.0}, {"date": "2025-06-16", "close": 15.18, "volume": 118373.0}, {"date": "2025-06-17", "close": 15.13, "volume": 85060.0}, {"date": "2025-06-18", "close": 15.15, "volume": 68603.0}, {"date": "2025-06-20", "close": 15.09, "volume": 65232.0}, {"date": "2025-06-23", "close": 15.06, "volume": 64054.0}, {"date": "2025-06-24", "close": 15.25, "volume": 127095.0}, {"date": "2025-06-25", "close": 15.21, "volume": 77494.0}, {"date": "2025-06-26", "close": 15.34, "volume": 82779.0}, {"date": "2025-06-27", "close": 15.4, "volume": 72714.0}, {"date": "2025-06-30", "close": 15.4, "volume": 137584.0}, {"date": "2025-07-01", "close": 15.63, "volume": 79777.0}, {"date": "2025-07-02", "close": 15.73, "volume": 121090.0}, {"date": "2025-07-03", "close": 15.75, "volume": 46059.0}, {"date": "2025-07-07", "close": 15.68, "volume": 67909.0}, {"date": "2025-07-08", "close": 15.69, "volume": 55215.0}, {"date": "2025-07-09", "close": 15.82, "volume": 133088.0}, {"date": "2025-07-10", "close": 15.84, "volume": 53137.0}, {"date": "2025-07-11", "close": 15.81, "volume": 31402.0}, {"date": "2025-07-14", "close": 15.89, "volume": 135150.0}, {"date": "2025-07-15", "close": 15.88, "volume": 93675.0}, {"date": "2025-07-16", "close": 15.92, "volume": 110054.0}, {"date": "2025-07-17", "close": 15.94, "volume": 79585.0}, {"date": "2025-07-18", "close": 15.58, "volume": 278223.0}, {"date": "2025-07-21", "close": 15.68, "volume": 111180.0}, {"date": "2025-07-22", "close": 15.51, "volume": 92164.0}, {"date": "2025-07-23", "close": 15.47, "volume": 90425.0}, {"date": "2025-07-24", "close": 15.44, "volume": 71183.0}, {"date": "2025-07-25", "close": 15.64, "volume": 79022.0}, {"date": "2025-07-28", "close": 15.7, "volume": 82936.0}, {"date": "2025-07-29", "close": 15.81, "volume": 72133.0}, {"date": "2025-07-30", "close": 15.8, "volume": 55934.0}, {"date": "2025-07-31", "close": 15.72, "volume": 53963.0}, {"date": "2025-08-01", "close": 15.7, "volume": 74185.0}, {"date": "2025-08-04", "close": 15.87, "volume": 74130.0}, {"date": "2025-08-05", "close": 15.96, "volume": 85733.0}, {"date": "2025-08-06", "close": 15.99, "volume": 77532.0}, {"date": "2025-08-07", "close": 16.03, "volume": 85607.0}, {"date": "2025-08-08", "close": 16.05, "volume": 50223.0}, {"date": "2025-08-11", "close": 16.02, "volume": 66573.0}, {"date": "2025-08-12", "close": 15.97, "volume": 94536.0}, {"date": "2025-08-13", "close": 16.17, "volume": 286832.0}, {"date": "2025-08-14", "close": 16.3, "volume": 171340.0}, {"date": "2025-08-15", "close": 16.23, "volume": 105070.0}, {"date": "2025-08-18", "close": 16.43, "volume": 163314.0}, {"date": "2025-08-19", "close": 16.41, "volume": 173989.0}, {"date": "2025-08-20", "close": 15.85, "volume": 107647.0}, {"date": "2025-08-21", "close": 15.78, "volume": 75105.0}, {"date": "2025-08-22", "close": 15.88, "volume": 142624.0}, {"date": "2025-08-25", "close": 15.97, "volume": 83210.0}, {"date": "2025-08-26", "close": 16.1, "volume": 71532.0}, {"date": "2025-08-27", "close": 16.09, "volume": 67588.0}, {"date": "2025-08-28", "close": 16.17, "volume": 57267.0}, {"date": "2025-08-29", "close": 16.37, "volume": 225380.0}, {"date": "2025-09-02", "close": 16.4, "volume": 171592.0}, {"date": "2025-09-03", "close": 16.32, "volume": 104451.0}, {"date": "2025-09-04", "close": 16.5, "volume": 111901.0}, {"date": "2025-09-05", "close": 16.53, "volume": 148623.0}, {"date": "2025-09-08", "close": 