{"ticker": "MCI", "overview": {"cik": "275694", "ticker": "MCI", "name": "BARINGS CORPORATE INVESTORS", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "4", "date": "2026-10-30", "title": "Insider transaction", "accession": "0001225208-26-008558", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "Insider transaction", "accession": "0001225208-26-008442", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001225208-26-008078", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001225208-26-007869", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001225208-26-007867", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "Insider transaction", "accession": "0001225208-26-007682", "price_sensitive": false}, {"form": "N-CSRS", "date": "2026-09-04", "title": "Form N-CSRS", "accession": "0001628280-26-060637", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "Insider transaction", "accession": "0001225208-26-007381", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-08-28", "title": "Form NPORT-P", "accession": "0001410368-26-088235", "price_sensitive": false}, {"form": "N-PX", "date": "2026-08-27", "title": "Form N-PX", "accession": "0001072613-26-000713", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001225208-26-007264", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0001225208-26-007028", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "Insider transaction", "accession": "0001225208-26-006557", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "Insider transaction", "accession": "0001225208-26-006183", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001225208-26-006104", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001225208-26-005971", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001225208-26-005709", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001225208-26-005644", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-05-29", "title": "Form NPORT-P", "accession": "0001410368-26-056263", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001225208-26-005327", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "Insider transaction", "accession": "0001225208-26-004750", "price_sensitive": false}, {"form": "4", "date": "2026-04-17", "title": "Insider transaction", "accession": "0001225208-26-004548", "price_sensitive": false}, {"form": "4", "date": "2026-04-17", "title": "Insider transaction", "accession": "0001225208-26-004544", "price_sensitive": false}, {"form": "4", "date": "2026-04-06", "title": "Insider transaction", "accession": "0001225208-26-004387", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-25", "title": "Proxy statement", "accession": "0001628280-26-021034", "price_sensitive": false}]}, "description": "BARINGS CORPORATE INVESTORS trades as MCI on the NYSE and is registered in the United States. Privy Trades holds 1,492 insider filings for the company, from February 2004 to April 2025. Across those, 21 insiders disclosed 134 open-market purchases totalling $5.18M against 24 sales totalling $1.56M. The most recent filing on record is dated 29 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 134, "buy_sum": 5175644.65919395, "sell_n": 24, "sell_sum": 1560000.5382349999, "net": 3615644.12095895, "insiders": 21, "first_date": "2004-02-25", "last_date": "2025-04-01"}, "metrics": {"ticker": "MCI", "has_prices": true, "as_of": "2026-08-07", "last": 16.77, "prev_close": 16.69, "change": 0.0799999999999983, "change_pct": 0.004793289394847112, "session_volume": 44655.0, "vwap_5": 16.51059466690449, "vwap_20": 16.71294661847137, "vwap_60": 17.265781724763002, "vwap_250": 19.003732081567723, "high_52w": 21.33, "low_52w": 16.3, "avg_volume_20": 28633.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001225208-26-008558", "src": "INSIDERS", "ticker": "MCI", "cik": "275694", "company": "BARINGS CORPORATE INVESTORS", "company_raw": "BARINGS CORPORATE INVESTORS", "who": "Christina Emery", "who_key": "Emery Christina", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "President files routine paperwork on MCI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1521374/000122520826008558/0001225208-26-008558-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6649}, {"id": "0001225208-26-008442", "src": "INSIDERS", "ticker": "MCI", "cik": "275694", "company": "BARINGS CORPORATE INVESTORS", "company_raw": "BARINGS CORPORATE INVESTORS", "who": "Christina Emery", "who_key": "Emery Christina", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "President files routine paperwork on MCI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1521374/000122520826008442/0001225208-26-008442-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26809}, {"id": "0001225208-26-007867", "src": "INSIDERS", "ticker": "MCI", "cik": "275694", "company": "BARINGS CORPORATE INVESTORS", "company_raw": "BARINGS CORPORATE INVESTORS", "who": "Clifford M. Noreen", "who_key": "NOREEN CLIFFORD M", "role": "Chairman of Fund, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director files routine paperwork on