{"ticker": "CPZ", "overview": {"cik": "1717457", "ticker": "CPZ", "name": "Calamos Long/Short Equity & Dynamic Income Trust", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "N-CSRS", "date": "2026-07-02", "title": "Form N-CSRS", "accession": "0001104659-26-080380", "price_sensitive": false}, {"form": "40-17G", "date": "2026-06-29", "title": "Form 40-17G", "accession": "0001104659-26-078650", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-06-26", "title": "Form NPORT-P", "accession": "0001410368-26-067693", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-05-11", "title": "Proxy statement", "accession": "0001104659-26-058601", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-06", "title": "Form SCHEDULE 13G/A", "accession": "0000897101-26-000131", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-03-31", "title": "Form NPORT-P", "accession": "0001410368-26-034388", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-01-13", "title": "Form N-CEN", "accession": "0001410368-26-000868", "price_sensitive": false}, {"form": "N-CSR", "date": "2025-12-29", "title": "Form N-CSR", "accession": "0001104659-25-124691", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-12-23", "title": "Form NPORT-P", "accession": "0001410368-25-042395", "price_sensitive": false}, {"form": "4", "date": "2025-12-18", "title": "PRIMARY DOCUMENT", "accession": "0001248580-25-000009", "price_sensitive": false}, {"form": "4", "date": "2025-12-17", "title": "PRIMARY DOCUMENT", "accession": "0001248580-25-000008", "price_sensitive": false}, {"form": "4", "date": "2025-12-16", "title": "PRIMARY DOCUMENT", "accession": "0001248580-25-000007", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-09-29", "title": "Form NPORT-P", "accession": "0001410368-25-012680", "price_sensitive": false}, {"form": "40-17G/A", "date": "2025-09-16", "title": "Form 40-17G/A", "accession": "0001104659-25-090283", "price_sensitive": false}, {"form": "3/A", "date": "2025-09-09", "title": "PRIMARY DOCUMENT", "accession": "0001671788-25-000007", "price_sensitive": false}, {"form": "3", "date": "2025-09-09", "title": "PRIMARY DOCUMENT", "accession": "0001285634-25-000010", "price_sensitive": false}, {"form": "3", "date": "2025-09-09", "title": "PRIMARY DOCUMENT", "accession": "0001285634-25-000009", "price_sensitive": false}, {"form": "3", "date": "2025-09-09", "title": "PRIMARY DOCUMENT", "accession": "0002082413-25-000006", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-27", "title": "Form N-PX", "accession": "0001438934-25-001809", "price_sensitive": false}, {"form": "3", "date": "2025-08-04", "title": "PRIMARY DOCUMENT", "accession": "0001376682-25-000009", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-06-27", "title": "Form N-CSRS", "accession": "0001104659-25-063509", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-06-27", "title": "Form NPORT-P", "accession": "0001752724-25-161578", "price_sensitive": false}, {"form": "40-17G", "date": "2025-06-26", "title": "Form 40-17G", "accession": "0001104659-25-062878", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-05-12", "title": "Proxy statement", "accession": "0001104659-25-047185", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-03-25", "title": "Form NPORT-P", "accession": "0001752724-25-066802", "price_sensitive": false}]}, "description": "Calamos Long/Short Equity & Dynamic Income Trust trades as CPZ on the NASDAQ and is registered in the United States. Privy Trades holds 24 insider filings for the company, from December 2019 to December 2025. Across those, 7 insiders disclosed 17 open-market purchases totalling $3.18M against 6 sales totalling $1.96M. The most recent filing on record is dated 6 April 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 17, "buy_sum": 3177478.3985, "sell_n": 6, "sell_sum": 1958383.086, "net": 1219095.3125000002, "insiders": 7, "first_date": "2019-12-30", "last_date": "2025-12-17"}, "metrics": {"ticker": "CPZ", "has_prices": true, "as_of": "2026-08-07", "last": 13.64, "prev_close": 13.6, "change": 0.040000000000000924, "change_pct": 0.0029411764705883033, "session_volume": 79979.0, "vwap_5": 13.531375736719276, "vwap_20": 13.153489642298197, "vwap_60": 13.028759780192301, "vwap_250": 14.379948078300805, "high_52w": 15.27, "low_52w": 12.72, "avg_volume_20": 90316.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000897101-26-000131", "src": "13DG", "ticker": "CPZ", "cik": "1717457", "company": "Calamos Long/Short Equity & Dynamic Income Trust", "company_raw": "Calamos Long/Short Equity & Dynamic Income Trust", "who": "Calamos Long/Short Equity & Dynamic Income Trust", "who_key": "Calamos Long/Short Equity & Dynamic Income Trust", "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": "Calamos Long/Short Equity & Dynamic Income Trust adjusts its stake in CPZ (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1717457/0000897101-26-000131-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303345}, {"id": "0001248580-25-000009", "src": "INSIDERS", "ticker": "CPZ", "cik": "1717457", "company": "Calamos Long/Short Equity & Dynamic Income Trust", "company_raw": "Calamos Long/Short Equity & Dynamic Income Trust", "who": "John P. Calamos Sr", "who_key": "CALAMOS JOHN P SR", "role": "President and Chairman, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 199250.7652, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "President trims $199K of CPZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1717457/000124858025000009/0001248580-25-000009-index.htm", "trade_date": "2025-12-17", "timestamp": "2025-12-17", "mins": 461745}, {"id": "0001248580-25-000008", "src": "INSIDERS", "ticker": "CPZ", "cik": "1717457", "company": "Calamos Long/Short Equity & Dynamic Income Trust", "company_raw": "Calamos Long/Short Equity & Dynamic Income Trust", "who": "John P. Calamos Sr", "who_key": "CALAMOS JOHN P SR", "role": "President and Chairman, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 368119.87, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "President sells $368K of CPZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1717457/000124858025000008/0001248580-25-000008-index.htm", "trade_date": "2025-12-16", "timestamp": "2025-12-16", "mins": 463185}, {"id": "0001248580-25-000007", "src": "INSIDERS", "ticker": "CPZ", "cik": "1717457", "company": "Calamos Long/Short Equity & Dynamic Income Trust", "company_raw": "Calamos Long/Short Equity & Dynamic Income Trust", "who": "John P. Calamos Sr", "who_key": "CALAMOS JOHN P SR", "role": "President and Chairman, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 511307.09, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "President trims $511K of CPZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1717457/000124858025000007/0001248580-25-000007-index.htm", "trade_date": "2025-12-15", "timestamp": "2025-12-15", "mins": 464625}, {"id": "0001679182-25-000001", "src": "INSIDERS", "ticker": "CPZ", "cik": "1717457", "company": "Calamos Long/Short Equity & Dynamic Income Trust", "company_raw": "Calamos Long/Short Equity & Dynamic Income Trust", "who": "Thomas E. Herman", "who_key": "Herman Thomas E", "role": "VP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 417923.2508, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "CFO trims $418K of CPZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1717457/000167918225000001/0001679182-25-000001-index.htm", "trade_date": "2025-01-30", "timestamp": "2025-01-30", "mins": 923985}, {"id": "0001234356-25-000001", "src": "INSIDERS", "ticker": "CPZ", "cik": "1717457", "company": "Calamos Long/Short Equity & Dynamic Income Trust", "company_raw": "Calamos Long/Short Equity & Dynamic Income Trust", "who": "Christopher M. Toub", "who_key": "TOUB CHRISTOPHER M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 22800.0, "score": 46.5, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Board member picks up $23K of CPZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1717457/000123435625000001/0001234356-25-000001-index.htm", "trade_date": "2025-01-08", "timestamp": "2025-01-08", "mins": 955665}, {"id": "0001717457-24-000003", "src": "INSIDERS", "ticker": "CPZ", "cik": "1717457", "company": "Calamos Long/Short Equity & Dynamic Income Trust", "company_raw": "Calamos Long/Short Equity & Dynamic Income Trust", "who": "John S. Koudounis", "who_key": "Koudounis John S.", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 381227.99, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "President sells $381K of CPZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1717457/000171745724000003/0001717457-24-000003-index.htm", "trade_date": "2024-09-19", "timestamp": "2024-09-19", "mins": 1115505}, {"id": "0001717457-24-000002", "src": "INSIDERS", "ticker": "CPZ", "cik": "1717457", "company": "Calamos Long/Short Equity & Dynamic Income Trust", "company_raw": "Calamos Long/Short Equity & Dynamic Income Trust", "who": "Thomas E. Herman", "who_key": "Herman Thomas E", "role": "VP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 253668.435, "score": 66.4, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The money boss buys $254K of CPZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1717457/000171745724000002/0001717457-24-000002-index.htm", "trade_date": "2024-05-01", "timestamp": "2024-05-01", "mins": 1318545}, {"id": "0001343519-24-000002", "src": "INSIDERS", "ticker": "CPZ", "cik": "1717457", "company": "Calamos Long/Short Equity & Dynamic Income Trust", "company_raw": "Calamos Long/Short Equity & Dynamic Income Trust", "who": "Mark Mickey", "who_key": "Mickey Mark", "role": "Chief Compliance Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 22349.55, "score": 35.2, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 3 insiders into CPZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1717457/000134351924000002/0001343519-24-000002-index.htm", "trade_date": "2024-02-14", "timestamp": "2024-02-14", "mins": 1429425}, {"id": "0001679182-23-000003", "src": "INSIDERS", "ticker": "CPZ", "cik": "1717457", "company": "Calamos Long/Short Equity & Dynamic Income Trust", "company_raw": "Calamos Long/Short Equity & Dynamic Income Trust", "who": "John S. Koudounis", "who_key": "Koudounis John S.", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 80554.12, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "President sells $81K of CPZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1717457/000167918223000003/0001679182-23-000003-index.htm", "trade_date": "2023-12-20", "timestamp": "2023-12-20", "mins": 1510065}, {"id": "0001679182-23-000004", "src": "INSIDERS", "ticker": "CPZ", "cik": "1717457", "company": "Calamos Long/Short Equity & Dynamic Income Trust", "company_raw": "Calamos Long/Short Equity & Dynamic Income Trust", "who": "John P. Calamos Sr", "who_key": "CALAMOS JOHN P SR", "role": "President and Chairman, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 267231.71, "score": 50.2, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 4 buying CPZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1717457/000167918223000004/0001679182-23-000004-index.htm", "trade_date": "2023-12-20", "timestamp": "2023-12-20", "mins": 1510065}, {"id": "0001679182-23-000001", "src": "INSIDERS", "ticker": "CPZ", "cik": "1717457", "company": "Calamos Long/Short Equity & Dynamic Income Trust", "company_raw": "Calamos Long/Short Equity & Dynamic Income Trust", "who": "John P. Calamos Sr", "who_key": "CALAMOS JOHN P SR", "role": "President and Chairman, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 233606.97999999998, "score": 50.3, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 5 buying CPZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1717457/000167918223000001/0001679182-23-000001-index.htm", "trade_date": "2023-12-19", "timestamp": "2023-12-19", "mins": 1511505}, {"id": "0001248580-23-000003", "src": "INSIDERS", "ticker": "CPZ", "cik": "1717457", "company": "Calamos Long/Short Equity & Dynamic Income Trust", "company_raw": "Calamos Long/Short Equity & Dynamic Income Trust", "who": "John P. Calamos Sr", "who_key": "CALAMOS JOHN P SR", "role": "President and Chairman, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 201090.44, "score": 62.7, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "5 insiders pile into CPZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1717457/000124858023000003/0001248580-23-000003-index.htm", "trade_date": "2023-12-18", "timestamp": "2023-12-18", "mins": 1512945}, {"id": "0001248580-23-000004", "src": "INSIDERS", "ticker": "CPZ", "cik": "1717457", "company": "Calamos Long/Short Equity & Dynamic Income Trust", "company_raw": "Calamos Long/Short Equity & Dynamic Income Trust", "who": "John P. Calamos Sr", "who_key": "CALAMOS JOHN P SR", "role": "President and Chairman, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 296312.75, "score": 53.4, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "5 insiders pile into CPZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1717457/000124858023000004/0001248580-23-000004-index.htm", "trade_date": "2023-12-18", "timestamp": "2023-12-18", "mins": 1512945}, {"id": "0001536407-21-000007", "src": "INSIDERS", "ticker": "CPZ", "cik": "1717457", "company": "Calamos Long/Short Equity & Dynamic Income Trust", "company_raw": "Calamos Long/Short Equity & Dynamic Income Trust", "who": "Christopher M. Toub", "who_key": "TOUB CHRISTOPHER M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10399.849999999999, "score": 31.4, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "CPZ draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1717457/000153640721000007/0001536407-21-000007-index.htm", "trade_date": "2021-06-21", "timestamp": "2021-06-21", "mins": 2823345}, {"id": "0001536407-21-000005", "src": "INSIDERS", "ticker": "CPZ", "cik": "1717457", "company": "Calamos Long/Short Equity & Dynamic Income Trust", "company_raw": "Calamos Long/Short Equity & Dynamic Income Trust", "who": "John P. Calamos Sr", "who_key": "CALAMOS JOHN P SR", "role": "President and Chairman, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 143373.5, "score": 46.8, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "CPZ draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1717457/000153640721000005/0001536407-21-000005-index.htm", "trade_date": "2021-05-21", "timestamp": "2021-05-21", "mins": 2867985}, {"id": "0001536407-21-000006", "src": "INSIDERS", "ticker": "CPZ", "cik": "1717457", "company": "Calamos Long/Short Equity & Dynamic Income Trust", "company_raw": "Calamos Long/Short Equity & Dynamic Income Trust", "who": "John S. Koudounis", "who_key": "Koudounis John S.", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 249715.0, "score": 50.6, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "5 insiders now buying CPZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1717457/000153640721000006/0001536407-21-000006-index.htm", "trade_date": "2021-05-21", "timestamp": "2021-05-21", "mins": 2867985}, {"id": "0001536407-21-000004", "src": "INSIDERS", "ticker": "CPZ", "cik": "1717457", "company": "Calamos Long/Short Equity & Dynamic Income Trust", "company_raw": "Calamos Long/Short Equity & Dynamic Income Trust", "who": "John P. Calamos Sr", "who_key": "CALAMOS JOHN P SR", "role": "President and Chairman, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 839169.49, "score": 70.1, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "CPZ draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1717457/000153640721000004/0001536407-21-000004-index.htm", "trade_date": "2021-05-20", "timestamp": "2021-05-20", "mins": 2869425}, {"id": "0001536407-21-000003", "src": "INSIDERS", "ticker": "CPZ", "cik": "1717457", "company": "Calamos Long/Short Equity & Dynamic Income Trust", "company_raw": "Calamos Long/Short Equity & Dynamic Income Trust", "who": "Christopher M. Toub", "who_key": "TOUB CHRISTOPHER M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 19839.8, "score": 30.8, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 6 buying CPZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1717457/000153640721000003/0001536407-21-000003-index.htm", "trade_date": "2021-03-22", "timestamp": "2021-03-22", "mins": 2954385}, {"id": "0001536407-21-000002", "src": "INSIDERS", "ticker": "CPZ", "cik": "1717457", "company": "Calamos Long/Short Equity & Dynamic Income Trust", "company_raw": "Calamos Long/Short Equity & Dynamic Income Trust", "who": "Robert Behan", "who_key": "Behan Robert", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 18600.0, "score": 35.