16.59, "volume": 150562.0}, {"date": "2025-09-09", "close": 16.55, "volume": 114877.0}, {"date": "2025-09-10", "close": 16.53, "volume": 109787.0}, {"date": "2025-09-11", "close": 16.69, "volume": 108947.0}, {"date": "2025-09-12", "close": 16.67, "volume": 65045.0}, {"date": "2025-09-15", "close": 16.7, "volume": 83038.0}, {"date": "2025-09-16", "close": 16.74, "volume": 87548.0}, {"date": "2025-09-17", "close": 16.8, "volume": 132056.0}, {"date": "2025-09-18", "close": 16.78, "volume": 80517.0}, {"date": "2025-09-19", "close": 16.63, "volume": 66150.0}, {"date": "2025-09-22", "close": 16.6, "volume": 87992.0}, {"date": "2025-09-23", "close": 16.6, "volume": 48571.0}, {"date": "2025-09-24", "close": 16.41, "volume": 94169.0}, {"date": "2025-09-25", "close": 16.19, "volume": 82546.0}, {"date": "2025-09-26", "close": 15.66, "volume": 162009.0}, {"date": "2025-09-29", "close": 15.39, "volume": 255346.0}, {"date": "2025-09-30", "close": 15.46, "volume": 256675.0}, {"date": "2025-10-01", "close": 15.44, "volume": 110463.0}, {"date": "2025-10-02", "close": 15.27, "volume": 139342.0}, {"date": "2025-10-03", "close": 14.94, "volume": 362427.0}, {"date": "2025-10-06", "close": 14.95, "volume": 239463.0}, {"date": "2025-10-07", "close": 15.2, "volume": 267114.0}, {"date": "2025-10-08", "close": 15.3, "volume": 142928.0}, {"date": "2025-10-09", "close": 15.13, "volume": 124330.0}, {"date": "2025-10-10", "close": 14.89, "volume": 146888.0}, {"date": "2025-10-13", "close": 15.07, "volume": 57346.0}, {"date": "2025-10-14", "close": 14.99, "volume": 98723.0}, {"date": "2025-10-15", "close": 15.02, "volume": 81507.0}, {"date": "2025-10-16", "close": 14.96, "volume": 88938.0}, {"date": "2025-10-17", "close": 14.88, "volume": 85402.0}, {"date": "2025-10-20", "close": 14.97, "volume": 88336.0}, {"date": "2025-10-21", "close": 15.19, "volume": 138747.0}, {"date": "2025-10-22", "close": 15.11, "volume": 74768.0}, {"date": "2025-10-23", "close": 15.12, "volume": 38679.0}, {"date": "2025-10-24", "close": 15.19, "volume": 51505.0}, {"date": "2025-10-27", "close": 15.32, "volume": 93301.0}, {"date": "2025-10-28", "close": 15.37, "volume": 52005.0}, {"date": "2025-10-29", "close": 15.36, "volume": 34962.0}, {"date": "2025-10-30", "close": 15.25, "volume": 57273.0}, {"date": "2025-10-31", "close": 15.33, "volume": 45065.0}, {"date": "2025-11-03", "close": 15.23, "volume": 55016.0}, {"date": "2025-11-04", "close": 15.24, "volume": 63775.0}, {"date": "2025-11-05", "close": 15.21, "volume": 53070.0}, {"date": "2025-11-06", "close": 15.11, "volume": 102278.0}, {"date": "2025-11-07", "close": 15.13, "volume": 30084.0}, {"date": "2025-11-10", "close": 15.14, "volume": 59854.0}, {"date": "2025-11-11", "close": 15.24, "volume": 30891.0}, {"date": "2025-11-12", "close": 15.14, "volume": 55541.0}, {"date": "2025-11-13", "close": 15.06, "volume": 61711.0}, {"date": "2025-11-14", "close": 15.09, "volume": 93750.0}, {"date": "2025-11-17", "close": 14.99, "volume": 104699.0}, {"date": "2025-11-18", "close": 15.02, "volume": 62899.0}, {"date": "2025-11-19", "close": 14.88, "volume": 71664.0}, {"date": "2025-11-20", "close": 14.7, "volume": 89416.0}, {"date": "2025-11-21", "close": 14.8, "volume": 51059.0}, {"date": "2025-11-24", "close": 14.89, "volume": 39192.0}, {"date": "2025-11-25", "close": 15.05, "volume": 40537.0}, {"date": "2025-11-26", "close": 15.04, "volume": 37915.0}, {"date": "2025-11-28", "close": 