MCI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1194963/000122520826007867/0001225208-26-007867-index.htm", "trade_date": "2026-09-17", "timestamp": "2026-09-17", "mins": 67129}, {"id": "0001225208-26-007682", "src": "INSIDERS", "ticker": "MCI", "cik": "275694", "company": "BARINGS CORPORATE INVESTORS", "company_raw": "BARINGS CORPORATE INVESTORS", "who": "Christina Emery", "who_key": "Emery Christina", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "President files routine paperwork on MCI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1521374/000122520826007682/0001225208-26-007682-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87289}, {"id": "0001225208-26-007381", "src": "INSIDERS", "ticker": "MCI", "cik": "275694", "company": "BARINGS CORPORATE INVESTORS", "company_raw": "BARINGS CORPORATE INVESTORS", "who": "Clifford M. Noreen", "who_key": "NOREEN CLIFFORD M", "role": "Chairman of Fund, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director files routine paperwork on MCI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1194963/000122520826007381/0001225208-26-007381-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95929}, {"id": "0001225208-26-007264", "src": "INSIDERS", "ticker": "MCI", "cik": "275694", "company": "BARINGS CORPORATE INVESTORS", "company_raw": "BARINGS CORPORATE INVESTORS", "who": "Christina Emery", "who_key": "Emery Christina", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "President files routine paperwork on MCI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1521374/000122520826007264/0001225208-26-007264-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107449}, {"id": "0001225208-26-007028", "src": "INSIDERS", "ticker": "MCI", "cik": "275694", "company": "BARINGS CORPORATE INVESTORS", "company_raw": "BARINGS CORPORATE INVESTORS", "who": "Christina Emery", "who_key": "Emery Christina", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "President files routine paperwork on MCI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1521374/000122520826007028/0001225208-26-007028-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127609}, {"id": "0001225208-26-006557", "src": "INSIDERS", "ticker": "MCI", "cik": "275694", "company": "BARINGS CORPORATE INVESTORS", "company_raw": "BARINGS CORPORATE INVESTORS", "who": "Christina Emery", "who_key": "Emery Christina", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "President files routine paperwork on MCI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/275694/000122520826006557/0001225208-26-006557-index.htm", "trade_date": "2026-07-09", "timestamp": "2026-07-09", "mins": 167929}, {"id": "0001225208-26-006183", "src": "INSIDERS", "ticker": "MCI", "cik": "275694", "company": "BARINGS CORPORATE INVESTORS", "company_raw": "BARINGS CORPORATE INVESTORS", "who": "Christina Emery", "who_key": "Emery Christina", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "President files routine paperwork on MCI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/275694/000122520826006183/0001225208-26-006183-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188089}, {"id": "0001225208-26-006104", "src": "INSIDERS", "ticker": "MCI", "cik": "275694", "company": "BARINGS CORPORATE INVESTORS", "company_raw": "BARINGS CORPORATE INVESTORS", "who": "Clifford M. Noreen", "who_key": "NOREEN CLIFFORD M", "role": "Chairman of Fund, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director files routine paperwork on MCI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/275694/000122520826006104/0001225208-26-006104-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199609}, {"id": "0001225208-26-005971", "src": "INSIDERS", "ticker": "MCI", "cik": "275694", "company": "BARINGS CORPORATE INVESTORS", "company_raw": "BARINGS CORPORATE INVESTORS", "who": "Christina Emery", "who_key": "Emery Christina", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "President files routine paperwork on MCI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/275694/000122520826005971/0001225208-26-005971-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208249}, {"id": "0001225208-26-005709", "src": "INSIDERS", "ticker": "MCI", "cik": "275694", "company": "BARINGS CORPORATE INVESTORS", "company_raw": "BARINGS CORPORATE INVESTORS", "who": "Clifford M. Noreen", "who_key": "NOREEN CLIFFORD M", "role": "Chairman of Fund, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director files routine paperwork on MCI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/275694/000122520826005709/0001225208-26-005709-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 226969}, {"id": "0001225208-26-005644", "src": "INSIDERS", "ticker": "MCI", "cik": "275694", "company": "BARINGS CORPORATE INVESTORS", "company_raw": "BARINGS CORPORATE INVESTORS", "who": "Christina Emery", "who_key": "Emery Christina", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "President files routine paperwork on MCI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/275694/000122520826005644/0001225208-26-005644-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228409}, {"id": "0001225208-26-005327", "src": "INSIDERS", "ticker": "MCI", "cik": "275694", "company": "BARINGS