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "6 insiders now buying CPZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1717457/000153640721000002/0001536407-21-000002-index.htm", "trade_date": "2021-02-26", "timestamp": "2021-02-26", "mins": 2988945}, {"id": "0001536407-21-000001", "src": "INSIDERS", "ticker": "CPZ", "cik": "1717457", "company": "Calamos Long/Short Equity & Dynamic Income Trust", "company_raw": "Calamos Long/Short Equity & Dynamic Income Trust", "who": "John S. Koudounis", "who_key": "Koudounis John S.", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 100085.4, "score": 59.1, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 7 buying CPZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1717457/000153640721000001/0001536407-21-000001-index.htm", "trade_date": "2021-02-25", "timestamp": "2021-02-25", "mins": 2990385}, {"id": "0001679182-21-000001", "src": "INSIDERS", "ticker": "CPZ", "cik": "1717457", "company": "Calamos Long/Short Equity & Dynamic Income Trust", "company_raw": "Calamos Long/Short Equity & Dynamic Income Trust", "who": "Thomas E. Herman", "who_key": "Herman Thomas E", "role": "VP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 199911.67, "score": 65.1, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "7 insiders pile into CPZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1717457/000167918221000001/0001679182-21-000001-index.htm", "trade_date": "2021-02-24", "timestamp": "2021-02-24", "mins": 2991825}, {"id": "0001747093-20-000003", "src": "INSIDERS", "ticker": "CPZ", "cik": "1717457", "company": "Calamos Long/Short Equity & Dynamic Income Trust", "company_raw": "Calamos Long/Short Equity & Dynamic Income Trust", "who": "Lloyd Wennlund", "who_key": "Wennlund Lloyd", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 48537.5, "score": 35.3, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "7 insiders now buying CPZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1717457/000174709320000003/0001747093-20-000003-index.htm", "trade_date": "2020-02-07", "timestamp": "2020-02-07", "mins": 3543345}, {"id": "0001536407-20-000001", "src": "INSIDERS", "ticker": "CPZ", "cik": "1717457", "company": "Calamos Long/Short Equity & Dynamic Income Trust", "company_raw": "Calamos Long/Short Equity & Dynamic Income Trust", "who": "John S. Koudounis", "who_key": "Koudounis John S.", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 250786.3235, "score": 48.8, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "7 insiders now buying CPZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1717457/000153640720000001/0001536407-20-000001-index.htm", "trade_date": "2019-12-30", "timestamp": "2019-12-30", "mins": 3599505}], "recent_buys": [{"id": "0001234356-25-000001", "src": "INSIDERS", "ticker": "CPZ", "cik": "1717457", "company": "Calamos Long/Short Equity & Dynamic Income Trust", "company_raw": "Calamos Long/Short Equity & Dynamic Income Trust", "who": "Christopher M. Toub", "who_key": "TOUB CHRISTOPHER M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 22800.0, "score": 46.5, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Board member picks up $23K of CPZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1717457/000123435625000001/0001234356-25-000001-index.htm", "trade_date": "2025-01-08", "timestamp": "2025-01-08", "mins": 955665}, {"id": "0001717457-24-000002", "src": "INSIDERS", "ticker": "CPZ", "cik": "1717457", "company": "Calamos Long/Short Equity & Dynamic Income Trust", "company_raw": "Calamos Long/Short Equity & Dynamic Income Trust", "who": "Thomas E. Herman", "who_key": "Herman Thomas E", "role": "VP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 253668.435, "score": 66.4, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The money boss buys $254K of CPZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1717457/000171745724000002/0001717457-24-000002-index.htm", "trade_date": "2024-05-01", "timestamp": "2024-05-01", "mins": 1318545}, {"id": "0001343519-24-000002", "src": "INSIDERS", "ticker": "CPZ", "cik": "1717457", "company": "Calamos Long/Short Equity & Dynamic Income Trust", "company_raw": "Calamos Long/Short Equity & Dynamic Income Trust", "who": "Mark Mickey", "who_key": "Mickey Mark", "role": "Chief Compliance Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 22349.55, "score": 35.2, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 3 insiders into CPZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1717457/000134351924000002/0001343519-24-000002-index.htm", "trade_date": "2024-02-14", "timestamp": "2024-02-14", "mins": 1429425}, {"id": "0001679182-23-000004", "src": "INSIDERS", "ticker": "CPZ", "cik": "1717457", "company": "Calamos Long/Short Equity & Dynamic Income Trust", "company_raw": "Calamos Long/Short Equity & Dynamic Income Trust", "who": "John P. Calamos Sr", "who_key": "CALAMOS JOHN P SR", "role": "President and Chairman, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 267231.71, "score": 50.2, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 4 buying CPZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1717457/000167918223000004/0001679182-23-000004-index.htm", "trade_date": "2023-12-20", "timestamp": "2023-12-20", "mins": 1510065}, {"id": "0001679182-23-000001", "src": "INSIDERS", "ticker": "CPZ", "cik": "1717457", "company": "Calamos Long/Short Equity & Dynamic Income Trust", "company_raw": "Calamos Long/Short Equity & Dynamic Income Trust", "who": "John P. Calamos Sr", "who_key": "CALAMOS JOHN P SR", "role": "President and Chairman, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 233606.97999999998, "score": 50.3, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 5 buying CPZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1717457/000167918223000001/0001679182-23-000001-index.htm", "trade_date": "2023-12-19", "timestamp": "2023-12-19", "mins": 1511505}, {"id": "0001248580-23-000004", "src": "INSIDERS", "ticker": "CPZ", "cik": "1717457", "company": "Calamos Long/Short Equity & Dynamic Income Trust", "company_raw": "Calamos Long/Short Equity & Dynamic Income Trust", "who": "John P. Calamos Sr", "who_key": "CALAMOS JOHN P SR", "role": "President and Chairman, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 296312.75, "score": 53.4, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "5 insiders pile into CPZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1717457/000124858023000004/0001248580-23-000004-index.htm", "trade_date": "2023-12-18", "timestamp": "2023-12-18", "mins": 1512945}, {"id": "0001248580-23-000003", "src": "INSIDERS", "ticker": "CPZ", "cik": "1717457", "company": "Calamos Long/Short Equity & Dynamic Income Trust", "company_raw": "Calamos Long/Short Equity & Dynamic Income Trust", "who": "John P. Calamos Sr", "who_key": "CALAMOS JOHN P SR", "role": "President and Chairman, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 201090.44, "score": 62.7, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "5 insiders pile into CPZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1717457/000124858023000003/0001248580-23-000003-index.htm", "trade_date": "2023-12-18", "timestamp": "2023-12-18", "mins": 1512945}, {"id": "0001536407-21-000007", "src": "INSIDERS", "ticker": "CPZ", "cik": "1717457", "company": "Calamos Long/Short Equity & Dynamic Income Trust", "company_raw": "Calamos Long/Short Equity & Dynamic Income Trust", "who": "Christopher M. Toub", "who_key": "TOUB CHRISTOPHER M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10399.849999999999, "score": 31.4, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "CPZ draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1717457/000153640721000007/0001536407-21-000007-index.htm", "trade_date": "2021-06-21", "timestamp": "2021-06-21", "mins": 2823345}, {"id": "0001536407-21-000006", "src": "INSIDERS", "ticker": "CPZ", "cik": "1717457", "company": "Calamos Long/Short Equity & Dynamic Income Trust", "company_raw": "Calamos Long/Short Equity & Dynamic Income Trust", "who": "John S. Koudounis", "who_key": "Koudounis John S.", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 249715.0, "score": 50.6, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "5 insiders now buying CPZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1717457/000153640721000006/0001536407-21-000006-index.htm", "trade_date": "2021-05-21", "timestamp": "2021-05-21", "mins": 2867985}, {"id": "0001536407-21-000005", "src": "INSIDERS", "ticker": "CPZ", "cik": "1717457", "company": "Calamos Long/Short Equity & Dynamic Income Trust", "company_raw": "Calamos Long/Short Equity & Dynamic Income Trust", "who": "John P. Calamos Sr", "who_key": "CALAMOS JOHN P SR", "role": "President and Chairman, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 143373.5, "score": 46.8, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "CPZ draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1717457/000153640721000005/0001536407-21-000005-index.htm", "trade_date": "2021-05-21", "timestamp": "2021-05-21", "mins": 2867985}, {"id": "0001536407-21-000004", "src": "INSIDERS", "ticker": "CPZ", "cik": "1717457", "company": "Calamos Long/Short Equity & Dynamic Income Trust", "company_raw": "Calamos Long/Short Equity & Dynamic Income Trust", "who": "John P. Calamos Sr", "who_key": "CALAMOS JOHN P SR", "role": "President and Chairman, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 839169.49, "score": 70.1, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "CPZ draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1717457/000153640721000004/0001536407-21-000004-index.htm", "trade_date": "2021-05-20", "timestamp": "2021-05-20", "mins": 2869425}, {"id": "0001536407-21-000003", "src": "INSIDERS", "ticker": "CPZ", "cik": "1717457", "company": "Calamos Long/Short Equity & Dynamic Income Trust", "company_raw": "Calamos Long/Short Equity & Dynamic Income Trust", "who": "Christopher M. Toub", "who_key": "TOUB CHRISTOPHER M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 19839.8, "score": 30.8, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 6 buying CPZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1717457/000153640721000003/0001536407-21-000003-index.htm", "trade_date": "2021-03-22", "timestamp": "2021-03-22", "mins": 2954385}], "institutional": [{"id": "13DG-0000897101-26-000131", "src": "13DG", "ticker": "CPZ", "cik": "1717457", "company": "Calamos Long/Short Equity & Dynamic Income Trust", "company_raw": "Calamos Long/Short Equity & Dynamic Income Trust", "who": "Calamos Long/Short Equity & Dynamic Income Trust", "who_key": "Calamos Long/Short Equity & Dynamic Income Trust", "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": "Calamos Long/Short Equity & Dynamic Income Trust adjusts its stake in CPZ (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1717457/0000897101-26-000131-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303345}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Calamos Long/Short Equity & Dynamic Income Trust - Closed End Fund", "new_value": "Calamos Long/Short Equity & Dynamic Income Trust", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001717457", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001717457", "applied": 1, "detected_at": "2026-09-11T07:45:49.743540"}]}, "key_people": [{"who": "John P. Calamos Sr", "who_key": "CALAMOS JOHN P SR", "role": "President and Chairman, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 1980784.87, "sold": 1078677.7252, "net": 902107.1448000001, "trades": 9, "top_score": 70.1, "lean": "buying", "history": [{"action": "SELL", "amount": 199250.7652, "date": "2025-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1717457/000124858025000009/0001248580-25-000009-index.htm"}, {"action": "SELL", "amount": 368119.87, "date": "2025-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1717457/000124858025000008/0001248580-25-000008-index.htm"}, {"action": "SELL", "amount": 511307.09, "date": "2025-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1717457/000124858025000007/0001248580-25-000007-index.htm"}, {"action": "BUY", "amount": 267231.71, "date": "2023-12-20", "score": 50.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1717457/000167918223000004/0001679182-23-000004-index.htm"}, {"action": "BUY", "amount": 233606.97999999998, "date": "2023-12-19", "score": 50.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1717457/000167918223000001/0001679182-23-000001-index.htm"}, {"action": "BUY", "amount": 201090.44, "date": "2023-12-18", "score": 62.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1717457/000124858023000003/0001248580-23-000003-index.htm"}, {"action": "BUY", "amount": 296312.75, "date": "2023-12-18", "score": 53.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1717457/000124858023000004/0001248580-23-000004-index.htm"}, {"action": "BUY", "amount": 143373.5, "date": "2021-05-21", "score": 46.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1717457/000153640721000005/0001536407-21-000005-index.htm"}, {"action": "BUY", "amount": 839169.49, "date": "2021-05-20", "score": 70.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1717457/000153640721000004/0001536407-21-000004-index.htm"}], "latest": {"action": "SELL", "amount": 199250.7652, "date": "2025-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1717457/000124858025000009/0001248580-25-000009-index.htm"}}, {"who": "John S. Koudounis", "who_key": "Koudounis John S.", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 600586.7235, "sold": 461782.11, "net": 138804.61349999998, "trades": 5, "top_score": 59.1, "lean": "buying", "history": [{"action": "SELL", "amount": 381227.99, "date": "2024-09-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1717457/000171745724000003/0001717457-24-000003-index.htm"}, {"action": "SELL", "amount": 80554.12, "date": "2023-12-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1717457/000167918223000003/0001679182-23-000003-index.htm"}, {"action": "BUY", "amount": 249715.0, "date": "2021-05-21", "score": 50.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1717457/000153640721000006/0001536407-21-000006-index.htm"}, {"action": "BUY", "amount": 100085.4, "date": "2021-02-25", "score": 59.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1717457/000153640721000001/0001536407-21-000001-index.htm"}, {"action": "BUY", "amount": 250786.3235, "date": "2019-12-30", "score": 48.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1717457/000153640720000001/0001536407-20-000001-index.htm"}], "latest": {"action": "SELL", "amount": 381227.99, "date": "2024-09-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1717457/000171745724000003/0001717457-24-000003-index.htm"}}, {"who": "Thomas E. Herman", "who_key": "Herman Thomas E", "role": "VP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 453580.105, "sold": 417923.2508, "net": 35656.8542, "trades": 3, "top_score": 66.4, "lean": "buying", "history": [{"action": "SELL", "amount": 417923.2508, "date": "2025-01-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1717457/000167918225000001/0001679182-25-000001-index.htm"}, {"action": "BUY", "amount": 253668.435, "date": "2024-05-01", "score": 66.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1717457/000171745724000002/0001717457-24-000002-index.htm"}, {"action": "BUY", "amount": 199911.67, "date": "2021-02-24", "score": 65.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1717457/000167918221000001/0001679182-21-000001-index.htm"}], "latest": {"action": "SELL", "amount": 417923.2508, "date": "2025-01-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1717457/000167918225000001/0001679182-25-000001-index.htm"}}, {"who": "Christopher M. Toub", "who_key": "TOUB CHRISTOPHER M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 53039.649999999994, "sold": 0, "net": 53039.649999999994, "trades": 3, "top_score": 46.5, "lean": "buying", "history": [{"action": "BUY", "amount": 22800.0, "date": "2025-01-08", "score": 46.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1717457/000123435625000001/0001234356-25-000001-index.htm"}, {"action": "BUY", "amount": 10399.849999999999, "date": "2021-06-21", "score": 31.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1717457/000153640721000007/0001536407-21-000007-index.htm"}, {"action": "BUY", "amount": 19839.8, "date": "2021-03-22", "score": 30.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1717457/000153640721000003/0001536407-21-000003-index.htm"}], "latest": {"action": "BUY", "amount": 22800.0, "date": "2025-01-08", "score": 46.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1717457/000123435625000001/0001234356-25-000001-index.htm"}}, {"who": "Lloyd Wennlund", "who_key": "Wennlund Lloyd", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 48537.5, "sold": 0, "net": 48537.5, "trades": 1, "top_score": 35.3, "lean": "buying", "history": [{"action": "BUY", "amount": 48537.5, "date": "2020-02-07", "score": 35.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1717457/000174709320000003/0001747093-20-000003-index.htm"}], "latest": {"action": "BUY", "amount": 48537.5, "date": "2020-02-07", "score": 35.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1717457/000174709320000003/0001747093-20-000003-index.htm"}}, {"who": "Mark Mickey", "who_key": "Mickey Mark", "role": "Chief Compliance Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 22349.55, "sold": 0, "net": 22349.55, "trades": 1, "top_score": 35.2, "lean": "buying", "history": [{"action": "BUY", "amount": 22349.55, "date": "2024-02-14", "score": 35.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1717457/000134351924000002/0001343519-24-000002-index.htm"}], "latest": {"action": "BUY", "amount": 22349.55, "date": "2024-02-14", "score": 35.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1717457/000134351924000002/0001343519-24-000002-index.htm"}}, {"who": "Robert Behan", "who_key": "Behan Robert", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 18600.0, "sold": 0, "net": 18600.0, "trades": 1, "top_score": 35.5, "lean": "buying", "history": [{"action": "BUY", "amount": 18600.0, "date": "2021-02-26", "score": 35.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1717457/000153640721000002/0001536407-21-000002-index.htm"}], "latest": {"action": "BUY", "amount": 18600.0, "date": "2021-02-26", "score": 35.