15.18, "volume": 36625.0}, {"date": "2025-12-01", "close": 15.1, "volume": 80004.0}, {"date": "2025-12-02", "close": 15.12, "volume": 109593.0}, {"date": "2025-12-03", "close": 15.11, "volume": 37589.0}, {"date": "2025-12-04", "close": 15.19, "volume": 32677.0}, {"date": "2025-12-05", "close": 15.12, "volume": 42038.0}, {"date": "2025-12-08", "close": 15.08, "volume": 39174.0}, {"date": "2025-12-09", "close": 15.19, "volume": 60432.0}, {"date": "2025-12-10", "close": 15.17, "volume": 35951.0}, {"date": "2025-12-11", "close": 15.07, "volume": 107245.0}, {"date": "2025-12-12", "close": 15.01, "volume": 64039.0}, {"date": "2025-12-15", "close": 15.14, "volume": 113603.0}, {"date": "2025-12-16", "close": 15.12, "volume": 57532.0}, {"date": "2025-12-17", "close": 15.12, "volume": 122213.0}, {"date": "2025-12-18", "close": 15.25, "volume": 73086.0}, {"date": "2025-12-19", "close": 15.12, "volume": 94596.0}, {"date": "2025-12-22", "close": 15.18, "volume": 64352.0}, {"date": "2025-12-23", "close": 15.19, "volume": 55811.0}, {"date": "2025-12-24", "close": 15.24, "volume": 27964.0}, {"date": "2025-12-26", "close": 15.26, "volume": 47237.0}, {"date": "2025-12-29", "close": 15.27, "volume": 43514.0}, {"date": "2025-12-30", "close": 15.11, "volume": 70763.0}, {"date": "2025-12-31", "close": 15.01, "volume": 94634.0}, {"date": "2026-01-02", "close": 15.06, "volume": 67881.0}, {"date": "2026-01-05", "close": 15.12, "volume": 83664.0}, {"date": "2026-01-06", "close": 15.14, "volume": 47106.0}, {"date": "2026-01-07", "close": 15.12, "volume": 40876.0}, {"date": "2026-01-08", "close": 15.12, "volume": 60506.0}, {"date": "2026-01-09", "close": 15.14, "volume": 87334.0}, {"date": "2026-01-12", "close": 15.2, "volume": 41873.0}, {"date": "2026-01-13", "close": 15.21, "volume": 78103.0}, {"date": "2026-01-14", "close": 15.18, "volume": 40060.0}, {"date": "2026-01-15", "close": 15.155, "volume": 59774.0}, {"date": "2026-01-16", "close": 15.2, "volume": 61207.0}, {"date": "2026-01-20", "close": 15.23, "volume": 142661.0}, {"date": "2026-01-21", "close": 15.094, "volume": 119378.0}, {"date": "2026-01-22", "close": 15.104, "volume": 52711.0}, {"date": "2026-01-23", "close": 15.08, "volume": 31151.0}, {"date": "2026-01-26", "close": 15.05, "volume": 44371.0}, {"date": "2026-01-27", "close": 15.01, "volume": 86310.0}, {"date": "2026-01-28", "close": 15.05, "volume": 38479.0}, {"date": "2026-01-29", "close": 15.07, "volume": 67110.0}, {"date": "2026-01-30", "close": 15.1, "volume": 56132.0}, {"date": "2026-02-02", "close": 15.09, "volume": 82436.0}, {"date": "2026-02-03", "close": 15.04, "volume": 79258.0}, {"date": "2026-02-04", "close": 15.07, "volume": 57733.0}, {"date": "2026-02-05", "close": 14.93, "volume": 113145.0}, {"date": "2026-02-06", "close": 14.87, "volume": 83291.0}, {"date": "2026-02-09", "close": 14.88, "volume": 103787.0}, {"date": "2026-02-10", "close": 14.96, "volume": 79668.0}, {"date": "2026-02-11", "close": 14.92, "volume": 97021.0}, {"date": "2026-02-12", "close": 14.89, "volume": 60217.0}, {"date": "2026-02-13", "close": 14.95, "volume": 62883.0}, {"date": "2026-02-17", "close": 15.01, "volume": 148476.0}, {"date": "2026-02-18", "close": 14.65, "volume": 219300.0}, {"date": "2026-02-19", "close": 14.59, "volume": 104992.0}, {"date": "2026-02-20", "close": 14.56, "volume": 86738.0}, {"date": "2026-02-23", "close": 14.46, "volume": 