CORPORATE INVESTORS", "company_raw": "BARINGS CORPORATE INVESTORS", "who": "Christina Emery", "who_key": "Emery Christina", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "President files routine paperwork on MCI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/275694/000122520826005327/0001225208-26-005327-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248569}, {"id": "0001225208-26-004750", "src": "INSIDERS", "ticker": "MCI", "cik": "275694", "company": "BARINGS CORPORATE INVESTORS", "company_raw": "BARINGS CORPORATE INVESTORS", "who": "Christina Emery", "who_key": "Emery Christina", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "President files routine paperwork on MCI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/275694/000122520826004750/0001225208-26-004750-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268729}, {"id": "0001225208-26-004548", "src": "INSIDERS", "ticker": "MCI", "cik": "275694", "company": "BARINGS CORPORATE INVESTORS", "company_raw": "BARINGS CORPORATE INVESTORS", "who": "Christina Emery", "who_key": "Emery Christina", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "President files routine paperwork on MCI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/275694/000122520826004548/0001225208-26-004548-index.htm", "trade_date": "2026-04-16", "timestamp": "2026-04-16", "mins": 288889}, {"id": "0001225208-26-004387", "src": "INSIDERS", "ticker": "MCI", "cik": "275694", "company": "BARINGS CORPORATE INVESTORS", "company_raw": "BARINGS CORPORATE INVESTORS", "who": "Christina Emery", "who_key": "Emery Christina", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "President files routine paperwork on MCI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/275694/000122520826004387/0001225208-26-004387-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309049}, {"id": "0001225208-26-003939", "src": "INSIDERS", "ticker": "MCI", "cik": "275694", "company": "BARINGS CORPORATE INVESTORS", "company_raw": "BARINGS CORPORATE INVESTORS", "who": "Geoff Craddock", "who_key": "Craddock Geoff", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on MCI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/275694/000122520826003939/0001225208-26-003939-index.htm", "trade_date": "2026-03-20", "timestamp": "2026-03-20", "mins": 327769}, {"id": "0001225208-26-003949", "src": "INSIDERS", "ticker": "MCI", "cik": "275694", "company": "BARINGS CORPORATE INVESTORS", "company_raw": "BARINGS CORPORATE INVESTORS", "who": "Roger W. Crandall", "who_key": "CRANDALL ROGER W", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on MCI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/275694/000122520826003949/0001225208-26-003949-index.htm", "trade_date": "2026-03-20", "timestamp": "2026-03-20", "mins": 327769}, {"id": "0001225208-26-003984", "src": "INSIDERS", "ticker": "MCI", "cik": "275694", "company": "BARINGS CORPORATE INVESTORS", "company_raw": "BARINGS CORPORATE INVESTORS", "who": "Roger W. Crandall", "who_key": "CRANDALL ROGER W", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on MCI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/275694/000122520826003984/0001225208-26-003984-index.htm", "trade_date": "2026-03-20", "timestamp": "2026-03-20", "mins": 327769}, {"id": "0001225208-26-003884", "src": "INSIDERS", "ticker": "MCI", "cik": "275694", "company": "BARINGS CORPORATE INVESTORS", "company_raw": "BARINGS CORPORATE INVESTORS", "who": "Christina Emery", "who_key": "Emery Christina", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "President files routine paperwork on MCI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/275694/000122520826003884/0001225208-26-003884-index.htm", "trade_date": "2026-03-19", "timestamp": "2026-03-19", "mins": 329209}, {"id": "0001225208-26-003887", "src": "INSIDERS", "ticker": "MCI", "cik": "275694", "company": "BARINGS CORPORATE INVESTORS", "company_raw": "BARINGS CORPORATE INVESTORS", "who": "Terrell W. Harris", "who_key": "Harris Terrell W.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on MCI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/275694/000122520826003887/0001225208-26-003887-index.htm", "trade_date": "2026-03-19", "timestamp": "2026-03-19", "mins": 329209}, {"id": "0001225208-26-003888", "src": "INSIDERS", "ticker": "MCI", "cik": "275694", "company": "BARINGS CORPORATE INVESTORS", "company_raw": "BARINGS CORPORATE INVESTORS", "who": "Andrea Nitzan", "who_key": "Nitzan Andrea", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "President files routine paperwork on MCI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/275694/000122520826003888/0001225208-26-003888-index.htm", "trade_date": "2026-03-19", "timestamp": "2026-03-19", "mins": 329209}, {"id": "0001225208-26-003789", "src": "INSIDERS", "ticker": "MCI", "cik": "275694", "company": "BARINGS CORPORATE INVESTORS", "company_raw": "BARINGS CORPORATE INVESTORS", "who": "Clifford