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1717457/000153640721000002/0001536407-21-000002-index.htm"}}], "activity": [], "announcements": [{"form": "N-CSRS", "date": "2026-07-02", "title": "Form N-CSRS", "accession": "0001104659-26-080380", "price_sensitive": false}, {"form": "40-17G", "date": "2026-06-29", "title": "Form 40-17G", "accession": "0001104659-26-078650", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-06-26", "title": "Form NPORT-P", "accession": "0001410368-26-067693", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-05-11", "title": "Proxy statement", "accession": "0001104659-26-058601", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-06", "title": "Form SCHEDULE 13G/A", "accession": "0000897101-26-000131", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-03-31", "title": "Form NPORT-P", "accession": "0001410368-26-034388", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-01-13", "title": "Form N-CEN", "accession": "0001410368-26-000868", "price_sensitive": false}, {"form": "N-CSR", "date": "2025-12-29", "title": "Form N-CSR", "accession": "0001104659-25-124691", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-12-23", "title": "Form NPORT-P", "accession": "0001410368-25-042395", "price_sensitive": false}, {"form": "4", "date": "2025-12-18", "title": "PRIMARY DOCUMENT", "accession": "0001248580-25-000009", "price_sensitive": false}, {"form": "4", "date": "2025-12-17", "title": "PRIMARY DOCUMENT", "accession": "0001248580-25-000008", "price_sensitive": false}, {"form": "4", "date": "2025-12-16", "title": "PRIMARY DOCUMENT", "accession": "0001248580-25-000007", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-09-29", "title": "Form NPORT-P", "accession": "0001410368-25-012680", "price_sensitive": false}, {"form": "40-17G/A", "date": "2025-09-16", "title": "Form 40-17G/A", "accession": "0001104659-25-090283", "price_sensitive": false}, {"form": "3/A", "date": "2025-09-09", "title": "PRIMARY DOCUMENT", "accession": "0001671788-25-000007", "price_sensitive": false}, {"form": "3", "date": "2025-09-09", "title": "PRIMARY DOCUMENT", "accession": "0001285634-25-000010", "price_sensitive": false}, {"form": "3", "date": "2025-09-09", "title": "PRIMARY DOCUMENT", "accession": "0001285634-25-000009", "price_sensitive": false}, {"form": "3", "date": "2025-09-09", "title": "PRIMARY DOCUMENT", "accession": "0002082413-25-000006", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-27", "title": "Form N-PX", "accession": "0001438934-25-001809", "price_sensitive": false}, {"form": "3", "date": "2025-08-04", "title": "PRIMARY DOCUMENT", "accession": "0001376682-25-000009", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-06-27", "title": "Form N-CSRS", "accession": "0001104659-25-063509", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-06-27", "title": "Form NPORT-P", "accession": "0001752724-25-161578", "price_sensitive": false}, {"form": "40-17G", "date": "2025-06-26", "title": "Form 40-17G", "accession": "0001104659-25-062878", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-05-12", "title": "Proxy statement", "accession": "0001104659-25-047185", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-03-25", "title": "Form NPORT-P", "accession": "0001752724-25-066802", "price_sensitive": false}], "performance": {"ticker": "CPZ", "has_prices": true, "summary": {"n": 17, "avg": -0.21924756394435962, "win_rate": 0.0, "best": -0.07084468664850131, "worst": -0.34923664122137404, "as_of": "2026-08-07"}, "buys": [{"who": "TOUB CHRISTOPHER M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 22800.0, "date": "2025-01-08", "score": 46.5, "ref_price": 15.24, "return": -0.10498687664041992}, {"who": "Herman Thomas E", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VP and CFO", "amount": 253668.435, "date": "2024-05-01", "score": 66.4, "ref_price": 15.56, "return": -0.12339331619537275}, {"who": "Mickey Mark", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Compliance Officer", "amount": 22349.55, "date": "2024-02-14", "score": 35.2, "ref_price": 14.94, "return": -0.08701472556894237}, {"who": "CALAMOS JOHN P SR", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President and Chairman, Director", "amount": 267231.71, "date": "2023-12-20", "score": 50.2, "ref_price": 14.84, "return": -0.08086253369272232}, {"who": "CALAMOS JOHN P SR", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President and Chairman, Director", "amount": 233606.97999999998, "date": "2023-12-19", "score": 50.3, "ref_price": 14.87, "return": -0.08271687962340274}, {"who": "CALAMOS JOHN P SR", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President and Chairman, Director", "amount": 296312.75, "date": "2023-12-18", "score": 53.4, "ref_price": 14.68, "return": -0.07084468664850131}, {"who": "CALAMOS JOHN P SR", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President and Chairman, Director", "amount": 201090.44, "date": "2023-12-18", "score": 62.7, "ref_price": 14.68, "return": -0.07084468664850131}, {"who": "TOUB CHRISTOPHER M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10399.849999999999, "date": "2021-06-21", "score": 31.4, "ref_price": 20.96, "return": -0.34923664122137404}, {"who": "Koudounis John S.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 249715.0, "date": "2021-05-21", "score": 50.6, "ref_price": 20.76, "return": -0.34296724470134876}, {"who": "CALAMOS JOHN P SR", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President and Chairman, Director", "amount": 143373.5, "date": "2021-05-21", "score": 46.8, "ref_price": 20.76, "return": -0.34296724470134876}, {"who": "CALAMOS JOHN P SR", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President and Chairman, Director", "amount": 839169.49, "date": "2021-05-20", "score": 70.1, "ref_price": 20.84, "return": -0.345489443378119}, {"who": "TOUB CHRISTOPHER M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19839.8, "date": "2021-03-22", "score": 30.8, "ref_price": 19.9, "return": -0.31457286432160797}, {"who": "Behan Robert", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 18600.0, "date": "2021-02-26", "score": 35.5, "ref_price": 18.31, "return": -0.25505188421627517}, {"who": "Koudounis John S.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 100085.4, "date": "2021-02-25", "score": 59.1, "ref_price": 18.54, "return": -0.2642934196332254}, {"who": "Herman Thomas E", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VP and CFO", "amount": 199911.67, "date": "2021-02-24", "score": 65.1, "ref_price": 19.08, "return": -0.28511530398322843}, {"who": "Wennlund Lloyd", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 48537.5, "date": "2020-02-07", "score": 35.3, "ref_price": 19.36, "return": -0.2954545454545454}, {"who": "Koudounis John S.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 250786.3235, "date": "2019-12-30", "score": 48.8, "ref_price": 19.8082, "return": -0.3113962904251774}]}, "price_series": [{"date": "2019-11-26", "close": 19.98, "volume": 626085.0}, {"date": "2019-11-27", "close": 19.98, "volume": 608626.0}, {"date": "2019-11-29", "close": 20.0, "volume": 367248.0}, {"date": "2019-12-02", "close": 19.9, "volume": 46589.0}, {"date": "2019-12-03", "close": 19.95, "volume": 54771.0}, {"date": "2019-12-04", "close": 19.92, "volume": 55735.0}, {"date": "2019-12-05", "close": 19.96, "volume": 28841.0}, {"date": "2019-12-06", "close": 19.6, "volume": 88483.0}, {"date": "2019-12-09", "close": 19.865, "volume": 18344.0}, {"date": "2019-12-10", "close": 19.83, "volume": 42100.0}, {"date": "2019-12-11", "close": 19.9, "volume": 26956.0}, {"date": "2019-12-12", "close": 19.9889, "volume": 22368.0}, {"date": "2019-12-13", "close": 19.9716, "volume": 16598.0}, {"date": "2019-12-16", "close": 20.01, "volume": 33140.0}, {"date": "2019-12-17", "close": 20.0, "volume": 23777.0}, {"date": "2019-12-18", "close": 20.01, "volume": 11223.0}, {"date": "2019-12-19", "close": 20.02, "volume": 40980.0}, {"date": "2019-12-20", "close": 20.15, "volume": 24868.0}, {"date": "2019-12-23", "close": 20.09, "volume": 25222.0}, {"date": "2019-12-24", "close": 19.74, "volume": 69643.0}, {"date": "2019-12-26", "close": 19.61, "volume": 43543.0}, {"date": "2019-12-27", "close": 19.6995, "volume": 63888.0}, {"date": "2019-12-30", "close": 19.8082, "volume": 61367.0}, {"date": "2019-12-31", "close": 19.61, "volume": 102132.0}, {"date": "2020-01-02", "close": 19.6965, "volume": 30423.0}, {"date": "2020-01-03", "close": 19.67, "volume": 20580.0}, {"date": "2020-01-06", "close": 19.75, "volume": 26549.0}, {"date": "2020-01-07", "close": 19.89, "volume": 49911.0}, {"date": "2020-01-08", "close": 19.84, "volume": 29144.0}, {"date": "2020-01-09", "close": 20.1, "volume": 48495.0}, {"date": "2020-01-10", "close": 19.99, "volume": 32714.0}, {"date": "2020-01-13", "close": 19.98, "volume": 25102.0}, {"date": "2020-01-14", "close": 19.98, "volume": 17455.0}, {"date": "2020-01-15", "close": 19.9, "volume": 17576.0}, {"date": "2020-01-16", "close": 19.95, "volume": 26950.0}, {"date": "2020-01-17", "close": 19.75, "volume": 19871.0}, {"date": "2020-01-21", "close": 19.71, "volume": 22256.0}, {"date": "2020-01-22", "close": 19.5, "volume": 68765.0}, {"date": "2020-01-23", "close": 19.35, "volume": 53999.0}, {"date": "2020-01-24", "close": 19.4, "volume": 29798.0}, {"date": "2020-01-27", "close": 19.4, "volume": 22159.0}, {"date": "2020-01-28", "close": 19.4254, "volume": 32799.0}, {"date": "2020-01-29", "close": 19.4001, "volume": 29633.0}, {"date": "2020-01-30", "close": 19.5, "volume": 12007.0}, {"date": "2020-01-31", "close": 19.54, "volume": 22519.0}, {"date": "2020-02-03", "close": 19.4862, "volume": 32708.0}, {"date": "2020-02-04", "close": 19.6, "volume": 41101.0}, {"date": "2020-02-05", "close": 19.7, "volume": 9967.0}, {"date": "2020-02-06", "close": 19.41, "volume": 37845.0}, {"date": "2020-02-07", "close": 19.36, "volume": 29775.0}, {"date": "2020-02-10", "close": 19.28, "volume": 32207.0}, {"date": "2020-02-11", "close": 19.5, "volume": 43217.0}, {"date": "2020-02-12", "close": 19.4842, "volume": 39793.0}, {"date": "2020-02-13", "close": 19.33, "volume": 27388.0}, {"date": "2020-02-14", "close": 19.395, "volume": 17216.0}, {"date": "2020-02-18", "close": 19.4482, "volume": 10925.0}, {"date": "2020-02-19", "close": 19.34, "volume": 25640.0}, {"date": "2020-02-20", "close": 19.34, "volume": 52246.0}, {"date": "2020-02-21", "close": 18.97, "volume": 64400.0}, {"date": "2020-02-24", "close": 18.4, "volume": 164493.0}, {"date": "2020-02-25", "close": 17.97, "volume": 118052.0}, {"date": "2020-02-26", "close": 18.4016, "volume": 127890.0}, {"date": "2020-02-27", "close": 18.2005, "volume": 105427.0}, {"date": "2020-02-28", "close": 18.24, "volume": 324826.0}, {"date": "2020-03-02", "close": 17.84, "volume": 93969.0}, {"date": "2020-03-03", "close": 17.6016, "volume": 53916.0}, {"date": "2020-03-04", "close": 18.09, "volume": 58359.0}, {"date": "2020-03-05", "close": 18.1, "volume": 102402.0}, {"date": "2020-03-06", "close": 17.98, "volume": 11590.0}, {"date": "2020-03-09", "close": 16.11, "volume": 97449.0}, {"date": "2020-03-10", "close": 16.26, "volume": 62280.0}, {"date": "2020-03-11", "close": 15.05, "volume": 131792.0}, {"date": "2020-03-12", "close": 14.04, "volume": 340062.0}, {"date": "2020-03-13", "close": 13.84, "volume": 133506.0}, {"date": "2020-03-16", "close": 11.24, "volume": 87657.0}, {"date": "2020-03-17", "close": 12.07, "volume": 203698.0}, {"date": "2020-03-18", "close": 9.64, "volume": 185818.0}, {"date": "2020-03-19", "close": 11.16, "volume": 120903.0}, {"date": "2020-03-20", "close": 10.91, "volume": 106384.0}, {"date": "2020-03-23", "close": 11.1, "volume": 173355.0}, {"date": "2020-03-24", "close": 11.825, "volume": 100511.0}, {"date": "2020-03-25", "close": 12.55, "volume": 124289.0}, {"date": "2020-03-26", "close": 13.51, "volume": 249430.0}, {"date": "2020-03-27", "close": 14.1, "volume": 93159.0}, {"date": "2020-03-30", "close": 14.38, "volume": 142699.0}, {"date": "2020-03-31", "close": 14.44, "volume": 167612.0}, {"date": "2020-04-01", "close": 13.5, "volume": 43986.0}, {"date": "2020-04-02", "close": 13.18, "volume": 75256.0}, {"date": "2020-04-03", "close": 12.86, "volume": 97704.0}, {"date": "2020-04-06", "close": 13.95, "volume": 52931.0}, {"date": "2020-04-07", "close": 13.89, "volume": 93335.0}, {"date": "2020-04-08", "close": 14.14, "volume": 126032.0}, {"date": "2020-04-09", "close": 15.54, "volume": 418143.0}, {"date": "2020-04-13", "close": 14.71, "volume": 170170.0}, {"date": "2020-04-14", "close": 14.89, "volume": 103157.0}, {"date": "2020-04-15", "close": 14.75, "volume": 52279.0}, {"date": "2020-04-16", "close": 14.16, "volume": 78329.0}, {"date": "2020-04-17", "close": 14.46, "volume": 87135.0}, {"date": "2020-04-20", "close": 14.5, "volume": 75672.0}, {"date": "2020-04-21", "close": 14.44, "volume": 116204.0}, {"date": "2020-04-22", "close": 14.89, "volume": 125405.0}, {"date": "2020-04-23", "close": 14.28, "volume": 97955.0}, {"date": "2020-04-24", "close": 14.22, "volume": 58281.0}, {"date": "2020-04-27", "close": 14.21, "volume": 125616.0}, {"date": "2020-04-28", "close": 14.25, "volume": 141793.0}, {"date": "2020-04-29", "close": 14.92, "volume": 115430.0}, {"date": "2020-04-30", "close": 15.23, "volume": 172927.0}, {"date": "2020-05-01", "close": 15.05, "volume": 90344.0}, {"date": "2020-05-04", "close": 15.0, "volume": 40271.0}, {"date": "2020-05-05", "close": 14.96, "volume": 87707.0}, {"date": "2020-05-06", "close": 14.78, "volume": 41966.0}, {"date": "2020-05-07", "close": 14.9447, "volume": 48312.0}, {"date": "2020-05-08", "close": 14.98, "volume": 28050.0}, {"date": "2020-05-11", "close": 15.1572, "volume": 54579.0}, {"date": "2020-05-12", "close": 14.88, "volume": 36932.0}, {"date": "2020-05-13", "close": 14.225, "volume": 39708.0}, {"date": "2020-05-14", "close": 13.96, "volume": 58079.0}, {"date": "2020-05-15", "close": 13.77, "volume": 34190.0}, {"date": "2020-05-18", "close": 14.26, "volume": 116799.0}, {"date": "2020-05-19", "close": 14.675, "volume": 82441.0}, {"date": "2020-05-20", "close": 14.76, "volume": 63425.0}, {"date": "2020-05-21", "close": 14.65, "volume": 59401.0}, {"date": "2020-05-22", "close": 14.805, "volume": 18744.0}, {"date": "2020-05-26", "close": 15.0, "volume": 73146.0}, {"date": "2020-05-27", "close": 15.09, "volume": 79211.0}, {"date": "2020-05-28", "close": 15.558, "volume": 42566.0}, {"date": "2020-05-29", "close": 15.6546, "volume": 27850.0}, {"date": "2020-06-01", "close": 15.69, "volume": 30140.0}, {"date": "2020-06-02", "close": 15.61, "volume": 38433.0}, {"date": "2020-06-03", "close": 16.18, "volume": 91986.0}, {"date": "2020-06-04", "close": 16.28, "volume": 69530.0}, {"date": "2020-06-05", "close": 17.17, "volume": 58848.0}, {"date": "2020-06-08", "close": 17.7, "volume": 47570.0}, {"date": "2020-06-09", "close": 17.545, "volume": 72601.0}, {"date": "2020-06-10", "close": 17.26, "volume": 49967.0}, {"date": "2020-06-11", "close": 16.15, "volume": 44932.0}, {"date": "2020-06-12", "close": 16.48, "volume": 29147.0}, {"date": "2020-06-15", "close": 16.6, "volume": 33686.0}, {"date": "2020-06-16", "close": 17.03, "volume": 59735.0}, {"date": "2020-06-17", "close": 16.82, "volume": 29708.0}, {"date": "2020-06-18", "close": 16.3, "volume": 52524.0}, {"date": "2020-06-19", "close": 16.22, "volume": 79493.0}, {"date": "2020-06-22", "close": 16.16, "volume": 77188.0}, {"date": "2020-06-23", "close": 16.1174, "volume": 60814.0}, {"date": "2020-06-24", "close": 15.6, "volume": 36697.0}, {"date": "2020-06-25", "close": 15.61, "volume": 51419.0}, {"date": "2020-06-26", "close": 15.09, "volume": 108402.0}, {"date": "2020-06-29", "close": 15.37, "volume": 32839.0}, {"date": "2020-06-30", "close": 15.48, "volume": 78969.0}, {"date": "2020-07-01", "close": 15.3, "volume": 35467.0}, {"date": "2020-07-02", "close": 15.22, "volume": 175327.0}, {"date": "2020-07-06", "close": 15.39, "volume": 74298.0}, {"date": "2020-07-07", "close": 15.28, "volume": 58625.0}, {"date": "2020-07-08", "close": 15.455, "volume": 37261.0}, {"date": "2020-07-09", "close": 15.36, "volume": 47913.0}, {"date": "2020-07-10", "close": 15.085, "volume": 75409.0}, {"date": "2020-07-13", "close": 15.2, "volume": 55423.0}, {"date": "2020-07-14", "close": 14.98, "volume": 66028.0}, {"date": "2020-07-15", "close": 15.5, "volume": 64181.0}, {"date": "2020-07-16", "close": 15.8, "volume": 47945.0}, {"date": "2020-07-17", "close": 15.53, "volume": 27397.0}, {"date": "2020-07-20", "close": 15.6, "volume": 47933.0}, {"date": "2020-07-21", "close": 15.7, "volume": 60512.0}, {"date": "2020-07-22", "close": 15.62, "volume": 35030.0}, {"date": "2020-07-23", "close": 15.6, "volume": 44015.0}, {"date": "2020-07-24", "close": 15.74, "volume": 19609.0}, {"date": "2020-07-27", "close": 15.56, "volume": 70498.0}, {"date": "2020-07-28", "close": 15.19, "volume": 92303.0}, {"date": "2020-07-29", "close": 15.39, "volume": 136535.0}, {"date": "2020-07-30", "close": 15.34, "volume": 97632.0}, {"date": "2020-07-31", "close": 15.29, "volume": 65271.0}, {"date": "2020-08-03", "close": 15.21, "volume": 25386.0}, {"date": "2020-08-04", "close": 15.225, "volume": 41023.0}, {"date": "2020-08-05", "close": 15.93, "volume": 65593.0}, {"date": "2020-08-06", "close": 15.72, "volume": 43905.0}, {"date": "2020-08-07", "close": 15.97, "volume": 16223.0}, {"date": "2020-08-10", "close": 15.92, "volume": 36592.0}, {"date": "2020-08-11", "close": 16.14, "volume": 41196.0}, {"date": "2020-08-12", "close": 16.5, "volume": 45204.0}, {"date": "2020-08-13", "close": 16.33, "volume": 20664.0}, {"date": "2020-08-14", "close": 16.18, "volume": 29102.0}, {"date": "2020-08-17", "close": 16.14, "volume": 40924.0}, {"date": "2020-08-18", "close": 16.09, "volume": 55703.0}, {"date": "2020-08-19", "close": 16.01, "volume": 34387.0}, {"date": "2020-08-20", "close": 15.78, "volume": 49991.0}, {"date": "2020-08-21", "close": 15.86, "volume": 41739.0}, {"date": "2020-08-24", "close": 15.85, "volume": 