135856.0}, {"date": "2026-02-24", "close": 14.44, "volume": 128994.0}, {"date": "2026-02-25", "close": 14.45, "volume": 79046.0}, {"date": "2026-02-26", "close": 14.41, "volume": 62733.0}, {"date": "2026-02-27", "close": 14.29, "volume": 105043.0}, {"date": "2026-03-02", "close": 14.27, "volume": 169995.0}, {"date": "2026-03-03", "close": 14.23, "volume": 133902.0}, {"date": "2026-03-04", "close": 14.32, "volume": 47674.0}, {"date": "2026-03-05", "close": 14.28, "volume": 79511.0}, {"date": "2026-03-06", "close": 14.1, "volume": 36053.0}, {"date": "2026-03-09", "close": 13.86, "volume": 193815.0}, {"date": "2026-03-10", "close": 13.89, "volume": 88025.0}, {"date": "2026-03-11", "close": 13.89, "volume": 85254.0}, {"date": "2026-03-12", "close": 13.82, "volume": 85228.0}, {"date": "2026-03-13", "close": 13.79, "volume": 152082.0}, {"date": "2026-03-16", "close": 13.8, "volume": 85764.0}, {"date": "2026-03-17", "close": 13.87, "volume": 70479.0}, {"date": "2026-03-18", "close": 13.88, "volume": 61614.0}, {"date": "2026-03-19", "close": 13.82, "volume": 34175.0}, {"date": "2026-03-20", "close": 13.47, "volume": 77396.0}, {"date": "2026-03-23", "close": 13.65, "volume": 57263.0}, {"date": "2026-03-24", "close": 13.67, "volume": 42467.0}, {"date": "2026-03-25", "close": 13.78, "volume": 65287.0}, {"date": "2026-03-26", "close": 13.55, "volume": 32507.0}, {"date": "2026-03-27", "close": 13.36, "volume": 64097.0}, {"date": "2026-03-30", "close": 13.19, "volume": 82220.0}, {"date": "2026-03-31", "close": 13.66, "volume": 137601.0}, {"date": "2026-04-01", "close": 13.67, "volume": 89633.0}, {"date": "2026-04-02", "close": 13.65, "volume": 100558.0}, {"date": "2026-04-06", "close": 13.62, "volume": 66534.0}, {"date": "2026-04-07", "close": 13.72, "volume": 66413.0}, {"date": "2026-04-08", "close": 13.83, "volume": 158626.0}, {"date": "2026-04-09", "close": 13.95, "volume": 92822.0}, {"date": "2026-04-10", "close": 13.86, "volume": 107056.0}, {"date": "2026-04-13", "close": 14.11, "volume": 120146.0}, {"date": "2026-04-14", "close": 14.32, "volume": 131718.0}, {"date": "2026-04-15", "close": 14.327, "volume": 104077.0}, {"date": "2026-04-16", "close": 14.33, "volume": 76967.0}, {"date": "2026-04-17", "close": 14.46, "volume": 66608.0}, {"date": "2026-04-20", "close": 14.48, "volume": 242499.0}, {"date": "2026-04-21", "close": 14.16, "volume": 81532.0}, {"date": "2026-04-22", "close": 14.17, "volume": 74523.0}, {"date": "2026-04-23", "close": 14.16, "volume": 59205.0}, {"date": "2026-04-24", "close": 14.16, "volume": 111134.0}, {"date": "2026-04-27", "close": 14.15, "volume": 69568.0}, {"date": "2026-04-28", "close": 14.11, "volume": 93092.0}, {"date": "2026-04-29", "close": 14.08, "volume": 74494.0}, {"date": "2026-04-30", "close": 14.27, "volume": 78057.0}, {"date": "2026-05-01", "close": 14.36, "volume": 69037.0}, {"date": "2026-05-04", "close": 14.3, "volume": 62995.0}, {"date": "2026-05-05", "close": 14.34, "volume": 154963.0}, {"date": "2026-05-06", "close": 14.3, "volume": 44668.0}, {"date": "2026-05-07", "close": 14.19, "volume": 81317.0}, {"date": "2026-05-08", "close": 14.3, "volume": 51179.0}, {"date": "2026-05-11", "close": 14.26, "volume": 56386.0}, {"date": "2026-05-12", "close": 14.14, "volume": 117882.0}, {"date": "2026-05-13", "close": 14.19, "volume": 45756.0}, {"date": "2026-05-14", "close": 14.25, "volume": 36347.0}, {"date": "2026-05-15", "close": 