61641.0}, {"date": "2020-08-25", "close": 15.67, "volume": 46275.0}, {"date": "2020-08-26", "close": 15.65, "volume": 67077.0}, {"date": "2020-08-27", "close": 15.48, "volume": 77046.0}, {"date": "2020-08-28", "close": 15.61, "volume": 92520.0}, {"date": "2020-08-31", "close": 15.61, "volume": 116532.0}, {"date": "2020-09-01", "close": 15.59, "volume": 41386.0}, {"date": "2020-09-02", "close": 15.58, "volume": 98134.0}, {"date": "2020-09-03", "close": 15.21, "volume": 66009.0}, {"date": "2020-09-04", "close": 15.08, "volume": 76199.0}, {"date": "2020-09-08", "close": 14.88, "volume": 45933.0}, {"date": "2020-09-09", "close": 15.1, "volume": 91180.0}, {"date": "2020-09-10", "close": 15.25, "volume": 67233.0}, {"date": "2020-09-11", "close": 15.15, "volume": 26153.0}, {"date": "2020-09-14", "close": 15.53, "volume": 44318.0}, {"date": "2020-09-15", "close": 15.33, "volume": 50984.0}, {"date": "2020-09-16", "close": 15.33, "volume": 58722.0}, {"date": "2020-09-17", "close": 15.24, "volume": 63584.0}, {"date": "2020-09-18", "close": 15.14, "volume": 67448.0}, {"date": "2020-09-21", "close": 14.82, "volume": 36938.0}, {"date": "2020-09-22", "close": 14.64, "volume": 130019.0}, {"date": "2020-09-23", "close": 14.29, "volume": 197316.0}, {"date": "2020-09-24", "close": 14.025, "volume": 150967.0}, {"date": "2020-09-25", "close": 14.05, "volume": 92748.0}, {"date": "2020-09-28", "close": 14.52, "volume": 58266.0}, {"date": "2020-09-29", "close": 14.35, "volume": 92683.0}, {"date": "2020-09-30", "close": 14.535, "volume": 76602.0}, {"date": "2020-10-01", "close": 14.5765, "volume": 147474.0}, {"date": "2020-10-02", "close": 14.46, "volume": 129739.0}, {"date": "2020-10-05", "close": 14.78, "volume": 113641.0}, {"date": "2020-10-06", "close": 14.91, "volume": 113924.0}, {"date": "2020-10-07", "close": 15.25, "volume": 48769.0}, {"date": "2020-10-08", "close": 15.04, "volume": 105308.0}, {"date": "2020-10-09", "close": 15.22, "volume": 67682.0}, {"date": "2020-10-12", "close": 15.52, "volume": 85247.0}, {"date": "2020-10-13", "close": 15.29, "volume": 103511.0}, {"date": "2020-10-14", "close": 15.28, "volume": 111927.0}, {"date": "2020-10-15", "close": 15.15, "volume": 79913.0}, {"date": "2020-10-16", "close": 14.9975, "volume": 39402.0}, {"date": "2020-10-19", "close": 15.03, "volume": 109334.0}, {"date": "2020-10-20", "close": 15.16, "volume": 87094.0}, {"date": "2020-10-21", "close": 15.08, "volume": 104704.0}, {"date": "2020-10-22", "close": 15.17, "volume": 64034.0}, {"date": "2020-10-23", "close": 14.88, "volume": 59572.0}, {"date": "2020-10-26", "close": 14.73, "volume": 114158.0}, {"date": "2020-10-27", "close": 14.68, "volume": 166147.0}, {"date": "2020-10-28", "close": 14.08, "volume": 113408.0}, {"date": "2020-10-29", "close": 14.43, "volume": 36046.0}, {"date": "2020-10-30", "close": 14.13, "volume": 97914.0}, {"date": "2020-11-02", "close": 14.4, "volume": 33847.0}, {"date": "2020-11-03", "close": 14.63, "volume": 69976.0}, {"date": "2020-11-04", "close": 15.04, "volume": 131852.0}, {"date": "2020-11-05", "close": 15.09, "volume": 65441.0}, {"date": "2020-11-06", "close": 15.09, "volume": 75906.0}, {"date": "2020-11-09", "close": 15.48, "volume": 153909.0}, {"date": "2020-11-10", "close": 16.03, "volume": 157907.0}, {"date": "2020-11-11", "close": 16.42, "volume": 175535.0}, {"date": "2020-11-12", "close": 16.19, "volume": 49140.0}, {"date": "2020-11-13", "close": 16.4, "volume": 76145.0}, {"date": "2020-11-16", "close": 16.71, "volume": 135450.0}, {"date": "2020-11-17", "close": 16.76, "volume": 149862.0}, {"date": "2020-11-18", "close": 16.87, "volume": 102029.0}, {"date": "2020-11-19", "close": 16.92, "volume": 133529.0}, {"date": "2020-11-20", "close": 17.01, "volume": 113094.0}, {"date": "2020-11-23", "close": 17.11, "volume": 110669.0}, {"date": "2020-11-24", "close": 17.32, "volume": 207188.0}, {"date": "2020-11-25", "close": 17.26, "volume": 78586.0}, {"date": "2020-11-27", "close": 17.43, "volume": 17776.0}, {"date": "2020-11-30", "close": 17.18, "volume": 133707.0}, {"date": "2020-12-01", "close": 17.33, "volume": 93026.0}, {"date": "2020-12-02", "close": 17.45, "volume": 131032.0}, {"date": "2020-12-03", "close": 17.58, "volume": 119956.0}, {"date": "2020-12-04", "close": 17.94, "volume": 352675.0}, {"date": "2020-12-07", "close": 17.84, "volume": 114366.0}, {"date": "2020-12-08", "close": 17.86, "volume": 56908.0}, {"date": "2020-12-09", "close": 17.86, "volume": 133871.0}, {"date": "2020-12-10", "close": 17.98, "volume": 88246.0}, {"date": "2020-12-11", "close": 17.59, "volume": 87691.0}, {"date": "2020-12-14", "close": 17.51, "volume": 155750.0}, {"date": "2020-12-15", "close": 17.64, "volume": 140015.0}, {"date": "2020-12-16", "close": 17.62, "volume": 134395.0}, {"date": "2020-12-17", "close": 17.75, "volume": 180185.0}, {"date": "2020-12-18", "close": 17.62, "volume": 91263.0}, {"date": "2020-12-21", "close": 17.22, "volume": 194347.0}, {"date": "2020-12-22", "close": 17.13, "volume": 214378.0}, {"date": "2020-12-23", "close": 17.27, "volume": 192324.0}, {"date": "2020-12-24", "close": 17.31, "volume": 54084.0}, {"date": "2020-12-28", "close": 17.42, "volume": 205600.0}, {"date": "2020-12-29", "close": 17.55, "volume": 269603.0}, {"date": "2020-12-30", "close": 17.37, "volume": 267088.0}, {"date": "2020-12-31", "close": 17.43, "volume": 313440.0}, {"date": "2021-01-04", "close": 17.6, "volume": 76371.0}, {"date": "2021-01-05", "close": 17.4, "volume": 88257.0}, {"date": "2021-01-06", "close": 17.86, "volume": 104639.0}, {"date": "2021-01-07", "close": 18.5, "volume": 248280.0}, {"date": "2021-01-08", "close": 18.26, "volume": 68748.0}, {"date": "2021-01-11", "close": 17.76, "volume": 76904.0}, {"date": "2021-01-12", "close": 17.89, "volume": 49836.0}, {"date": "2021-01-13", "close": 17.97, "volume": 85951.0}, {"date": "2021-01-14", "close": 17.92, "volume": 74254.0}, {"date": "2021-01-15", "close": 17.59, "volume": 50819.0}, {"date": "2021-01-19", "close": 18.28, "volume": 73624.0}, {"date": "2021-01-20", "close": 18.14, "volume": 66476.0}, {"date": "2021-01-21", "close": 18.47, "volume": 84050.0}, {"date": "2021-01-22", "close": 18.02, "volume": 94547.0}, {"date": "2021-01-25", "close": 17.8, "volume": 91243.0}, {"date": "2021-01-26", "close": 17.65, "volume": 91349.0}, {"date": "2021-01-27", "close": 17.22, "volume": 84270.0}, {"date": "2021-01-28", "close": 17.55, "volume": 80506.0}, {"date": "2021-01-29", "close": 17.4, "volume": 56791.0}, {"date": "2021-02-01", "close": 17.87, "volume": 57591.0}, {"date": "2021-02-02", "close": 17.94, "volume": 46945.0}, {"date": "2021-02-03", "close": 17.75, "volume": 61828.0}, {"date": "2021-02-04", "close": 18.1, "volume": 92920.0}, {"date": "2021-02-05", "close": 18.07, "volume": 54443.0}, {"date": "2021-02-08", "close": 18.44, "volume": 49173.0}, {"date": "2021-02-09", "close": 18.22, "volume": 88863.0}, {"date": "2021-02-10", "close": 18.27, "volume": 73586.0}, {"date": "2021-02-11", "close": 18.19, "volume": 35851.0}, {"date": "2021-02-12", "close": 18.2, "volume": 57880.0}, {"date": "2021-02-16", "close": 18.15, "volume": 93929.0}, {"date": "2021-02-17", "close": 18.59, "volume": 93596.0}, {"date": "2021-02-18", "close": 18.55, "volume": 49078.0}, {"date": "2021-02-19", "close": 18.39, "volume": 148088.0}, {"date": "2021-02-22", "close": 18.57, "volume": 69612.0}, {"date": "2021-02-23", "close": 18.85, "volume": 119587.0}, {"date": "2021-02-24", "close": 19.08, "volume": 106576.0}, {"date": "2021-02-25", "close": 18.54, "volume": 249765.0}, {"date": "2021-02-26", "close": 18.31, "volume": 146264.0}, {"date": "2021-03-01", "close": 18.76, "volume": 141080.0}, {"date": "2021-03-02", "close": 18.64, "volume": 183797.0}, {"date": "2021-03-03", "close": 19.06, "volume": 70439.0}, {"date": "2021-03-04", "close": 18.96, "volume": 90988.0}, {"date": "2021-03-05", "close": 19.32, "volume": 86185.0}, {"date": "2021-03-08", "close": 19.5, "volume": 102315.0}, {"date": "2021-03-09", "close": 19.58, "volume": 92564.0}, {"date": "2021-03-10", "close": 19.72, "volume": 106265.0}, {"date": "2021-03-11", "close": 19.47, "volume": 53570.0}, {"date": "2021-03-12", "close": 19.56, "volume": 56248.0}, {"date": "2021-03-15", "close": 19.66, "volume": 104958.0}, {"date": "2021-03-16", "close": 19.71, "volume": 134770.0}, {"date": "2021-03-17", "close": 19.91, "volume": 114610.0}, {"date": "2021-03-18", "close": 19.8, "volume": 168203.0}, {"date": "2021-03-19", "close": 19.75, "volume": 92883.0}, {"date": "2021-03-22", "close": 19.9, "volume": 73255.0}, {"date": "2021-03-23", "close": 19.68, "volume": 132980.0}, {"date": "2021-03-24", "close": 19.85, "volume": 38231.0}, {"date": "2021-03-25", "close": 19.87, "volume": 131379.0}, {"date": "2021-03-26", "close": 19.9, "volume": 145337.0}, {"date": "2021-03-29", "close": 19.85, "volume": 40299.0}, {"date": "2021-03-30", "close": 20.0, "volume": 62933.0}, {"date": "2021-03-31", "close": 20.18, "volume": 75234.0}, {"date": "2021-04-01", "close": 20.02, "volume": 61674.0}, {"date": "2021-04-05", "close": 20.14, "volume": 150095.0}, {"date": "2021-04-06", "close": 20.25, "volume": 68000.0}, {"date": "2021-04-07", "close": 20.15, "volume": 153492.0}, {"date": "2021-04-08", "close": 20.4, "volume": 87734.0}, {"date": "2021-04-09", "close": 20.68, "volume": 58656.0}, {"date": "2021-04-12", "close": 20.35, "volume": 244427.0}, {"date": "2021-04-13", "close": 20.14, "volume": 112114.0}, {"date": "2021-04-14", "close": 20.23, "volume": 59817.0}, {"date": "2021-04-15", "close": 20.34, "volume": 103267.0}, {"date": "2021-04-16", "close": 20.35, "volume": 124941.0}, {"date": "2021-04-19", "close": 20.35, "volume": 160979.0}, {"date": "2021-04-20", "close": 20.12, "volume": 162709.0}, {"date": "2021-04-21", "close": 20.12, "volume": 71274.0}, {"date": "2021-04-22", "close": 20.18, "volume": 63211.0}, {"date": "2021-04-23", "close": 20.61, "volume": 56672.0}, {"date": "2021-04-26", "close": 20.49, "volume": 59112.0}, {"date": "2021-04-27", "close": 20.64, "volume": 67353.0}, {"date": "2021-04-28", "close": 20.79, "volume": 79705.0}, {"date": "2021-04-29", "close": 20.74, "volume": 38332.0}, {"date": "2021-04-30", "close": 20.74, "volume": 37476.0}, {"date": "2021-05-03", "close": 20.65, "volume": 74599.0}, {"date": "2021-05-04", "close": 20.6, "volume": 70324.0}, {"date": "2021-05-05", "close": 20.59, "volume": 54062.0}, {"date": "2021-05-06", "close": 20.56, "volume": 71620.0}, {"date": "2021-05-07", "close": 20.69, "volume": 47289.0}, {"date": "2021-05-10", "close": 20.75, "volume": 109093.0}, {"date": "2021-05-11", "close": 20.46, "volume": 41875.0}, {"date": "2021-05-12", "close": 20.3, "volume": 64099.0}, {"date": "2021-05-13", "close": 20.36, "volume": 58952.0}, {"date": "2021-05-14", "close": 20.4, "volume": 46190.0}, {"date": "2021-05-17", "close": 20.7, "volume": 104396.0}, {"date": "2021-05-18", "close": 20.73, "volume": 26235.0}, {"date": "2021-05-19", "close": 20.68, "volume": 29640.0}, {"date": "2021-05-20", "close": 20.84, "volume": 101492.0}, {"date": "2021-05-21", "close": 20.76, "volume": 67295.0}, {"date": "2021-05-24", "close": 20.845, "volume": 83891.0}, {"date": "2021-05-25", "close": 20.75, "volume": 177948.0}, {"date": "2021-05-26", "close": 20.82, "volume": 49989.0}, {"date": "2021-05-27", "close": 20.66, "volume": 81537.0}, {"date": "2021-05-28", "close": 20.6, "volume": 32617.0}, {"date": "2021-06-01", "close": 20.68, "volume": 95391.0}, {"date": "2021-06-02", "close": 21.06, "volume": 77110.0}, {"date": "2021-06-03", "close": 21.26, "volume": 118897.0}, {"date": "2021-06-04", "close": 20.95, "volume": 72389.0}, {"date": "2021-06-07", "close": 21.33, "volume": 83239.0}, {"date": "2021-06-08", "close": 21.07, "volume": 63671.0}, {"date": "2021-06-09", "close": 21.23, "volume": 59077.0}, {"date": "2021-06-10", "close": 21.27, "volume": 50000.0}, {"date": "2021-06-11", "close": 21.26, "volume": 111677.0}, {"date": "2021-06-14", "close": 20.85, "volume": 82910.0}, {"date": "2021-06-15", "close": 20.59, "volume": 151015.0}, {"date": "2021-06-16", "close": 20.76, "volume": 93368.0}, {"date": "2021-06-17", "close": 20.8, "volume": 67939.0}, {"date": "2021-06-18", "close": 20.75, "volume": 65953.0}, {"date": "2021-06-21", "close": 20.96, "volume": 39771.0}, {"date": "2021-06-22", "close": 20.63, "volume": 95909.0}, {"date": "2021-06-23", "close": 20.71, "volume": 91212.0}, {"date": "2021-06-24", "close": 20.66, "volume": 58816.0}, {"date": "2021-06-25", "close": 20.9, "volume": 55553.0}, {"date": "2021-06-28", "close": 20.86, "volume": 46181.0}, {"date": "2021-06-29", "close": 20.79, "volume": 62042.0}, {"date": "2021-06-30", "close": 20.78, "volume": 62325.0}, {"date": "2021-07-01", "close": 20.84, "volume": 39410.0}, {"date": "2021-07-02", "close": 20.88, "volume": 42835.0}, {"date": "2021-07-06", "close": 20.62, "volume": 86800.0}, {"date": "2021-07-07", "close": 20.42, "volume": 64726.0}, {"date": "2021-07-08", "close": 20.25, "volume": 52834.0}, {"date": "2021-07-09", "close": 20.33, "volume": 101586.0}, {"date": "2021-07-12", "close": 20.4, "volume": 43179.0}, {"date": "2021-07-13", "close": 20.45, "volume": 37703.0}, {"date": "2021-07-14", "close": 20.38, "volume": 71736.0}, {"date": "2021-07-15", "close": 20.24, "volume": 63239.0}, {"date": "2021-07-16", "close": 20.0, "volume": 99058.0}, {"date": "2021-07-19", "close": 19.53, "volume": 49669.0}, {"date": "2021-07-20", "close": 19.63, "volume": 116850.0}, {"date": "2021-07-21", "close": 19.815, "volume": 48159.0}, {"date": "2021-07-22", "close": 20.0, "volume": 28675.0}, {"date": "2021-07-23", "close": 20.09, "volume": 36032.0}, {"date": "2021-07-26", "close": 19.94, "volume": 56408.0}, {"date": "2021-07-27", "close": 19.92, "volume": 90532.0}, {"date": "2021-07-28", "close": 20.0, "volume": 78925.0}, {"date": "2021-07-29", "close": 19.99, "volume": 45564.0}, {"date": "2021-07-30", "close": 20.09, "volume": 37191.0}, {"date": "2021-08-02", "close": 20.11, "volume": 74643.0}, {"date": "2021-08-03", "close": 20.27, "volume": 87530.0}, {"date": "2021-08-04", "close": 20.04, "volume": 41721.0}, {"date": "2021-08-05", "close": 20.1, "volume": 51420.0}, {"date": "2021-08-06", "close": 20.21, "volume": 25169.0}, {"date": "2021-08-09", "close": 20.2, "volume": 78809.0}, {"date": "2021-08-10", "close": 20.27, "volume": 38095.0}, {"date": "2021-08-11", "close": 20.4, "volume": 126369.0}, {"date": "2021-08-12", "close": 20.37, "volume": 33185.0}, {"date": "2021-08-13", "close": 20.4, "volume": 66564.0}, {"date": "2021-08-16", "close": 20.37, "volume": 50328.0}, {"date": "2021-08-17", "close": 20.25, "volume": 83457.0}, {"date": "2021-08-18", "close": 19.94, "volume": 122994.0}, {"date": "2021-08-19", "close": 20.13, "volume": 59521.0}, {"date": "2021-08-20", "close": 19.96, "volume": 59537.0}, {"date": "2021-08-23", "close": 19.96, "volume": 55478.0}, {"date": "2021-08-24", "close": 20.09, "volume": 56592.0}, {"date": "2021-08-25", "close": 20.13, "volume": 66292.0}, {"date": "2021-08-26", "close": 20.21, "volume": 58313.0}, {"date": "2021-08-27", "close": 20.16, "volume": 86372.0}, {"date": "2021-08-30", "close": 20.09, "volume": 60005.0}, {"date": "2021-08-31", "close": 20.17, "volume": 46238.0}, {"date": "2021-09-01", "close": 20.25, "volume": 58959.0}, {"date": "2021-09-02", "close": 20.16, "volume": 69629.0}, {"date": "2021-09-03", "close": 20.181, "volume": 56591.0}, {"date": "2021-09-07", "close": 20.3678, "volume": 80844.0}, {"date": "2021-09-08", "close": 20.41, "volume": 103361.0}, {"date": "2021-09-09", "close": 20.47, "volume": 130975.0}, {"date": "2021-09-10", "close": 20.43, "volume": 49828.0}, {"date": "2021-09-13", "close": 20.36, "volume": 61874.0}, {"date": "2021-09-14", "close": 20.155, "volume": 42114.0}, {"date": "2021-09-15", "close": 20.34, "volume": 20726.0}, {"date": "2021-09-16", "close": 20.21, "volume": 37979.0}, {"date": "2021-09-17", "close": 20.59, "volume": 52652.0}, {"date": "2021-09-20", "close": 19.52, "volume": 121766.0}, {"date": "2021-09-21", "close": 20.17, "volume": 40823.0}, {"date": "2021-09-22", "close": 20.27, "volume": 81240.0}, {"date": "2021-09-23", "close": 20.25, "volume": 32987.0}, {"date": "2021-09-24", "close": 20.2, "volume": 65151.0}, {"date": "2021-09-27", "close": 20.1, "volume": 47268.0}, {"date": "2021-09-28", "close": 20.11, "volume": 108717.0}, {"date": "2021-09-29", "close": 20.225, "volume": 39116.0}, {"date": "2021-09-30", "close": 20.35, "volume": 42780.0}, {"date": "2021-10-01", "close": 20.34, "volume": 63507.0}, {"date": "2021-10-04", "close": 20.15, "volume": 125486.0}, {"date": "2021-10-05", "close": 20.38, "volume": 59596.0}, {"date": "2021-10-06", "close": 20.4, "volume": 72381.0}, {"date": "2021-10-07", "close": 20.6413, "volume": 24725.0}, {"date": "2021-10-08", "close": 20.67, "volume": 38236.0}, {"date": "2021-10-11", "close": 20.61, "volume": 67832.0}, {"date": "2021-10-12", "close": 20.7, "volume": 31492.0}, {"date": "2021-10-13", "close": 20.78, "volume": 38550.0}, {"date": "2021-10-14", "close": 20.79, "volume": 62229.0}, {"date": "2021-10-15", "close": 20.74, "volume": 55766.0}, {"date": "2021-10-18", "close": 20.86, "volume": 59287.0}, {"date": "2021-10-19", "close": 20.89, "volume": 50927.0}, {"date": "2021-10-20", "close": 20.95, "volume": 44864.0}, {"date": "2021-10-21", "close": 20.86, "volume": 51104.0}, {"date": "2021-10-22", "close": 20.9, "volume": 26122.0}, {"date": "2021-10-25", "close": 20.6, "volume": 86761.0}, {"date": "2021-10-26", "close": 20.6, "volume": 63693.0}, {"date": "2021-10-27", "close": 20.76, "volume": 50202.0}, {"date": "2021-10-28", "close": 20.73, "volume": 31717.0}, {"date": "2021-10-29", "close": 20.68, "volume": 42280.0}, {"date": "2021-11-01", "close": 20.57, "volume": 41525.0}, {"date": "2021-11-02", "close": 20.62, "volume": 36969.0}, {"date": "2021-11-03", "close": 20.64, "volume": 44078.0}, {"date": "2021-11-04", "close": 20.71, "volume": 64335.0}, {"date": "2021-11-05", "close": 20.75, "volume": 40685.0}, {"date": "2021-11-08", "close": 20.89, "volume": 72782.0}, {"date": "2021-11-09", "close": 20.8, "volume": 48465.0}, {"date": "2021-11-10", "close": 20.56, "volume": 31200.0}, {"date": "2021-11-11", "close": 20.66, "volume": 31453.0}, {"date": "2021-11-12", "close": 20.59, "volume": 27151.0}, {"date": "2021-11-15", "close": 20.62, "volume": 53822.0}, {"date": "2021-11-16", "close": 20.57, "volume": 79645.0}, {"date": "2021-11-17", "close": 20.45, "volume": 67793.0}, {"date": "2021-11-18", "close": 20.25, "volume": 61390.0}, {"date": "2021-11-19", "close": 20.26, "volume": 44183.0}, {"date": "2021-11-22", "close": 20.12, "volume": 69335.0}, {"date": "2021-11-23", "close": 20.1, "volume": 65110.0}, {"date": "2021-11-24", "close": 20.32, "volume": 37046.0}, {"date": "2021-11-26", "close": 19.895, "volume": 27239.0}, {"date": "2021-11-29", "close": 19.86, "volume": 54557.0}, {"date": "2021-11-30", "close": 19.19, "volume": 97283.0}, {"date": "2021-12-01", "close": 18.81, "volume": 88289.0}, {"date": "2021-12-02", "close": 19.2, "volume": 54105.0}, {"date": "2021-12-03", "close": 18.72, "volume": 137262.0}, {"date": "2021-12-06", "close": 19.1, "volume": 30976.0}, {"date": "2021-12-07", "close": 19.49, "volume": 75539.0}, {"date": "2021-12-08", "close": 19.44, "volume": 35427.0}, {"date": "2021-12-09", "close": 19.46, "volume": 42793.0}, {"date": "2021-12-10", "close": 19.4, "volume": 52879.0}, {"date": "2021-12-13", "close": 18.91, "volume": 115525.0}, {"date": "2021-12-14", "close": 18.6, "volume": 166991.0}, {"date": "2021-12-15", "close": 19.27, "volume": 75766.0}, {"date": "2021-12-16", "close": 18.75, "volume": 121007.0}, {"date": "2021-12-17", "close": 18.73, "volume": 43481.0}, {"date": "2021-12-20", "close": 18.36, "volume": 184374.0}, {"date": "2021-12-21", "close": 18.92, "volume": 68748.0}, {"date": "2021-12-22", "close": 19.36, "volume": 83820.0}, {"date": "2021-12-23", "close": 19.68, "volume": 52666.0}, {"date": "2021-12-27", "close": 19.87, "volume": 91924.0}, {"date": "2021-12-28", "close": 19.83, "volume": 74753.0}, {"date": "2021-12-29", "close": 19.78, "volume": 69304.0}, {"date": "2021-12-30", "close": 19.48, "volume": 107464.0}, {"date": "2021-12-31", "close": 19.48, "volume": 58359.0}, {"date": "2022-01-03", "close": 19.63, "volume": 22635.0}, {"date": "2022-01-04", "close": 19.63, "volume": 83440.0}, {"date": "2022-01-05", "close": 19.54, "volume": 113808.0}, {"date": "2022-01-06", "close": 19.59, "volume": 58193.0}, {"date": "2022-01-07", "close": 19.91, "volume": 54556.0}, {"date": "2022-01-10", "close": 20.29, "volume": 57327.0}, {"date": "2022-01-11", "close": 20.57, "volume": 38534.0}, {"date": "2022-01-12", "close": 20.61, "volume": 48545.0}, {"date": "2022-01-13", "close": 20.65, "volume": 27310.0}, {"date": "2022-01-14", "close": 20.6465, "volume": 45822.0}, {"date": "2022-01-18", "close": 20.53, "volume": 57884.0}, {"date": "2022-01-19", "close": 20.45, "volume": 101828.0}, {"date": "2022-01-20", "close": 20.6, "volume": 48949.0}, {"date": "2022-01-21", "close": 20.02, "volume": 98332.0}, {"date": "2022-01-24", "close": 19.44, "volume": 117040.0}, {"date": "2022-01-25", "close": 19.52, "volume": 37070.0}, {"date": "2022-01-26", "close": 19.73, "volume": 38504.0}, {"date": "2022-01-27", "close": 20.01, "volume": 31971.0}, {"date": "2022-01-28", "close": 20.19, "volume": 71770.0}, {"date": "2022-01-31", "close": 20.12, "volume": 31262.0}, {"date": "2022-02-01", "close": 20.55, "volume": 30342.0}, {"date": "2022-02-02", "close": 20.55, "volume": 36660.0}, {"date": "2022-02-03", "close": 20.35, "volume": 24237.0}, {"date": "2022-02-04", "close": 20.55, "volume": 53252.0}, {"date": "2022-02-07", "close": 20.56, "volume": 49745.0}, {"date": "2022-02-08", "close": 20.91, "volume": 73763.0}, {"date": "2022-02-09", "close": 20.95, "volume": 93134.0}, {"date": "2022-02-10", "close": 20.7, "volume": 55488.0}, {"date": "2022-02-11", "close": 20.73, "volume": 83787.0}, {"date": "2022-02-14", "close": 20.35, "volume": 57485.0}, {"date": "2022-02-15", "close": 20.53, "volume": 55963.0}, {"date": "2022-02-16", "close": 20.78, "volume": 60547.0}, {"date": "2022-02-17", "close": 20.73, "volume": 63112.0}, {"date": "2022-02-18", "close": 20.7, "volume": 42935.0}, {"date": "2022-02-22", "close": 20.52, "volume": 45632.0}, {"date": "2022-02-23", "close": 20.13, "volume": 45092.0}, {"date": "2022-02-24", "close": 20.9, "volume": 71904.0}, {"date": "2022-02-25", "close": 20.78, "volume": 112986.0}, {"date": "2022-02-28", "close": 20.79, "volume": 59908.0}, {"date": "2022-03-01", "close": 20.65, "volume": 73827.0}, {"date": "2022-03-02", "close": 20.63, "volume": 50711.0}, {"date": "2022-03-03", "close": 20.38, "volume": 68171.0}, {"date": "2022-03-04", "close": 20.3, "volume": 48837.0}, {"date": "2022-03-07", "close": 19.77, "volume": 64967.0}, {"date": "2022-03-08", "close": 19.7, "volume": 48509.0}, {"date": "2022-03-09", "close": 20.05, "volume": 61652.0}, {"date": "2022-03-10", "close": 20.04, "volume": 50856.0}, {"date": "2022-03-11", "close": 19.65, "volume": 48363.0}, {"date": "2022-03-14", "close": 18.72, "volume": 92228.0}, {"date": "2022-03-15", "close": 18.98, "volume": 33005.0}, {"date": "2022-03-16", "close": 19.4, "volume": 64616.0}, {"date": "2022-03-17", "close": 19.98, "volume": 20400.0}, {"date": "2022-03-18", "close": 19.96, "volume": 39908.0}, {"date": "2022-03-21", "close": 20.09, "volume": 56518.0}, {"date": "2022-03-22", "close": 20.14, "volume": 77997.0}, {"date": "2022-03-23", "close": 19.93, "volume": 41455.0}, {"date": "2022-03-24", "close": 19.98, "volume": 92620.0}, {"date": "2022-03-25", "close": 20.05, "volume": 66366.0}, {"date": "2022-03-28", "close": 20.0987, "volume": 36479.0}, {"date": "2022-03-29", "close": 19.99, "volume": 57330.0}, {"date": "2022-03-30", "close": 20.21, "volume": 28474.0}, {"date": "2022-03-31", "close": 20.37, "volume": 51234.0}, {"date": "2022-04-01", "close": 20.46, "volume": 34736.0}, {"date": "2022-04-04", "close": 20.45, "volume": 18280.0}, {"date": "2022-04-05", "close": 20.17, "volume": 40102.0}, {"date": "2022-04-06", "close": 20.01, "volume": 41459.0}, {"date": "2022-04-07", "close": 19.88, "volume": 90129.0}, {"date": "2022-04-08", "close": 19.61, "volume": 38067.0}, {"date": "2022-04-11", "close": 19.5, "volume": 39862.0}, {"date": "2022-04-12", "close": 19.54, "volume": 41477.0}, {"date": "2022-04-13", "close": 19.69, "volume": 38814.0}, {"date": "2022-04-14", "close": 19.47, "volume": 21023.0}, {"date": "2022-04-18", "close": 19.42, "volume": 25956.0}, {"date": "2022-04-19", "close": 19.49, "volume": 32982.0}, {"date": "2022-04-20", "close": 19.74, "volume": 55650.0}, {"date": "2022-04-21", "close": 19.62, "volume": 48939.0}, {"date": "2022-04-22", "close": 19.5, "volume": 29956.0}, {"date": "2022-04-25", "close": 19.3, "volume": 31537.0}, {"date": "2022-04-26", "close": 18.83, "volume": 48959.0}, {"date": "2022-04-27", "close": 18.81, "volume": 46124.0}, {"date": "2022-04-28", "close": 18.98, "volume": 75860.0}, {"date": "2022-04-29", "close": 18.53, "volume": 27454.0}, {"date": "2022-05-02", "close": 18.4, "volume": 48832.0}, {"date": "2022-05-03", "close": 18.521, "volume": 37991.0}, {"date": "2022-05-04", "close": 18.75, "volume": 67279.0}, {"date": "2022-05-05", "close": 18.26, "volume": 23833.0}, {"date": "2022-05-06", "close": 18.46, "volume": 39795.0}, {"date": "2022-05-09", "close": 17.3, "volume": 106246.0}, {"date": "2022-05-10", "close": 17.15, "volume": 46297.0}, {"date": "2022-05-11", "close": 16.73, "volume": 160683.0}, {"date": "2022-05-12", "close": 16.3191, "volume": 219098.0}, {"date": "2022-05-13", "close": 16.45, "volume": 65350.0}, {"date": "2022-05-16", "close": 17.06, "volume": 50461.0}, {"date": "2022-05-17", "close": 17.285, "volume": 49436.0}, {"date": "2022-05-18", "close": 17.08, "volume": 55984.0}, {"date": "2022-05-19", "close": 17.18, "volume": 42771.0}, {"date": "2022-05-20", "close": 17.01, "volume": 71075.0}, {"date": "2022-05-23", "close": 17.16, "volume": 58893.0}, {"date": "2022-05-24", "close": 17.04, "volume": 57880.0}, {"date": "2022-05-25", "close": 17.25, "volume": 66902.0}, {"date": "2022-05-26", "close": 17.53, "volume": 47956.0}, {"date": "2022-05-27", "close": 18.14, "volume": 39572.0}, {"date": "2022-05-31", "close": 18.3, "volume": 81818.0}, {"date": "2022-06-01", "close": 17.91, "volume": 35873.0}, {"date": "2022-06-02", "close": 18.29, "volume": 33221.0}, {"date": "2022-06-03", "close": 17.86, "volume": 33125.0}, {"date": "2022-06-06", "close": 17.97, "volume": 21533.0}, {"date": "2022-06-07", "close": 18.4, "volume": 45477.0}, {"date": "2022-06-08", "close": 18.42, "volume": 47050.0}, {"date": "2022-06-09", "close": 18.18, "volume": 46527.0}, {"date": "2022-06-10", "close": 17.65, "volume": 84097.0}, {"date": "2022-06-13", "close": 17.17, "volume": 61878.0}, {"date": "2022-06-14", "close": 16.64, "volume": 68068.0}, {"date": "2022-06-15", "close": 16.42, "volume": 92226.0}, {"date": "2022-06-16", "close": 16.3, "volume": 51620.0}, {"date": "2022-06-17", "close": 16.25, "volume": 54497.0}, {"date": "2022-06-21", "close": 15.99, "volume": 108640.0}, {"date": "2022-06-22", "close": 16.06, "volume": 45168.0}, {"date": "2022-06-23", "close": 16.18, "volume": 93461.0}, {"date": "2022-06-24", "close": 16.23, "volume": 87510.0}, {"date": "2022-06-27", "close": 16.15, "volume": 108025.0}, {"date": "2022-06-28", "close": 16.4, "volume": 44189.0}, {"date": "2022-06-29", "close": 16.44, "volume": 36883.0}, {"date": "2022-06-30", "close": 16.5, "volume": 40983.0}, {"date": "2022-07-01", "close": 16.43, "volume": 31525.0}, {"date": "2022-07-05", "close": 16.28, "volume": 19790.0}, {"date": "2022-07-06", "close": 16.2, "volume": 30774.0}, {"date": "2022-07-07", "close": 16.25, "volume": 83732.0}, {"date": "2022-07-08", "close": 16.21, "volume": 38421.0}, {"date": "2022-07-11", "close": 16.3, "volume": 72516.0}, {"date": "2022-07-12", "close": 16.19, "volume": 33249.0}, {"date": "2022-07-13", "close": 16.24, "volume": 28815.0}, {"date": "2022-07-14", "close": 16.23, "volume": 46094.0}, {"date": "2022-07-15", "close": 16.3, "volume": 16282.0}, {"date": "2022-07-18", "close": 16.5, "volume": 55903.0}, {"date": "2022-07-19", "close": 16.625, "volume": 26342.0}, {"date": "2022-07-20", "close": 17.2, "volume": 77152.0}, {"date": "2022-07-21", "close": 17.13, "volume": 55574.0}, {"date": "2022-07-22", "close": 16.81, "volume": 39240.0}, {"date": "2022-07-25", "close": 17.12, "volume": 31034.0}, {"date": "2022-07-26", "close": 17.03, "volume": 38208.0}, {"date": "2022-07-27", "close": 17.37, "volume": 42375.0}, {"date": "2022-07-28", "close": 17.51, "volume": 70181.0}, {"date": "2022-07-29", "close": 17.7, "volume": 95691.0}, {"date": "2022-08-01", "close": 17.66, "volume": 33245.0}, {"date": "2022-08-02", "close": 17.46, "volume": 40283.0}, {"date": "2022-08-03", "close": 17.9, "volume": 37776.0}, {"date": "2022-08-04", "close": 18.02, "volume": 28133.0}, {"date": "2022-08-05", "close": 18.16, "volume": 33648.0}, {"date": "2022-08-08", "close": 18.32, "volume": 67369.0}, {"date": "2022-08-09", "close": 18.05, "volume": 30821.0}, {"date": "2022-08-10", "close": 18.66, "volume": 42286.0}, {"date": "2022-08-11", "close": 18.19, "volume": 28649.0}, {"date": "2022-08-12", "close": 18.25, "volume": 16546.0}, {"date": "2022-08-15", "close": 18.68, "volume": 73664.0}, {"date": "2022-08-16", "close": 18.31, "volume": 123853.0}, {"date": "2022-08-17", "close": 18.3, "volume": 99696.0}, {"date": "2022-08-18", "close": 18.34, "volume": 18103.0}, {"date": "2022-08-19", "close": 18.25, "volume": 52684.0}, {"date": "2022-08-22", "close": 17.85, "volume": 58493.0}, {"date": "2022-08-23", "close": 17.5, "volume": 54568.0}, {"date": "2022-08-24", "close": 17.68, "volume": 51158.0}, {"date": "2022-08-25", "close": 17.78, "volume": 60171.0}, {"date": "2022-08-26", "close": 17.63, "volume": 32856.0}, {"date": "2022-08-29", "close": 17.48, "volume": 36509.0}, {"date": "2022-08-30", "close": 17.34, "volume": 52137.0}, {"date": "2022-08-31", "close": 17.35, "volume": 37788.0}, {"date": "2022-09-01", "close": 17.39, "volume": 46421.0}, {"date": "2022-09-02", "close": 17.23, "volume": 56581.0}, {"date": "2022-09-06", "close": 16.99, "volume": 40709.0}, {"date": "2022-09-07", "close": 17.05, "volume": 27065.0}, {"date": "2022-09-08", "close": 17.03, "volume": 68150.0}, {"date": "2022-09-09", "close": 17.2, "volume": 38166.0}, {"date": "2022-09-12", "close": 17.41, "volume": 62075.0}, {"date": "2022-09-13", "close": 17.24, "volume": 53397.0}, {"date": "2022-09-14", "close": 17.01, "volume": 42472.0}, {"date": "2022-09-15", "close": 17.08, "volume": 30570.0}, {"date": "2022-09-16", "close": 16.79, "volume": 22412.0}, {"date": "2022-09-19", "close": 16.84, "volume": 49175.0}, {"date": "2022-09-20", "close": 16.72, "volume": 46204.0}, {"date": "2022-09-21", "close": 16.72, "volume": 38751.0}, {"date": "2022-09-22", "close": 16.17, "volume": 33432.0}, {"date": "2022-09-23", "close": 15.38, "volume": 95562.0}, {"date": "2022-09-26", "close": 14.99, "volume": 77971.0}, {"date": "2022-09-27", "close": 14.85, "volume": 28927.0}, {"date": "2022-09-28", "close": 15.12, "volume": 45796.0}, {"date": "2022-09-29", "close": 14.75, "volume": 70931.0}, {"date": "2022-09-30", "close": 14.95, "volume": 85570.0}, {"date": "2022-10-03", "close": 15.32, "volume": 88108.0}, {"date": "2022-10-04", "close": 15.495, "volume": 93907.0}, {"date": "2022-10-05", "close": 15.65, "volume": 55238.0}, {"date": "2022-10-06", "close": 15.575, "volume": 25383.0}, {"date": "2022-10-07", "close": 15.23, "volume": 41427.0}, {"date": "2022-10-10", "close": 15.11, "volume": 39832.0}, {"date": "2022-10-11", "close": 15.065, "volume": 63799.0}, {"date": "2022-10-12", "close": 14.91, "volume": 36580.0}, {"date": "2022-10-13", "close": 14.72, "volume": 54121.0}, {"date": "2022-10-14", "close": 14.8, "volume": 36339.0}, {"date": "2022-10-17", "close": 14.81, "volume": 48782.0}, {"date": "2022-10-18", "close": 14.96, "volume": 53832.0}, {"date": "2022-10-19", "close": 14.9, "volume": 50788.0}, {"date": "2022-10-20", "close": 14.96, "volume": 51843.0}, {"date": "2022-10-21", "close": 15.34, "volume": 54351.0}, {"date": "2022-10-24", "close": 15.19, "volume": 75928.0}, {"date": "2022-10-25", "close": 15.62, "volume": 41728.0}, {"date": "2022-10-26", "close": 15.43, "volume": 45843.0}, {"date": "2022-10-27", "close": 15.38, "volume": 87756.0}, {"date": "2022-10-28", "close": 15.78, "volume": 52463.0}, {"date": "2022-10-31", "close": 15.75, "volume": 111413.0}, {"date": "2022-11-01", "close": 15.61, "volume": 55899.0}, {"date": "2022-11-02", "close": 15.72, "volume": 61377.0}, {"date": "2022-11-03", "close": 15.44, "volume": 36654.0}, {"date": "2022-11-04", "close": 15.35, "volume": 51214.0}, {"date": "2022-11-07", "close": 15.53, "volume": 131048.0}, {"date": "2022-11-08", "close": 15.55, "volume": 50377.0}, {"date": "2022-11-09", "close": 15.43, "volume": 103135.0}, {"date": "2022-11-10", "close": 15.76, "volume": 61144.0}, {"date": "2022-11-11", "close": 15.67, "volume": 159762.0}, {"date": "2022-11-14", "close": 15.48, "volume": 156694.0}, {"date": "2022-11-15", "close": 15.79, "volume": 124791.0}, {"date": "2022-11-16", "close": 15.73, "volume": 89990.0}, {"date": "2022-11-17", "close": 15.64, "volume": 37917.0}, {"date": "2022-11-18", "close": 15.68, "volume": 68972.0}, {"date": "2022-11-21", "close": 15.57, "volume": 49871.0}, {"date": "2022-11-22", "close": 15.71, "volume": 70443.0}, {"date": "2022-11-23", "close": 15.99, "volume": 65889.0}, {"date": "2022-11-25", "close": 16.19, "volume": 58440.0}, {"date": "2022-11-28", "close": 16.0, "volume": 48763.0}, {"date": "2022-11-29", "close": 16.01, "volume": 36655.0}, {"date": "2022-11-30", "close": 16.22, "volume": 113867.0}, {"date": "2022-12-01", "close": 16.4, "volume": 58785.0}, {"date": "2022-12-02", "close": 16.37, "volume": 32018.0}, {"date": "2022-12-05", "close": 16.05, "volume": 63011.0}, {"date": "2022-12-06", "close": 16.09, "volume": 60614.0}, {"date": "2022-12-07", "close": 15.94, "volume": 107117.0}, {"date": "2022-12-08", "close": 15.95, "volume": 101869.0}, {"date": "2022-12-09", "close": 15.68, "volume": 78972.0}, {"date": "2022-12-12", "close": 15.61, "volume": 101033.0}, {"date": "2022-12-13", "close": 15.92, "volume": 94758.0}, {"date": "2022-12-14", "close": 15.9, "volume": 86040.0}, {"date": "2022-12-15", "close": 15.7, "volume": 54976.0}, {"date": "2022-12-16", "close": 16.0, "volume": 177529.0}, {"date": "2022-12-19", "close": 15.64, "volume": 73070.0}, {"date": "2022-12-20", "close": 15.4, "volume": 121338.0}, {"date": "2022-12-21", "close": 15.44, "volume": 116342.0}, {"date": "2022-12-22", "close": 15.45, "volume": 94903.0}, {"date": "2022-12-23", "close": 15.38, "volume": 56513.0}, {"date": "2022-12-27", "close": 15.24, "volume": 92297.0}, {"date": "2022-12-28", "close": 15.13, "volume": 118876.0}, {"date": "2022-12-29", "close": 15.26, "volume": 116918.0}, {"date": "2022-12-30", "close": 15.19, "volume": 99894.0}, {"date": "2023-01-03", "close": 15.295, "volume": 51876.0}, {"date": "2023-01-04", "close": 15.46, "volume": 39451.0}, {"date": "2023-01-05", "close": 15.48, "volume": 25581.0}, {"date": "2023-01-06", "close": 15.5, "volume": 53556.0}, {"date": "2023-01-09", "close": 15.64, "volume": 