14.07, "volume": 40666.0}, {"date": "2026-05-18", "close": 14.09, "volume": 67967.0}, {"date": "2026-05-19", "close": 13.84, "volume": 112261.0}, {"date": "2026-05-20", "close": 13.97, "volume": 124739.0}, {"date": "2026-05-21", "close": 13.93, "volume": 75602.0}, {"date": "2026-05-22", "close": 13.99, "volume": 75099.0}, {"date": "2026-05-26", "close": 14.04, "volume": 87314.0}, {"date": "2026-05-27", "close": 14.07, "volume": 46639.0}, {"date": "2026-05-28", "close": 14.1, "volume": 71621.0}, {"date": "2026-05-29", "close": 14.18, "volume": 89189.0}, {"date": "2026-06-01", "close": 14.11, "volume": 142692.0}, {"date": "2026-06-02", "close": 14.02, "volume": 110612.0}, {"date": "2026-06-03", "close": 14.02, "volume": 91453.0}, {"date": "2026-06-04", "close": 13.97, "volume": 118475.0}, {"date": "2026-06-05", "close": 13.91, "volume": 67885.0}, {"date": "2026-06-08", "close": 13.84, "volume": 67469.0}, {"date": "2026-06-09", "close": 13.93, "volume": 96296.0}, {"date": "2026-06-10", "close": 13.905, "volume": 42942.0}, {"date": "2026-06-11", "close": 13.93, "volume": 58331.0}, {"date": "2026-06-12", "close": 13.96, "volume": 27380.0}, {"date": "2026-06-15", "close": 14.04, "volume": 77723.0}, {"date": "2026-06-16", "close": 14.04, "volume": 45565.0}, {"date": "2026-06-17", "close": 13.89, "volume": 110844.0}, {"date": "2026-06-18", "close": 13.82, "volume": 107679.0}, {"date": "2026-06-22", "close": 13.92, "volume": 214904.0}, {"date": "2026-06-23", "close": 13.96, "volume": 86937.0}, {"date": "2026-06-24", "close": 13.88, "volume": 86989.0}, {"date": "2026-06-25", "close": 14.06, "volume": 103538.0}, {"date": "2026-06-26", "close": 14.0, "volume": 131357.0}, {"date": "2026-06-29", "close": 14.05, "volume": 114245.0}, {"date": "2026-06-30", "close": 14.1, "volume": 81678.0}, {"date": "2026-07-01", "close": 14.13, "volume": 107310.0}, {"date": "2026-07-02", "close": 14.2, "volume": 70233.0}, {"date": "2026-07-06", "close": 14.26, "volume": 70820.0}, {"date": "2026-07-07", "close": 14.22, "volume": 70019.0}, {"date": "2026-07-08", "close": 14.16, "volume": 61859.0}, {"date": "2026-07-09", "close": 14.28, "volume": 82869.0}, {"date": "2026-07-10", "close": 14.2, "volume": 85730.0}, {"date": "2026-07-13", "close": 14.14, "volume": 122724.0}, {"date": "2026-07-14", "close": 14.2, "volume": 97436.0}, {"date": "2026-07-15", "close": 14.22, "volume": 85531.0}, {"date": "2026-07-16", "close": 14.39, "volume": 144120.0}, {"date": "2026-07-17", "close": 14.26, "volume": 97584.0}, {"date": "2026-07-20", "close": 14.35, "volume": 72480.0}, {"date": "2026-07-21", "close": 14.41, "volume": 72028.0}, {"date": "2026-07-22", "close": 14.3, "volume": 83387.0}, {"date": "2026-07-23", "close": 14.06, "volume": 69319.0}, {"date": "2026-07-24", "close": 13.97, "volume": 81847.0}, {"date": "2026-07-27", "close": 14.09, "volume": 61333.0}, {"date": "2026-07-28", "close": 14.03, "volume": 59387.0}, {"date": "2026-07-29", "close": 13.99, "volume": 47136.0}, {"date": "2026-07-30", "close": 14.0, "volume": 56948.0}, {"date": "2026-07-31", "close": 14.03, "volume": 84976.0}, {"date": "2026-08-03", "close": 14.1, "volume": 164838.0}, {"date": "2026-08-04", "close": 14.21, "volume": 71927.0}, {"date": "2026-08-05", "close": 14.24, "volume": 122463.0}, {"date": "2026-08-06", "close": 14.2, "volume": 89078.0}, {"date": "2026-08-07", "close": 14.29, "volume": 76984.0}], "refreshing": true}