31240.0}, {"date": "2023-01-10", "close": 15.7953, "volume": 35616.0}, {"date": "2023-01-11", "close": 16.02, "volume": 40922.0}, {"date": "2023-01-12", "close": 16.1, "volume": 41649.0}, {"date": "2023-01-13", "close": 16.32, "volume": 106148.0}, {"date": "2023-01-17", "close": 16.24, "volume": 92657.0}, {"date": "2023-01-18", "close": 16.18, "volume": 48380.0}, {"date": "2023-01-19", "close": 16.05, "volume": 33480.0}, {"date": "2023-01-20", "close": 16.23, "volume": 39908.0}, {"date": "2023-01-23", "close": 16.43, "volume": 53999.0}, {"date": "2023-01-24", "close": 16.57, "volume": 53331.0}, {"date": "2023-01-25", "close": 16.65, "volume": 57525.0}, {"date": "2023-01-26", "close": 16.66, "volume": 47621.0}, {"date": "2023-01-27", "close": 16.61, "volume": 68813.0}, {"date": "2023-01-30", "close": 16.62, "volume": 63418.0}, {"date": "2023-01-31", "close": 16.86, "volume": 85298.0}, {"date": "2023-02-01", "close": 16.9385, "volume": 65373.0}, {"date": "2023-02-02", "close": 17.09, "volume": 51402.0}, {"date": "2023-02-03", "close": 17.1, "volume": 39703.0}, {"date": "2023-02-06", "close": 16.68, "volume": 88061.0}, {"date": "2023-02-07", "close": 16.88, "volume": 49020.0}, {"date": "2023-02-08", "close": 16.91, "volume": 29194.0}, {"date": "2023-02-09", "close": 16.73, "volume": 40655.0}, {"date": "2023-02-10", "close": 16.68, "volume": 27674.0}, {"date": "2023-02-13", "close": 16.68, "volume": 64467.0}, {"date": "2023-02-14", "close": 16.58, "volume": 58116.0}, {"date": "2023-02-15", "close": 16.87, "volume": 44224.0}, {"date": "2023-02-16", "close": 16.76, "volume": 30016.0}, {"date": "2023-02-17", "close": 16.67, "volume": 39551.0}, {"date": "2023-02-21", "close": 16.14, "volume": 94922.0}, {"date": "2023-02-22", "close": 16.19, "volume": 32188.0}, {"date": "2023-02-23", "close": 16.18, "volume": 25056.0}, {"date": "2023-02-24", "close": 16.17, "volume": 28744.0}, {"date": "2023-02-27", "close": 16.23, "volume": 33241.0}, {"date": "2023-02-28", "close": 16.33, "volume": 37385.0}, {"date": "2023-03-01", "close": 16.32, "volume": 38585.0}, {"date": "2023-03-02", "close": 16.25, "volume": 38020.0}, {"date": "2023-03-03", "close": 16.42, "volume": 49351.0}, {"date": "2023-03-06", "close": 16.34, "volume": 44707.0}, {"date": "2023-03-07", "close": 16.29, "volume": 25611.0}, {"date": "2023-03-08", "close": 16.29, "volume": 26911.0}, {"date": "2023-03-09", "close": 16.01, "volume": 42856.0}, {"date": "2023-03-10", "close": 15.86, "volume": 51398.0}, {"date": "2023-03-13", "close": 15.33, "volume": 76788.0}, {"date": "2023-03-14", "close": 15.26, "volume": 53902.0}, {"date": "2023-03-15", "close": 14.83, "volume": 60118.0}, {"date": "2023-03-16", "close": 15.02, "volume": 57891.0}, {"date": "2023-03-17", "close": 14.78, "volume": 64031.0}, {"date": "2023-03-20", "close": 14.94, "volume": 70702.0}, {"date": "2023-03-21", "close": 14.91, "volume": 70279.0}, {"date": "2023-03-22", "close": 14.94, "volume": 49855.0}, {"date": "2023-03-23", "close": 14.9, "volume": 39945.0}, {"date": "2023-03-24", "close": 14.95, "volume": 25900.0}, {"date": "2023-03-27", "close": 15.05, "volume": 31380.0}, {"date": "2023-03-28", "close": 15.04, "volume": 23401.0}, {"date": "2023-03-29", "close": 15.22, "volume": 30777.0}, {"date": "2023-03-30", "close": 15.17, "volume": 22023.0}, {"date": "2023-03-31", "close": 15.45, "volume": 25466.0}, {"date": "2023-04-03", "close": 15.27, "volume": 40986.0}, {"date": "2023-04-04", "close": 15.4, "volume": 19019.0}, {"date": "2023-04-05", "close": 15.48, "volume": 29971.0}, {"date": "2023-04-06", "close": 15.58, "volume": 18914.0}, {"date": "2023-04-10", "close": 15.57, "volume": 22733.0}, {"date": "2023-04-11", "close": 15.69, "volume": 20418.0}, {"date": "2023-04-12", "close": 15.63, "volume": 18731.0}, {"date": "2023-04-13", "close": 15.64, "volume": 10443.0}, {"date": "2023-04-14", "close": 15.29, "volume": 41097.0}, {"date": "2023-04-17", "close": 15.36, "volume": 29177.0}, {"date": "2023-04-18", "close": 15.41, "volume": 35680.0}, {"date": "2023-04-19", "close": 15.5, "volume": 33923.0}, {"date": "2023-04-20", "close": 15.45, "volume": 49847.0}, {"date": "2023-04-21", "close": 15.47, "volume": 16039.0}, {"date": "2023-04-24", "close": 15.58, "volume": 24679.0}, {"date": "2023-04-25", "close": 15.38, "volume": 46270.0}, {"date": "2023-04-26", "close": 15.11, "volume": 74333.0}, {"date": "2023-04-27", "close": 15.26, "volume": 27736.0}, {"date": "2023-04-28", "close": 15.28, "volume": 39970.0}, {"date": "2023-05-01", "close": 15.31, "volume": 25844.0}, {"date": "2023-05-02", "close": 15.14, "volume": 34490.0}, {"date": "2023-05-03", "close": 15.29, "volume": 24838.0}, {"date": "2023-05-04", "close": 14.87, "volume": 69065.0}, {"date": "2023-05-05", "close": 15.09, "volume": 44054.0}, {"date": "2023-05-08", "close": 15.22, "volume": 43061.0}, {"date": "2023-05-09", "close": 15.23, "volume": 34120.0}, {"date": "2023-05-10", "close": 15.07, "volume": 23587.0}, {"date": "2023-05-11", "close": 14.915, "volume": 30774.0}, {"date": "2023-05-12", "close": 14.83, "volume": 28361.0}, {"date": "2023-05-15", "close": 14.85, "volume": 52748.0}, {"date": "2023-05-16", "close": 14.85, "volume": 32343.0}, {"date": "2023-05-17", "close": 14.84, "volume": 34944.0}, {"date": "2023-05-18", "close": 15.05, "volume": 46646.0}, {"date": "2023-05-19", "close": 14.98, "volume": 111427.0}, {"date": "2023-05-22", "close": 15.01, "volume": 62842.0}, {"date": "2023-05-23", "close": 14.97, "volume": 54524.0}, {"date": "2023-05-24", "close": 14.71, "volume": 53014.0}, {"date": "2023-05-25", "close": 14.78, "volume": 51961.0}, {"date": "2023-05-26", "close": 14.82, "volume": 54069.0}, {"date": "2023-05-30", "close": 14.77, "volume": 73767.0}, {"date": "2023-05-31", "close": 14.77, "volume": 68864.0}, {"date": "2023-06-01", "close": 14.69, "volume": 60568.0}, {"date": "2023-06-02", "close": 14.91, "volume": 56554.0}, {"date": "2023-06-05", "close": 15.08, "volume": 40801.0}, {"date": "2023-06-06", "close": 15.18, "volume": 29917.0}, {"date": "2023-06-07", "close": 15.31, "volume": 17216.0}, {"date": "2023-06-08", "close": 15.3, "volume": 47618.0}, {"date": "2023-06-09", "close": 15.24, "volume": 41116.0}, {"date": "2023-06-12", "close": 15.2, "volume": 26356.0}, {"date": "2023-06-13", "close": 15.3, "volume": 47554.0}, {"date": "2023-06-14", "close": 15.3, "volume": 43336.0}, {"date": "2023-06-15", "close": 15.5, "volume": 50184.0}, {"date": "2023-06-16", "close": 15.49, "volume": 54726.0}, {"date": "2023-06-20", "close": 15.38, "volume": 52794.0}, {"date": "2023-06-21", "close": 15.24, "volume": 50541.0}, {"date": "2023-06-22", "close": 15.3, "volume": 23713.0}, {"date": "2023-06-23", "close": 15.18, "volume": 27929.0}, {"date": "2023-06-26", "close": 15.19, "volume": 37325.0}, {"date": "2023-06-27", "close": 15.22, "volume": 50218.0}, {"date": "2023-06-28", "close": 15.33, "volume": 23404.0}, {"date": "2023-06-29", "close": 15.35, "volume": 34489.0}, {"date": "2023-06-30", "close": 15.47, "volume": 84877.0}, {"date": "2023-07-03", "close": 15.72, "volume": 20896.0}, {"date": "2023-07-05", "close": 15.52, "volume": 48697.0}, {"date": "2023-07-06", "close": 15.41, "volume": 45694.0}, {"date": "2023-07-07", "close": 15.49, "volume": 42204.0}, {"date": "2023-07-10", "close": 15.48, "volume": 44088.0}, {"date": "2023-07-11", "close": 15.62, "volume": 48260.0}, {"date": "2023-07-12", "close": 15.77, "volume": 35654.0}, {"date": "2023-07-13", "close": 15.73, "volume": 28315.0}, {"date": "2023-07-14", "close": 15.41, "volume": 35299.0}, {"date": "2023-07-17", "close": 15.51, "volume": 34144.0}, {"date": "2023-07-18", "close": 15.68, "volume": 52513.0}, {"date": "2023-07-19", "close": 15.8, "volume": 64352.0}, {"date": "2023-07-20", "close": 15.7, "volume": 78328.0}, {"date": "2023-07-21", "close": 15.77, "volume": 38503.0}, {"date": "2023-07-24", "close": 15.885, "volume": 31693.0}, {"date": "2023-07-25", "close": 15.7, "volume": 38783.0}, {"date": "2023-07-26", "close": 15.565, "volume": 50136.0}, {"date": "2023-07-27", "close": 15.5, "volume": 33966.0}, {"date": "2023-07-28", "close": 15.71, "volume": 75791.0}, {"date": "2023-07-31", "close": 15.74, "volume": 61461.0}, {"date": "2023-08-01", "close": 15.6, "volume": 89322.0}, {"date": "2023-08-02", "close": 15.41, "volume": 26202.0}, {"date": "2023-08-03", "close": 15.27, "volume": 26502.0}, {"date": "2023-08-04", "close": 15.33, "volume": 47979.0}, {"date": "2023-08-07", "close": 15.4, "volume": 72444.0}, {"date": "2023-08-08", "close": 15.4, "volume": 59300.0}, {"date": "2023-08-09", "close": 15.38, "volume": 58970.0}, {"date": "2023-08-10", "close": 15.25, "volume": 49228.0}, {"date": "2023-08-11", "close": 15.32, "volume": 29175.0}, {"date": "2023-08-14", "close": 15.4, "volume": 18891.0}, {"date": "2023-08-15", "close": 15.47, "volume": 62002.0}, {"date": "2023-08-16", "close": 15.43, "volume": 75326.0}, {"date": "2023-08-17", "close": 15.37, "volume": 112273.0}, {"date": "2023-08-18", "close": 15.36, "volume": 39678.0}, {"date": "2023-08-21", "close": 15.37, "volume": 38154.0}, {"date": "2023-08-22", "close": 15.31, "volume": 42818.0}, {"date": "2023-08-23", "close": 15.43, "volume": 30695.0}, {"date": "2023-08-24", "close": 15.26, "volume": 22080.0}, {"date": "2023-08-25", "close": 15.32, "volume": 34620.0}, {"date": "2023-08-28", "close": 15.3, "volume": 32800.0}, {"date": "2023-08-29", "close": 15.32, "volume": 41415.0}, {"date": "2023-08-30", "close": 15.3, "volume": 29261.0}, {"date": "2023-08-31", "close": 15.27, "volume": 24406.0}, {"date": "2023-09-01", "close": 15.3, "volume": 17376.0}, {"date": "2023-09-05", "close": 15.14, "volume": 18074.0}, {"date": "2023-09-06", "close": 15.29, "volume": 56091.0}, {"date": "2023-09-07", "close": 15.34, "volume": 36412.0}, {"date": "2023-09-08", "close": 15.37, "volume": 35904.0}, {"date": "2023-09-11", "close": 15.23, "volume": 48686.0}, {"date": "2023-09-12", "close": 15.18, "volume": 47269.0}, {"date": "2023-09-13", "close": 14.91, "volume": 78547.0}, {"date": "2023-09-14", "close": 14.84, "volume": 54963.0}, {"date": "2023-09-15", "close": 14.75, "volume": 74910.0}, {"date": "2023-09-18", "close": 14.91, "volume": 33771.0}, {"date": "2023-09-19", "close": 14.88, "volume": 29395.0}, {"date": "2023-09-20", "close": 14.87, "volume": 44890.0}, {"date": "2023-09-21", "close": 14.71, "volume": 33389.0}, {"date": "2023-09-22", "close": 14.82, "volume": 27775.0}, {"date": "2023-09-25", "close": 14.68, "volume": 27760.0}, {"date": "2023-09-26", "close": 14.58, "volume": 36522.0}, {"date": "2023-09-27", "close": 14.645, "volume": 28758.0}, {"date": "2023-09-28", "close": 14.56, "volume": 26261.0}, {"date": "2023-09-29", "close": 14.79, "volume": 16525.0}, {"date": "2023-10-02", "close": 14.62, "volume": 16929.0}, {"date": "2023-10-03", "close": 14.25, "volume": 72734.0}, {"date": "2023-10-04", "close": 14.25, "volume": 50407.0}, {"date": "2023-10-05", "close": 14.46, "volume": 16463.0}, {"date": "2023-10-06", "close": 14.42, "volume": 17677.0}, {"date": "2023-10-09", "close": 14.54, "volume": 36391.0}, {"date": "2023-10-10", "close": 14.56, "volume": 20519.0}, {"date": "2023-10-11", "close": 14.55, "volume": 19565.0}, {"date": "2023-10-12", "close": 14.16, "volume": 28104.0}, {"date": "2023-10-13", "close": 13.93, "volume": 35134.0}, {"date": "2023-10-16", "close": 14.17, "volume": 60475.0}, {"date": "2023-10-17", "close": 14.1, "volume": 53446.0}, {"date": "2023-10-18", "close": 14.02, "volume": 24218.0}, {"date": "2023-10-19", "close": 13.93, "volume": 49456.0}, {"date": "2023-10-20", "close": 13.83, "volume": 40472.0}, {"date": "2023-10-23", "close": 13.71, "volume": 42387.0}, {"date": "2023-10-24", "close": 13.86, "volume": 46607.0}, {"date": "2023-10-25", "close": 13.5, "volume": 34659.0}, {"date": "2023-10-26", "close": 13.53, "volume": 24867.0}, {"date": "2023-10-27", "close": 13.44, "volume": 32713.0}, {"date": "2023-10-30", "close": 13.7, "volume": 43020.0}, {"date": "2023-10-31", "close": 13.73, "volume": 69872.0}, {"date": "2023-11-01", "close": 14.0, "volume": 51278.0}, {"date": "2023-11-02", "close": 14.09, "volume": 38637.0}, {"date": "2023-11-03", "close": 14.38, "volume": 48017.0}, {"date": "2023-11-06", "close": 14.15, "volume": 34706.0}, {"date": "2023-11-07", "close": 14.39, "volume": 36716.0}, {"date": "2023-11-08", "close": 14.07, "volume": 44147.0}, {"date": "2023-11-09", "close": 14.04, "volume": 61561.0}, {"date": "2023-11-10", "close": 14.37, "volume": 22211.0}, {"date": "2023-11-13", "close": 14.305, "volume": 34996.0}, {"date": "2023-11-14", "close": 14.55, "volume": 72765.0}, {"date": "2023-11-15", "close": 14.29, "volume": 61453.0}, {"date": "2023-11-16", "close": 14.32, "volume": 97679.0}, {"date": "2023-11-17", "close": 14.39, "volume": 29464.0}, {"date": "2023-11-20", "close": 14.55, "volume": 98685.0}, {"date": "2023-11-21", "close": 14.5, "volume": 65102.0}, {"date": "2023-11-22", "close": 14.5514, "volume": 57429.0}, {"date": "2023-11-24", "close": 14.57, "volume": 34889.0}, {"date": "2023-11-27", "close": 14.6, "volume": 91650.0}, {"date": "2023-11-28", "close": 14.62, "volume": 75872.0}, {"date": "2023-11-29", "close": 14.46, "volume": 91735.0}, {"date": "2023-11-30", "close": 14.58, "volume": 57859.0}, {"date": "2023-12-01", "close": 14.63, "volume": 77325.0}, {"date": "2023-12-04", "close": 14.46, "volume": 168131.0}, {"date": "2023-12-05", "close": 14.33, "volume": 80883.0}, {"date": "2023-12-06", "close": 14.32, "volume": 80943.0}, {"date": "2023-12-07", "close": 14.54, "volume": 78702.0}, {"date": "2023-12-08", "close": 14.53, "volume": 54112.0}, {"date": "2023-12-11", "close": 14.41, "volume": 59555.0}, {"date": "2023-12-12", "close": 14.41, "volume": 193038.0}, {"date": "2023-12-13", "close": 14.52, "volume": 78345.0}, {"date": "2023-12-14", "close": 14.74, "volume": 163376.0}, {"date": "2023-12-15", "close": 14.775, "volume": 80572.0}, {"date": "2023-12-18", "close": 14.68, "volume": 188144.0}, {"date": "2023-12-19", "close": 14.87, "volume": 129676.0}, {"date": "2023-12-20", "close": 14.84, "volume": 84854.0}, {"date": "2023-12-21", "close": 14.7, "volume": 103051.0}, {"date": "2023-12-22", "close": 14.75, "volume": 74325.0}, {"date": "2023-12-26", "close": 14.925, "volume": 86138.0}, {"date": "2023-12-27", "close": 14.815, "volume": 104232.0}, {"date": "2023-12-28", "close": 14.53, "volume": 229008.0}, {"date": "2023-12-29", "close": 14.45, "volume": 188189.0}, {"date": "2024-01-02", "close": 14.52, "volume": 69256.0}, {"date": "2024-01-03", "close": 14.62, "volume": 44057.0}, {"date": "2024-01-04", "close": 14.79, "volume": 62598.0}, {"date": "2024-01-05", "close": 14.84, "volume": 50685.0}, {"date": "2024-01-08", "close": 15.05, "volume": 132719.0}, {"date": "2024-01-09", "close": 15.06, "volume": 58998.0}, {"date": "2024-01-10", "close": 15.07, "volume": 71410.0}, {"date": "2024-01-11", "close": 15.13, "volume": 55911.0}, {"date": "2024-01-12", "close": 15.145, "volume": 91385.0}, {"date": "2024-01-16", "close": 14.92, "volume": 48981.0}, {"date": "2024-01-17", "close": 14.72, "volume": 33583.0}, {"date": "2024-01-18", "close": 14.88, "volume": 35395.0}, {"date": "2024-01-19", "close": 14.945, "volume": 40478.0}, {"date": "2024-01-22", "close": 14.96, "volume": 69104.0}, {"date": "2024-01-23", "close": 14.79, "volume": 62075.0}, {"date": "2024-01-24", "close": 14.79, "volume": 55888.0}, {"date": "2024-01-25", "close": 14.95, "volume": 51443.0}, {"date": "2024-01-26", "close": 15.01, "volume": 49274.0}, {"date": "2024-01-29", "close": 15.06, "volume": 75248.0}, {"date": "2024-01-30", "close": 15.1, "volume": 38316.0}, {"date": "2024-01-31", "close": 15.0, "volume": 55538.0}, {"date": "2024-02-01", "close": 15.16, "volume": 81093.0}, {"date": "2024-02-02", "close": 15.1422, "volume": 42340.0}, {"date": "2024-02-05", "close": 15.09, "volume": 47999.0}, {"date": "2024-02-06", "close": 15.09, "volume": 55945.0}, {"date": "2024-02-07", "close": 15.29, "volume": 53715.0}, {"date": "2024-02-08", "close": 15.29, "volume": 83460.0}, {"date": "2024-02-09", "close": 15.15, "volume": 45975.0}, {"date": "2024-02-12", "close": 15.19, "volume": 28269.0}, {"date": "2024-02-13", "close": 15.09, "volume": 44824.0}, {"date": "2024-02-14", "close": 14.94, "volume": 95021.0}, {"date": "2024-02-15", "close": 14.89, "volume": 136953.0}, {"date": "2024-02-16", "close": 14.88, "volume": 35517.0}, {"date": "2024-02-20", "close": 14.95, "volume": 43247.0}, {"date": "2024-02-21", "close": 14.9, "volume": 32559.0}, {"date": "2024-02-22", "close": 15.0, "volume": 47873.0}, {"date": "2024-02-23", "close": 15.1, "volume": 34890.0}, {"date": "2024-02-26", "close": 14.96, "volume": 61812.0}, {"date": "2024-02-27", "close": 14.93, "volume": 33968.0}, {"date": "2024-02-28", "close": 14.91, "volume": 24204.0}, {"date": "2024-02-29", "close": 14.94, "volume": 73604.0}, {"date": "2024-03-01", "close": 15.08, "volume": 40838.0}, {"date": "2024-03-04", "close": 14.92, "volume": 42637.0}, {"date": "2024-03-05", "close": 14.88, "volume": 40090.0}, {"date": "2024-03-06", "close": 15.02, "volume": 70435.0}, {"date": "2024-03-07", "close": 14.99, "volume": 43860.0}, {"date": "2024-03-08", "close": 15.0, "volume": 74695.0}, {"date": "2024-03-11", "close": 14.982, "volume": 82196.0}, {"date": "2024-03-12", "close": 15.19, "volume": 121300.0}, {"date": "2024-03-13", "close": 15.035, "volume": 44052.0}, {"date": "2024-03-14", "close": 14.9, "volume": 37322.0}, {"date": "2024-03-15", "close": 15.0, "volume": 34321.0}, {"date": "2024-03-18", "close": 15.11, "volume": 36108.0}, {"date": "2024-03-19", "close": 15.11, "volume": 79810.0}, {"date": "2024-03-20", "close": 15.21, "volume": 41286.0}, {"date": "2024-03-21", "close": 15.162, "volume": 71980.0}, {"date": "2024-03-22", "close": 15.18, "volume": 40735.0}, {"date": "2024-03-25", "close": 15.148, "volume": 67324.0}, {"date": "2024-03-26", "close": 15.18, "volume": 40534.0}, {"date": "2024-03-27", "close": 15.36, "volume": 62271.0}, {"date": "2024-03-28", "close": 15.43, "volume": 86496.0}, {"date": "2024-04-01", "close": 15.29, "volume": 119440.0}, {"date": "2024-04-02", "close": 15.18, "volume": 72017.0}, {"date": "2024-04-03", "close": 15.23, "volume": 55581.0}, {"date": "2024-04-04", "close": 15.27, "volume": 61920.0}, {"date": "2024-04-05", "close": 15.4, "volume": 50206.0}, {"date": "2024-04-08", "close": 15.34, "volume": 111702.0}, {"date": "2024-04-09", "close": 15.3499, "volume": 38607.0}, {"date": "2024-04-10", "close": 15.14, "volume": 54998.0}, {"date": "2024-04-11", "close": 15.12, "volume": 76803.0}, {"date": "2024-04-12", "close": 14.98, "volume": 46031.0}, {"date": "2024-04-15", "close": 14.93, "volume": 72604.0}, {"date": "2024-04-16", "close": 14.99, "volume": 29567.0}, {"date": "2024-04-17", "close": 15.05, "volume": 36926.0}, {"date": "2024-04-18", "close": 15.21, "volume": 29353.0}, {"date": "2024-04-19", "close": 15.24, "volume": 52360.0}, {"date": "2024-04-22", "close": 15.41, "volume": 66078.0}, {"date": "2024-04-23", "close": 15.5, "volume": 90395.0}, {"date": "2024-04-24", "close": 15.5, "volume": 31747.0}, {"date": "2024-04-25", "close": 15.36, "volume": 40135.0}, {"date": "2024-04-26", "close": 15.53, "volume": 37059.0}, {"date": "2024-04-29", "close": 15.52, "volume": 35195.0}, {"date": "2024-04-30", "close": 15.33, "volume": 82991.0}, {"date": "2024-05-01", "close": 15.56, "volume": 71890.0}, {"date": "2024-05-02", "close": 15.53, "volume": 80772.0}, {"date": "2024-05-03", "close": 15.6, "volume": 22570.0}, {"date": "2024-05-06", "close": 15.64, "volume": 37978.0}, {"date": "2024-05-07", "close": 15.65, "volume": 52771.0}, {"date": "2024-05-08", "close": 15.7, "volume": 32391.0}, {"date": "2024-05-09", "close": 15.79, "volume": 44591.0}, {"date": "2024-05-10", "close": 15.73, "volume": 48225.0}, {"date": "2024-05-13", "close": 15.68, "volume": 39197.0}, {"date": "2024-05-14", "close": 15.75, "volume": 72508.0}, {"date": "2024-05-15", "close": 15.63, "volume": 92704.0}, {"date": "2024-05-16", "close": 15.53, "volume": 103473.0}, {"date": "2024-05-17", "close": 15.54, "volume": 40786.0}, {"date": "2024-05-20", "close": 15.63, "volume": 51898.0}, {"date": "2024-05-21", "close": 15.74, "volume": 68010.0}, {"date": "2024-05-22", "close": 15.63, "volume": 34442.0}, {"date": "2024-05-23", "close": 15.37, "volume": 61396.0}, {"date": "2024-05-24", "close": 15.55, "volume": 42157.0}, {"date": "2024-05-28", "close": 15.52, "volume": 74612.0}, {"date": "2024-05-29", "close": 15.22, "volume": 57230.0}, {"date": "2024-05-30", "close": 15.25, "volume": 58415.0}, {"date": "2024-05-31", "close": 15.36, "volume": 38786.0}, {"date": "2024-06-03", "close": 15.36, "volume": 49886.0}, {"date": "2024-06-04", "close": 15.38, "volume": 47123.0}, {"date": "2024-06-05", "close": 15.41, "volume": 36657.0}, {"date": "2024-06-06", "close": 15.456, "volume": 50220.0}, {"date": "2024-06-07", "close": 15.44, "volume": 35086.0}, {"date": "2024-06-10", "close": 15.5, "volume": 49699.0}, {"date": "2024-06-11", "close": 15.42, "volume": 31570.0}, {"date": "2024-06-12", "close": 15.49, "volume": 43972.0}, {"date": "2024-06-13", "close": 15.4, "volume": 33682.0}, {"date": "2024-06-14", "close": 15.1, "volume": 101125.0}, {"date": "2024-06-17", "close": 15.02, "volume": 47717.0}, {"date": "2024-06-18", "close": 15.03, "volume": 54539.0}, {"date": "2024-06-20", "close": 15.05, "volume": 76398.0}, {"date": "2024-06-21", "close": 15.09, "volume": 37926.0}, {"date": "2024-06-24", "close": 15.15, "volume": 42926.0}, {"date": "2024-06-25", "close": 15.21, "volume": 70853.0}, {"date": "2024-06-26", "close": 15.2, "volume": 52664.0}, {"date": "2024-06-27", "close": 15.18, "volume": 22813.0}, {"date": "2024-06-28", "close": 15.25, "volume": 147095.0}, {"date": "2024-07-01", "close": 15.15, "volume": 73470.0}, {"date": "2024-07-02", "close": 15.28, "volume": 79201.0}, {"date": "2024-07-03", "close": 15.42, "volume": 51950.0}, {"date": "2024-07-05", "close": 15.27, "volume": 19788.0}, {"date": "2024-07-08", "close": 15.38, "volume": 35017.0}, {"date": "2024-07-09", "close": 15.41, "volume": 56496.0}, {"date": "2024-07-10", "close": 15.34, "volume": 94551.0}, {"date": "2024-07-11", "close": 15.5, "volume": 100166.0}, {"date": "2024-07-12", "close": 15.29, "volume": 83607.0}, {"date": "2024-07-15", "close": 15.48, "volume": 95952.0}, {"date": "2024-07-16", "close": 15.61, "volume": 65427.0}, {"date": "2024-07-17", "close": 15.59, "volume": 103442.0}, {"date": "2024-07-18", "close": 15.6, "volume": 92111.0}, {"date": "2024-07-19", "close": 15.76, "volume": 342115.0}, {"date": "2024-07-22", "close": 15.79, "volume": 61143.0}, {"date": "2024-07-23", "close": 15.44, "volume": 85182.0}, {"date": "2024-07-24", "close": 15.33, "volume": 96877.0}, {"date": "2024-07-25", "close": 15.47, "volume": 73738.0}, {"date": "2024-07-26", "close": 15.56, "volume": 46316.0}, {"date": "2024-07-29", "close": 15.57, "volume": 37643.0}, {"date": "2024-07-30", "close": 15.59, "volume": 36376.0}, {"date": "2024-07-31", "close": 15.7, "volume": 49982.0}, {"date": "2024-08-01", "close": 15.57, "volume": 99707.0}, {"date": "2024-08-02", "close": 15.49, "volume": 82702.0}, {"date": "2024-08-05", "close": 15.35, "volume": 66397.0}, {"date": "2024-08-06", "close": 15.53, "volume": 61369.0}, {"date": "2024-08-07", "close": 15.74, "volume": 182569.0}, {"date": "2024-08-08", "close": 15.95, "volume": 137982.0}, {"date": "2024-08-09", "close": 15.454, "volume": 123116.0}, {"date": "2024-08-12", "close": 15.29, "volume": 62494.0}, {"date": "2024-08-13", "close": 15.27, "volume": 44101.0}, {"date": "2024-08-14", "close": 15.21, "volume": 34676.0}, {"date": "2024-08-15", "close": 15.31, "volume": 44751.0}, {"date": "2024-08-16", "close": 15.4, "volume": 42088.0}, {"date": "2024-08-19", "close": 15.46, "volume": 44789.0}, {"date": "2024-08-20", "close": 15.41, "volume": 73992.0}, {"date": "2024-08-21", "close": 15.34, "volume": 65054.0}, {"date": "2024-08-22", "close": 15.25, "volume": 38991.0}, {"date": "2024-08-23", "close": 15.44, "volume": 35185.0}, {"date": "2024-08-26", "close": 15.46, "volume": 67290.0}, {"date": "2024-08-27", "close": 15.46, "volume": 43296.0}, {"date": "2024-08-28", "close": 15.41, "volume": 42601.0}, {"date": "2024-08-29", "close": 15.4, "volume": 42922.0}, {"date": "2024-08-30", "close": 15.57, "volume": 40414.0}, {"date": "2024-09-03", "close": 15.48, "volume": 60457.0}, {"date": "2024-09-04", "close": 15.505, "volume": 89668.0}, {"date": "2024-09-05", "close": 15.68, "volume": 170856.0}, {"date": "2024-09-06", "close": 15.33, "volume": 134225.0}, {"date": "2024-09-09", "close": 15.5, "volume": 56950.0}, {"date": "2024-09-10", "close": 15.5, "volume": 57128.0}, {"date": "2024-09-11", "close": 15.5, "volume": 64858.0}, {"date": "2024-09-12", "close": 15.61, "volume": 97190.0}, {"date": "2024-09-13", "close": 15.42, "volume": 57786.0}, {"date": "2024-09-16", "close": 15.38, "volume": 49196.0}, {"date": "2024-09-17", "close": 15.55, "volume": 27380.0}, {"date": "2024-09-18", "close": 15.46, "volume": 44181.0}, {"date": "2024-09-19", "close": 15.56, "volume": 90916.0}, {"date": "2024-09-20", "close": 15.46, "volume": 28089.0}, {"date": "2024-09-23", "close": 15.55, "volume": 54463.0}, {"date": "2024-09-24", "close": 15.53, "volume": 44086.0}, {"date": "2024-09-25", "close": 15.55, "volume": 36973.0}, {"date": "2024-09-26", "close": 15.55, "volume": 33665.0}, {"date": "2024-09-27", "close": 15.59, "volume": 29717.0}, {"date": "2024-09-30", "close": 15.688, "volume": 25596.0}, {"date": "2024-10-01", "close": 15.65, "volume": 55617.0}, {"date": "2024-10-02", "close": 15.7, "volume": 55512.0}, {"date": "2024-10-03", "close": 15.72, "volume": 22677.0}, {"date": "2024-10-04", "close": 15.79, "volume": 41932.0}, {"date": "2024-10-07", "close": 15.72, "volume": 42811.0}, {"date": "2024-10-08", "close": 15.73, "volume": 71797.0}, {"date": "2024-10-09", "close": 15.89, "volume": 81050.0}, {"date": "2024-10-10", "close": 15.6999, "volume": 48383.0}, {"date": "2024-10-11", "close": 15.65, "volume": 62815.0}, {"date": "2024-10-14", "close": 15.62, "volume": 59398.0}, {"date": "2024-10-15", "close": 15.55, "volume": 45867.0}, {"date": "2024-10-16", "close": 15.62, "volume": 41336.0}, {"date": "2024-10-17", "close": 15.57, "volume": 43620.0}, {"date": "2024-10-18", "close": 15.55, "volume": 26693.0}, {"date": "2024-10-21", "close": 15.63, "volume": 46618.0}, {"date": "2024-10-22", "close": 15.74, "volume": 56678.0}, {"date": "2024-10-23", "close": 15.645, "volume": 31483.0}, {"date": "2024-10-24", "close": 15.62, "volume": 48084.0}, {"date": "2024-10-25", "close": 15.65, "volume": 49726.0}, {"date": "2024-10-28", "close": 15.62, "volume": 24390.0}, {"date": "2024-10-29", "close": 15.57, "volume": 35105.0}, {"date": "2024-10-30", "close": 15.53, "volume": 44946.0}, {"date": "2024-10-31", "close": 15.5, "volume": 40832.0}, {"date": "2024-11-01", "close": 15.56, "volume": 27450.0}, {"date": "2024-11-04", "close": 15.59, "volume": 35112.0}, {"date": "2024-11-05", "close": 15.65, "volume": 25949.0}, {"date": "2024-11-06", "close": 15.71, "volume": 66179.0}, {"date": "2024-11-07", "close": 15.66, "volume": 40811.0}, {"date": "2024-11-08", "close": 15.735, "volume": 57534.0}, {"date": "2024-11-11", "close": 15.83, "volume": 43331.0}, {"date": "2024-11-12", "close": 15.77, "volume": 47538.0}, {"date": "2024-11-13", "close": 15.53, "volume": 46423.0}, {"date": "2024-11-14", "close": 15.49, "volume": 67392.0}, {"date": "2024-11-15", "close": 15.315, "volume": 78968.0}, {"date": "2024-11-18", "close": 15.39, "volume": 69926.0}, {"date": "2024-11-19", "close": 15.55, "volume": 77770.0}, {"date": "2024-11-20", "close": 15.36, "volume": 78279.0}, {"date": "2024-11-21", "close": 15.55, "volume": 64799.0}, {"date": "2024-11-22", "close": 15.435, "volume": 56067.0}, {"date": "2024-11-25", "close": 15.405, "volume": 80648.0}, {"date": "2024-11-26", "close": 15.5, "volume": 119991.0}, {"date": "2024-11-27", "close": 15.54, "volume": 81234.0}, {"date": "2024-11-29", "close": 15.7, "volume": 34441.0}, {"date": "2024-12-02", "close": 15.64, "volume": 89207.0}, {"date": "2024-12-03", "close": 15.76, "volume": 62742.0}, {"date": "2024-12-04", "close": 15.64, "volume": 100194.0}, {"date": "2024-12-05", "close": 15.67, "volume": 67705.0}, {"date": "2024-12-06", "close": 15.555, "volume": 58441.0}, {"date": "2024-12-09", "close": 15.41, "volume": 49454.0}, {"date": "2024-12-10", "close": 15.38, "volume": 85941.0}, {"date": "2024-12-11", "close": 15.6, "volume": 84828.0}, {"date": "2024-12-12", "close": 15.44, "volume": 65082.0}, {"date": "2024-12-13", "close": 15.33, "volume": 32728.0}, {"date": "2024-12-16", "close": 15.23, "volume": 89427.0}, {"date": "2024-12-17", "close": 15.07, "volume": 86412.0}, {"date": "2024-12-18", "close": 14.9, "volume": 147591.0}, {"date": "2024-12-19", "close": 15.11, "volume": 120579.0}, {"date": "2024-12-20", "close": 15.27, "volume": 81884.0}, {"date": "2024-12-23", "close": 15.16, "volume": 117272.0}, {"date": "2024-12-24", "close": 15.25, "volume": 23209.0}, {"date": "2024-12-26", "close": 15.25, "volume": 106388.0}, {"date": "2024-12-27", "close": 15.06, "volume": 101840.0}, {"date": "2024-12-30", "close": 14.82, "volume": 165609.0}, {"date": "2024-12-31", "close": 14.83, "volume": 228497.0}, {"date": "2025-01-02", "close": 14.91, "volume": 60292.0}, {"date": "2025-01-03", "close": 15.2, "volume": 94160.0}, {"date": "2025-01-06", "close": 15.17, "volume": 77658.0}, {"date": "2025-01-07", "close": 15.105, "volume": 67819.0}, {"date": "2025-01-08", "close": 15.24, "volume": 85345.0}, {"date": "2025-01-10", "close": 15.59, "volume": 214677.0}, {"date": "2025-01-13", "close": 15.54, "volume": 74286.0}, {"date": "2025-01-14", "close": 15.37, "volume": 104371.0}, {"date": "2025-01-15", "close": 15.27, "volume": 149857.0}, {"date": "2025-01-16", "close": 15.26, "volume": 92621.0}, {"date": "2025-01-17", "close": 15.29, "volume": 84244.0}, {"date": "2025-01-21", "close": 15.46, "volume": 46364.0}, {"date": "2025-01-22", "close": 15.39, "volume": 45299.0}, {"date": "2025-01-23", "close": 15.453, "volume": 29564.0}, {"date": "2025-01-24", "close": 15.49, "volume": 59896.0}, {"date": "2025-01-27", "close": 15.6, "volume": 68796.0}, {"date": "2025-01-28", "close": 15.56, "volume": 63952.0}, {"date": "2025-01-29", "close": 15.65, "volume": 57580.0}, {"date": "2025-01-30", "close": 15.69, "volume": 84009.0}, {"date": "2025-01-31", "close": 15.66, "volume": 66423.0}, {"date": "2025-02-03", "close": 15.73, "volume": 58628.0}, {"date": "2025-02-04", "close": 15.73, "volume": 67256.0}, {"date": "2025-02-05", "close": 15.65, "volume": 52841.0}, {"date": "2025-02-06", "close": 15.6, "volume": 54618.0}, {"date": "2025-02-07", "close": 15.5, "volume": 72221.0}, {"date": "2025-02-10", "close": 15.46, "volume": 80505.0}, {"date": "2025-02-11", "close": 15.45, "volume": 83468.0}, {"date": "2025-02-12", "close": 15.47, "volume": 84288.0}, {"date": "2025-02-13", "close": 15.29, "volume": 73882.0}, {"date": "2025-02-14", "close": 15.25, "volume": 57136.0}, {"date": "2025-02-18", "close": 15.2, "volume": 56255.0}, {"date": "2025-02-19", "close": 15.2, "volume": 40935.0}, {"date": "2025-02-20", "close": 15.28, "volume": 72231.0}, {"date": "2025-02-21", "close": 15.27, "volume": 80056.0}, {"date": "2025-02-24", "close": 15.34, "volume": 60310.0}, {"date": "2025-02-25", "close": 15.29, "volume": 59590.0}, {"date": "2025-02-26", "close": 15.32, "volume": 39748.0}, {"date": "2025-02-27", "close": 15.46, "volume": 86409.0}, {"date": "2025-02-28", "close": 15.51, "volume": 56178.0}, {"date": "2025-03-03", "close": 15.59, "volume": 77197.0}, {"date": "2025-03-04", "close": 15.58, "volume": 61430.0}, {"date": "2025-03-05", "close": 15.52, "volume": 50327.0}, {"date": "2025-03-06", "close": 15.43, "volume": 46117.0}, {"date": "2025-03-07", "close": 15.31, "volume": 102889.0}, {"date": "2025-03-10", "close": 15.46, "volume": 101140.0}, {"date": "2025-03-11", "close": 15.32, "volume": 70073.0}, {"date": "2025-03-12", "close": 15.41, "volume": 30975.0}, {"date": "2025-03-13", "close": 15.44, "volume": 65402.0}, {"date": "2025-03-14", "close": 15.48, "volume": 49287.0}, {"date": "2025-03-17", "close": 15.63, "volume": 115727.0}, {"date": "2025-03-18", "close": 15.7, "volume": 154033.0}, {"date": "2025-03-19", "close": 15.7, "volume": 124266.0}, {"date": "2025-03-20", "close": 15.74, "volume": 90881.0}, {"date": "2025-03-21", "close": 15.655, "volume": 84471.0}, {"date": "2025-03-24", "close": 15.5, "volume": 89269.0}, {"date": "2025-03-25", "close": 15.55, "volume": 52133.0}, {"date": "2025-03-26", "close": 15.46, "volume": 51009.0}, {"date": "2025-03-27", "close": 15.55, "volume": 46694.0}, {"date": "2025-03-28", "close": 15.4957, "volume": 69326.0}, {"date": "2025-03-31", "close": 15.56, "volume": 63811.0}, {"date": "2025-04-01", "close": 15.43, "volume": 75676.0}, {"date": "2025-04-02", "close": 15.49, "volume": 46502.0}, {"date": "2025-04-03", "close": 15.39, "volume": 48745.0}, {"date": "2025-04-04", "close": 15.11, "volume": 118844.0}, {"date": "2025-04-07", "close": 14.615, "volume": 149492.0}, {"date": "2025-04-08", "close": 14.86, "volume": 81236.0}, {"date": "2025-04-09", "close": 15.06, "volume": 161041.0}, {"date": "2025-04-10", "close": 15.11, "volume": 113176.0}, {"date": "2025-04-11", "close": 14.96, "volume": 62124.0}, {"date": "2025-04-14", "close": 14.99, "volume": 49565.0}, {"date": "2025-04-15", "close": 15.1, "volume": 53386.0}, {"date": "2025-04-16", "close": 15.0, "volume": 65989.0}, {"date": "2025-04-17", "close": 15.13, "volume": 73581.0}, {"date": "2025-04-21", "close": 14.936, "volume": 81111.0}, {"date": "2025-04-22", "close": 14.9, "volume": 94227.0}, {"date": "2025-04-23", "close": 14.94, "volume": 63136.0}, {"date": "2025-04-24", "close": 15.12, "volume": 54673.0}, {"date": "2025-04-25", "close": 15.35, "volume": 43692.0}, {"date": "2025-04-28", "close": 15.33, "volume": 66382.0}, {"date": "2025-04-29", "close": 15.3, "volume": 68975.0}, {"date": "2025-04-30", "close": 15.24, "volume": 58552.0}, {"date": "2025-05-01", "close": 15.37, "volume": 84447.0}, {"date": "2025-05-02", "close": 15.525, "volume": 43301.0}, {"date": "2025-05-05", "close": 15.64, "volume": 78714.0}, {"date": "2025-05-06", "close": 15.65, "volume": 82666.0}, {"date": "2025-05-07", "close": 15.59, "volume": 47227.0}, {"date": "2025-05-08", "close": 15.6, "volume": 38135.0}, {"date": "2025-05-09", "close": 15.67, "volume": 28643.0}, {"date": "2025-05-12", "close": 15.755, "volume": 70388.0}, {"date": "2025-05-13", "close": 15.7736, "volume": 58437.0}, {"date": "2025-05-14", "close": 15.7149, "volume": 36923.0}, {"date": "2025-05-15", "close": 15.68, "volume": 81522.0}, {"date": "2025-05-16", "close": 15.62, "volume": 45701.0}, {"date": "2025-05-19", "close": 15.79, "volume": 59844.0}, {"date": "2025-05-20", "close": 15.74, "volume": 57396.0}, {"date": "2025-05-21", "close": 15.77, "volume": 49220.0}, {"date": "2025-05-22", "close": 15.73, "volume": 51344.0}, {"date": "2025-05-23", "close": 15.7, "volume": 50413.0}, {"date": "2025-05-27", "close": 15.695, "volume": 40712.0}, {"date": "2025-05-28", "close": 15.75, "volume": 60230.0}, {"date": "2025-05-29", "close": 15.86, "volume": 40960.0}, {"date": "2025-05-30", "close": 15.87, "volume": 47444.0}, {"date": "2025-06-02", "close": 15.83, "volume": 47771.0}, {"date": "2025-06-03", "close": 15.9199, "volume": 57563.0}, {"date": "2025-06-04", "close": 15.93, "volume": 44333.0}, {"date": "2025-06-05", "close": 15.995, "volume": 56018.0}, {"date": "2025-06-06", "close": 15.93, "volume": 61625.0}, {"date": "2025-06-09", "close": 15.995, "volume": 49047.0}, {"date": "2025-06-10", "close": 16.06, "volume": 70964.0}, {"date": "2025-06-11", "close": 16.19, "volume": 114759.0}, {"date": "2025-06-12", "close": 15.95, "volume": 41700.0}, {"date": "2025-06-13", "close": 16.03, "volume": 58819.0}, {"date": "2025-06-16", "close": 15.93, "volume": 37587.0}, {"date": "2025-06-17", "close": 15.96, "volume": 48256.0}, {"date": "2025-06-18", "close": 15.98, "volume": 48279.0}, {"date": "2025-06-20", "close": 16.057, "volume": 51422.0}, {"date": "2025-06-23", "close": 15.99, "volume": 67281.0}, {"date": "2025-06-24", "close": 15.9524, "volume": 81166.0}, {"date": "2025-06-25", "close": 15.95, "volume": 50286.0}, {"date": "2025-06-26", "close": 16.03, "volume": 66199.0}, {"date": "2025-06-27", "close": 16.11, "volume": 82209.0}, {"date": "2025-06-30", "close": 16.23, "volume": 54139.0}, {"date": "2025-07-01", "close": 16.299, "volume": 86459.0}, {"date": "2025-07-02", "close": 16.37, "volume": 111510.0}, {"date": "2025-07-03", "close": 16.39, "volume": 36816.0}, {"date": "2025-07-07", "close": 16.2, "volume": 79836.0}, {"date": "2025-07-08", "close": 16.23, "volume": 72120.0}, {"date": "2025-07-09", "close": 16.29, "volume": 91480.0}, {"date": "2025-07-10", "close": 16.29, "volume": 88704.0}, {"date": "2025-07-11", "close": 16.32, "volume": 188075.0}, {"date": "2025-07-14", "close": 16.15, "volume": 104997.0}, {"date": "2025-07-15", "close": 16.11, "volume": 88023.0}, {"date": "2025-07-16", "close": 16.23, "volume": 92470.0}, {"date": "2025-07-17", "close": 16.14, "volume": 67242.0}, {"date": "2025-07-18", "close": 16.53, "volume": 168718.0}, {"date": "2025-07-21", "close": 16.35, "volume": 88252.0}, {"date": "2025-07-22", "close": 16.27, "volume": 57408.0}, {"date": "2025-07-23", "close": 16.34, "volume": 56944.0}, {"date": "2025-07-24", "close": 16.3, "volume": 28495.0}, {"date": "2025-07-25", "close": 16.2, "volume": 43913.0}, {"date": "2025-07-28", "close": 16.19, "volume": 41863.0}, {"date": "2025-07-29", "close": 16.16, "volume": 56556.0}, {"date": "2025-07-30", "close": 16.28, "volume": 43561.0}, {"date": "2025-07-31", "close": 16.14, "volume": 54159.0}, {"date": "2025-08-01", "close": 16.19, "volume": 20380.0}, {"date": "2025-08-04", "close": 16.2, "volume": 38291.0}, {"date": "2025-08-05", "close": 16.26, "volume": 33986.0}, {"date": "2025-08-06", "close": 16.48, "volume": 52109.0}, {"date": "2025-08-07", "close": 16.56, "volume": 59499.0}, {"date": "2025-08-08", "close": 16.7, "volume": 52626.0}, {"date": "2025-08-11", "close": 16.7, "volume": 62256.0}, {"date": "2025-08-12", "close": 16.62, "volume": 47370.0}, {"date": "2025-08-13", "close": 16.71, "volume": 57925.0}, {"date": "2025-08-14", "close": 16.51, "volume": 42432.0}, {"date": "2025-08-15", "close": 16.47, "volume": 33067.0}, {"date": "2025-08-18", "close": 16.64, "volume": 47628.0}, {"date": "2025-08-19", "close": 16.47, "volume": 78022.0}, {"date": "2025-08-20", "close": 16.52, "volume": 42975.0}, {"date": "2025-08-21", "close": 16.42, "volume": 42608.0}, {"date": "2025-08-22", "close": 16.45, "volume": 46448.0}, {"date": "2025-08-25", "close": 16.51, "volume": 34730.0}, {"date": "2025-08-26", "close": 16.64, "volume": 28062.0}, {"date": "2025-08-27", "close": 16.55, "volume": 51000.0}, {"date": "2025-08-28", "close": 16.67, "volume": 24748.0}, {"date": "2025-08-29", "close": 16.72, "volume": 26196.0}, {"date": "2025-09-02", "close": 16.64, "volume": 46436.0}, {"date": "2025-09-03", "close": 16.655, "volume": 40585.0}, {"date": "2025-09-04", "close": 16.64, "volume": 41537.0}, {"date": "2025-09-05", "close": 16.656, "volume": 33867.0}, {"date": "2025-09-08", "close": 16.69, "volume": 58094.0}, {"date": "2025-09-09", "close": 16.58, "volume": 35917.0}, {"date": "2025-09-10", "close": 16.79, "volume": 54120.0}, {"date": "2025-09-11", "close": 16.72, "volume": 41313.0}, {"date": "2025-09-12", "close": 16.66, "volume": 52375.0}, {"date": "2025-09-15", "close": 16.42, "volume": 52882.0}, {"date": "2025-09-16", "close": 16.59, "volume": 52182.0}, {"date": "2025-09-17", "close": 16.47, "volume": 49967.0}, {"date": "2025-09-18", "close": 16.5, "volume": 38889.0}, {"date": "2025-09-19", "close": 16.59, "volume": 40830.0}, {"date": "2025-09-22", "close": 16.74, "volume": 68235.0}, {"date": "2025-09-23", "close": 16.56, "volume": 42025.0}, {"date": "2025-09-24", "close": 16.395, "volume": 79381.0}, {"date": "2025-09-25", "close": 16.36, "volume": 72933.0}, {"date": "2025-09-26", "close": 16.24, "volume": 42877.0}, {"date": "2025-09-29", "close": 16.25, "volume": 65531.0}, {"date": "2025-09-30", "close": 16.16, "volume": 70248.0}, {"date": "2025-10-01", "close": 16.12, "volume": 49441.0}, {"date": "2025-10-02", "close": 16.02, "volume": 47219.0}, {"date": "2025-10-03", "close": 16.0, "volume": 48775.0}, {"date": "2025-10-06", "close": 15.88, "volume": 84749.0}, {"date": "2025-10-07", "close": 15.9599, "volume": 41206.0}, {"date": "2025-10-08", "close": 15.91, "volume": 63985.0}, {"date": "2025-10-09", "close": 15.83, "volume": 87807.0}, {"date": "2025-10-10", "close": 15.79, "volume": 51804.0}, {"date": "2025-10-13", "close": 15.775, "volume": 39334.0}, {"date": "2025-10-14", "close": 15.68, "volume": 106520.0}, {"date": "2025-10-15", "close": 15.57, "volume": 37747.0}, {"date": "2025-10-16", "close": 15.63, "volume": 116293.0}, {"date": "2025-10-17", "close": 15.58, "volume": 39000.0}, {"date": "2025-10-20", "close": 15.66, "volume": 42650.0}, {"date": "2025-10-21", "close": 15.66, "volume": 69747.0}, {"date": "2025-10-22", "close": 15.66, "volume": 30614.0}, {"date": "2025-10-23", "close": 15.57, "volume": 36476.0}, {"date": "2025-10-24", "close": 15.61, "volume": 59345.0}, {"date": "2025-10-27", "close": 15.42, "volume": 96799.0}, {"date": "2025-10-28", "close": 15.25, "volume": 65477.0}, {"date": "2025-10-29", "close": 15.13, "volume": 65243.0}, {"date": "2025-10-30", "close": 15.01, "volume": 152287.0}, {"date": "2025-10-31", "close": 15.12, "volume": 69585.0}, {"date": "2025-11-03", "close": 15.14, "volume": 90836.0}, {"date": "2025-11-04", "close": 15.17, "volume": 44931.0}, {"date": "2025-11-05", "close": 15.24, "volume": 65527.0}, {"date": "2025-11-06", "close": 15.22, "volume": 37660.0}, {"date": "2025-11-07", "close": 15.14, "volume": 59273.0}, {"date": "2025-11-10", "close": 15.16, "volume": 44962.0}, {"date": "2025-11-11", "close": 15.14, "volume": 69777.0}, {"date": "2025-11-12", "close": 15.17, "volume": 123438.0}, {"date": "2025-11-13", "close": 15.27, "volume": 155629.0}, {"date": "2025-11-14", "close": 15.19, "volume": 53605.0}, {"date": "2025-11-17", "close": 15.08, "volume": 92704.0}, {"date": "2025-11-18", "close": 15.06, "volume": 85069.0}, {"date": "2025-11-19", "close": 15.03, "volume": 76093.0}, {"date": "2025-11-20", "close": 15.01, "volume": 88177.0}, {"date": "2025-11-21", "close": 14.94, "volume": 68701.0}, {"date": "2025-11-24", "close": 14.96, "volume": 73381.0}, {"date": "2025-11-25", "close": 14.95, "volume": 49243.0}, {"date": "2025-11-26", "close": 14.95, "volume": 61371.0}, {"date": "2025-11-28", "close": 14.99, "volume": 46562.0}, {"date": "2025-12-01", "close": 14.9, "volume": 67337.0}, {"date": "2025-12-02", "close": 14.86, "volume": 101578.0}, {"date": "2025-12-03", "close": 14.87, "volume": 107507.0}, {"date": "2025-12-04", "close": 14.875, "volume": 92113.0}, {"date": "2025-12-05", "close": 14.9, "volume": 64426.0}, {"date": "2025-12-08", "close": 14.83, "volume": 99003.0}, {"date": "2025-12-09", "close": 14.8, "volume": 144690.0}, {"date": "2025-12-10", "close": 14.76, "volume": 174262.0}, {"date": "2025-12-11", "close": 14.735, "volume": 88437.0}, {"date": "2025-12-12", "close": 14.61, "volume": 207904.0}, {"date": "2025-12-15", "close": 14.65, "volume": 111634.0}, {"date": "2025-12-16", "close": 14.844, "volume": 90896.0}, {"date": "2025-12-17", "close": 14.72, "volume": 150835.0}, {"date": "2025-12-18", "close": 14.96, "volume": 155748.0}, {"date": "2025-12-19", "close": 14.88, "volume": 129507.0}, {"date": "2025-12-22", "close": 14.81, "volume": 113136.0}, {"date": "2025-12-23", "close": 14.76, "volume": 92231.0}, {"date": "2025-12-24", "close": 14.85, "volume": 68665.0}, {"date": "2025-12-26", "close": 14.85, "volume": 77719.0}, {"date": "2025-12-29", "close": 14.78, "volume": 204546.0}, {"date": "2025-12-30", "close": 14.7, "volume": 135309.0}, {"date": "2025-12-31", "close": 14.62, "volume": 198774.0}, {"date": "2026-01-02", "close": 14.67, "volume": 66119.0}, {"date": "2026-01-05", "close": 14.78, "volume": 77549.0}, {"date": "2026-01-06", "close": 14.89, "volume": 147091.0}, {"date": "2026-01-07", "close": 14.97, "volume": 53590.0}, {"date": "2026-01-08", "close": 15.05, "volume": 63758.0}, {"date": "2026-01-09", "close": 15.15, "volume": 86611.0}, {"date": "2026-01-12", "close": 15.2, "volume": 60068.0}, {"date": "2026-01-13", "close": 15.16, "volume": 45746.0}, {"date": "2026-01-14", "close": 15.09, "volume": 39074.0}, {"date": "2026-01-15", "close": 15.07, "volume": 60805.0}, {"date": "2026-01-16", "close": 15.01, "volume": 96365.0}, {"date": "2026-01-20", "close": 14.9, "volume": 57275.0}, {"date": "2026-01-21", "close": 14.97, "volume": 60230.0}, {"date": "2026-01-22", "close": 14.99, "volume": 98032.0}, {"date": "2026-01-23", "close": 15.0, "volume": 96390.0}, {"date": "2026-01-26", "close": 15.07, "volume": 78942.0}, {"date": "2026-01-27", "close": 14.9, "volume": 82180.0}, {"date": "2026-01-28", "close": 14.85, "volume": 59198.0}, {"date": "2026-01-29", "close": 14.78, "volume": 78806.0}, {"date": "2026-01-30", "close": 14.78, "volume": 58752.0}, {"date": "2026-02-02", "close": 14.794, "volume": 81063.0}, {"date": "2026-02-03", "close": 14.74, "volume": 103032.0}, {"date": "2026-02-04", "close": 14.78, "volume": 47289.0}, {"date": "2026-02-05", "close": 14.82, "volume": 124636.0}, {"date": "2026-02-06", "close": 14.93, "volume": 62311.0}, {"date": "2026-02-09", "close": 14.96, "volume": 86841.0}, {"date": "2026-02-10", "close": 15.016, "volume": 45937.0}, {"date": "2026-02-11", "close": 15.07, "volume": 35542.0}, {"date": "2026-02-12", "close": 15.03, "volume": 96278.0}, {"date": "2026-02-13", "close": 14.86, "volume": 48822.0}, {"date": "2026-02-17", "close": 14.91, "volume": 57930.0}, {"date": "2026-02-18", "close": 14.93, "volume": 83744.0}, {"date": "2026-02-19", "close": 14.95, "volume": 74875.0}, {"date": "2026-02-20", "close": 14.98, "volume": 63154.0}, {"date": "2026-02-23", "close": 14.93, "volume": 85541.0}, {"date": "2026-02-24", "close": 14.87, "volume": 51630.0}, {"date": "2026-02-25", "close": 14.83, "volume": 41671.0}, {"date": "2026-02-26", "close": 14.9, "volume": 69425.0}, {"date": "2026-02-27", "close": 14.96, "volume": 71043.0}, {"date": "2026-03-02", "close": 14.93, "volume": 76683.0}, {"date": "2026-03-03", "close": 14.67, "volume": 201042.0}, {"date": "2026-03-04", "close": 14.79, "volume": 96268.0}, {"date": "2026-03-05", "close": 14.6, "volume": 95982.0}, {"date": "2026-03-06", "close": 14.55, "volume": 47614.0}, {"date": "2026-03-09", "close": 14.53, "volume": 49247.0}, {"date": "2026-03-10", "close": 14.49, "volume": 82019.0}, {"date": "2026-03-11", "close": 14.63, "volume": 55509.0}, {"date": "2026-03-12", "close": 14.49, "volume": 65174.0}, {"date": "2026-03-13", "close": 14.29, "volume": 138840.0}, {"date": "2026-03-16", "close": 14.33, "volume": 38074.0}, {"date": "2026-03-17", "close": 14.33, "volume": 49267.0}, {"date": "2026-03-18", "close": 14.21, "volume": 131079.0}, {"date": "2026-03-19", "close": 14.16, "volume": 70214.0}, {"date": "2026-03-20", "close": 14.04, "volume": 135605.0}, {"date": "2026-03-23", "close": 13.8, "volume": 144668.0}, {"date": "2026-03-24", "close": 13.71, "volume": 101438.0}, {"date": "2026-03-25", "close": 13.76, "volume": 96381.0}, {"date": "2026-03-26", "close": 13.58, "volume": 76166.0}, {"date": "2026-03-27", "close": 13.43, "volume": 97619.0}, {"date": "2026-03-30", "close": 13.23, "volume": 187604.0}, {"date": "2026-03-31", "close": 13.57, "volume": 121241.0}, {"date": "2026-04-01", "close": 13.77, "volume": 92722.0}, {"date": "2026-04-02", "close": 13.64, "volume": 65521.0}, {"date": "2026-04-06", "close": 13.51, "volume": 66999.0}, {"date": "2026-04-07", "close": 13.55, "volume": 94779.0}, {"date": "2026-04-08", "close": 13.64, "volume": 137311.0}, {"date": "2026-04-09", "close": 13.92, "volume": 138050.0}, {"date": "2026-04-10", "close": 13.99, "volume": 119316.0}, {"date": "2026-04-13", "close": 14.15, "volume": 84342.0}, {"date": "2026-04-14", "close": 14.06, "volume": 59970.0}, {"date": "2026-04-15", "close": 13.98, "volume": 59448.0}, {"date": "2026-04-16", "close": 13.9, "volume": 84238.0}, {"date": "2026-04-17", "close": 14.08, "volume": 152556.0}, {"date": "2026-04-20", "close": 14.2, "volume": 43216.0}, {"date": "2026-04-21", "close": 14.09, "volume": 63362.0}, {"date": "2026-04-22", "close": 14.02, "volume": 53269.0}, {"date": "2026-04-23", "close": 13.85, "volume": 104459.0}, {"date": "2026-04-24", "close": 13.7376, "volume": 167544.0}, {"date": "2026-04-27", "close": 13.71, "volume": 126431.0}, {"date": "2026-04-28", "close": 13.72, "volume": 130173.0}, {"date": "2026-04-29", "close": 13.74, "volume": 44014.0}, {"date": "2026-04-30", "close": 13.65, "volume": 70783.0}, {"date": "2026-05-01", "close": 13.7441, "volume": 80898.0}, {"date": "2026-05-04", "close": 13.57, "volume": 86829.0}, {"date": "2026-05-05", "close": 13.53, "volume": 65947.0}, {"date": "2026-05-06", "close": 13.5, "volume": 60762.0}, {"date": "2026-05-07", "close": 13.59, "volume": 107007.0}, {"date": "2026-05-08", "close": 13.64, "volume": 48283.0}, {"date": "2026-05-11", "close": 13.61, "volume": 101862.0}, {"date": "2026-05-12", "close": 13.42, "volume": 85662.0}, {"date": "2026-05-13", "close": 13.34, "volume": 58690.0}, {"date": "2026-05-14", "close": 13.0, "volume": 106466.0}, {"date": "2026-05-15", "close": 13.005, "volume": 76520.0}, {"date": "2026-05-18", "close": 12.95, "volume": 88213.0}, {"date": "2026-05-19", "close": 12.89, "volume": 118080.0}, {"date": "2026-05-20", "close": 13.03, "volume": 110314.0}, {"date": "2026-05-21", "close": 12.915, "volume": 85462.0}, {"date": "2026-05-22", "close": 12.87, "volume": 156227.0}, {"date": "2026-05-26", "close": 12.85, "volume": 108139.0}, {"date": "2026-05-27", "close": 12.8, "volume": 102016.0}, {"date": "2026-05-28", "close": 12.93, "volume": 86314.0}, {"date": "2026-05-29", "close": 13.05, "volume": 41707.0}, {"date": "2026-06-01", "close": 13.11, "volume": 93736.0}, {"date": "2026-06-02", "close": 13.07, "volume": 61362.0}, {"date": "2026-06-03", "close": 12.85, "volume": 94112.0}, {"date": "2026-06-04", "close": 12.76, "volume": 66805.0}, {"date": "2026-06-05", "close": 12.72, "volume": 103509.0}, {"date": "2026-06-08", "close": 12.88, "volume": 43383.0}, {"date": "2026-06-09", "close": 12.89, "volume": 50801.0}, {"date": "2026-06-10", "close": 13.02, "volume": 131704.0}, {"date": "2026-06-11", "close": 12.99, "volume": 48036.0}, {"date": "2026-06-12", "close": 12.77, "volume": 76301.0}, {"date": "2026-06-15", "close": 12.81, "volume": 52411.0}, {"date": "2026-06-16", "close": 12.8, "volume": 96105.0}, {"date": "2026-06-17", "close": 12.91, "volume": 60430.0}, {"date": "2026-06-18", "close": 12.96, "volume": 82456.0}, {"date": "2026-06-22", "close": 12.82, "volume": 57998.0}, {"date": "2026-06-23", "close": 12.72, "volume": 102206.0}, {"date": "2026-06-24", "close": 12.88, "volume": 94034.0}, {"date": "2026-06-25", "close": 13.02, "volume": 90541.0}, {"date": "2026-06-26", "close": 13.01, "volume": 42922.0}, {"date": "2026-06-29", "close": 13.09, "volume": 84361.0}, {"date": "2026-06-30", "close": 13.08, "volume": 117162.0}, {"date": "2026-07-01", "close": 12.99, "volume": 57624.0}, {"date": "2026-07-02", "close": 13.02, "volume": 115620.0}, {"date": "2026-07-06", "close": 13.22, "volume": 111086.0}, {"date": "2026-07-07", "close": 13.12, "volume": 107856.0}, {"date": "2026-07-08", "close": 13.13, "volume": 106467.0}, {"date": "2026-07-09", "close": 13.14, "volume": 58325.0}, {"date": "2026-07-10", "close": 13.19, "volume": 71091.0}, {"date": "2026-07-13", "close": 13.06, "volume": 113897.0}, {"date": "2026-07-14", "close": 13.0, "volume": 59194.0}, {"date": "2026-07-15", "close": 12.97, "volume": 72592.0}, {"date": "2026-07-16", "close": 13.18, "volume": 65903.0}, {"date": "2026-07-17", "close": 13.07, "volume": 256551.0}, {"date": "2026-07-20", "close": 13.06, "volume": 96613.0}, {"date": "2026-07-21", "close": 13.09, "volume": 92056.0}, {"date": "2026-07-22", "close": 12.96, "volume": 98072.0}, {"date": "2026-07-23", "close": 12.78, "volume": 68039.0}, {"date": "2026-07-24", "close": 12.88, "volume": 49531.0}, {"date": "2026-07-27", "close": 12.86, "volume": 64159.0}, {"date": "2026-07-28", "close": 13.16, "volume": 81514.0}, {"date": "2026-07-29", "close": 13.16, "volume": 146735.0}, {"date": "2026-07-30", "close": 13.13, "volume": 105726.0}, {"date": "2026-07-31", "close": 13.19, "volume": 56540.0}, {"date": "2026-08-03", "close": 13.37, "volume": 77670.0}, {"date": "2026-08-04", "close": 13.53, "volume": 93440.0}, {"date": "2026-08-05", "close": 13.53, "volume": 68823.0}, {"date": "2026-08-06", "close": 13.6, "volume": 59303.0}, {"date": "2026-08-07", "close": 13.64, "volume": 79979.0}], "refreshing": true}