M. Noreen", "who_key": "NOREEN CLIFFORD M", "role": "Chairman of Fund, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director files routine paperwork on MCI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/275694/000122520826003789/0001225208-26-003789-index.htm", "trade_date": "2026-03-17", "timestamp": "2026-03-17", "mins": 332089}, {"id": "0001225208-26-003333", "src": "INSIDERS", "ticker": "MCI", "cik": "275694", "company": "BARINGS CORPORATE INVESTORS", "company_raw": "BARINGS CORPORATE INVESTORS", "who": "Christina Emery", "who_key": "Emery Christina", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "President files routine paperwork on MCI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/275694/000122520826003333/0001225208-26-003333-index.htm", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349369}, {"id": "0001225208-26-002229", "src": "INSIDERS", "ticker": "MCI", "cik": "275694", "company": "BARINGS CORPORATE INVESTORS", "company_raw": "BARINGS CORPORATE INVESTORS", "who": "Christina Emery", "who_key": "Emery Christina", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "President files routine paperwork on MCI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/275694/000122520826002229/0001225208-26-002229-index.htm", "trade_date": "2026-02-19", "timestamp": "2026-02-19", "mins": 369529}, {"id": "0001225208-25-010194", "src": "INSIDERS", "ticker": "MCI", "cik": "275694", "company": "BARINGS CORPORATE INVESTORS", "company_raw": "BARINGS CORPORATE INVESTORS", "who": "Christina Emery", "who_key": "Emery Christina", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "President files routine paperwork on MCI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/275694/000122520825010194/0001225208-25-010194-index.htm", "trade_date": "2025-12-24", "timestamp": "2025-12-24", "mins": 451609}, {"id": "0001225208-25-010122", "src": "INSIDERS", "ticker": "MCI", "cik": "275694", "company": "BARINGS CORPORATE INVESTORS", "company_raw": "BARINGS CORPORATE INVESTORS", "who": "Clifford M. Noreen", "who_key": "NOREEN CLIFFORD M", "role": "Chairman of Fund, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director files routine paperwork on MCI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/275694/000122520825010122/0001225208-25-010122-index.htm", "trade_date": "2025-12-17", "timestamp": "2025-12-17", "mins": 461689}, {"id": "0001225208-25-009954", "src": "INSIDERS", "ticker": "MCI", "cik": "275694", "company": "BARINGS CORPORATE INVESTORS", "company_raw": "BARINGS CORPORATE INVESTORS", "who": "Christina Emery", "who_key": "Emery Christina", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "President files routine paperwork on MCI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/275694/000122520825009954/0001225208-25-009954-index.htm", "trade_date": "2025-12-11", "timestamp": "2025-12-11", "mins": 470329}, {"id": "0001225208-26-004544", "src": "INSIDERS", "ticker": "MCI", "cik": "275694", "company": "BARINGS CORPORATE INVESTORS", "company_raw": "BARINGS CORPORATE INVESTORS", "who": "Sears Merritt", "who_key": "Merritt Sears", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on MCI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/275694/000122520826004544/0001225208-26-004544-index.htm", "trade_date": "2025-12-03", "timestamp": "2025-12-03", "mins": 481849}], "recent_buys": [{"id": "0001225208-23-006560", "src": "INSIDERS", "ticker": "MCI", "cik": "275694", "company": "BARINGS CORPORATE INVESTORS", "company_raw": "BARINGS CORPORATE INVESTORS", "who": "Edward P. Grace III", "who_key": "GRACE EDWARD P III", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 16138.58, "score": 25.2, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider puts $16K into MCI", "source_url": "https://www.sec.gov/Archives/edgar/data/275694/000122520823006560/0001225208-23-006560-index.htm", "trade_date": "2023-06-05", "timestamp": "2023-06-05", "mins": 1795129}, {"id": "0001225208-23-006211", "src": "INSIDERS", "ticker": "MCI", "cik": "275694", "company": "BARINGS CORPORATE INVESTORS", "company_raw": "BARINGS CORPORATE INVESTORS", "who": "Susan B. Sweeney", "who_key": "SWEENEY SUSAN B", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 7285.0, "score": 22.1, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "MCI draws $7K from an insider", "source_url": "https://www.sec.gov/Archives/edgar/data/275694/000122520823006211/0001225208-23-006211-index.htm", "trade_date": "2023-05-23", "timestamp": "2023-05-23", "mins": 1813849}, {"id": "0001225208-23-006162", "src": "INSIDERS", "ticker": "MCI", "cik": "275694", "company": "BARINGS CORPORATE INVESTORS", "company_raw": "BARINGS CORPORATE INVESTORS", "who": "Barbara Ginader", "who_key": "Ginader Barbara", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 6985.0, "score": 22.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "3 insiders now buying MCI", "source_url": "https://www.sec.gov/Archives/edgar/data/275694/000122520823006162/0001225208-23-006162-index.htm", "trade_date": "2023-05-22", "timestamp": "2023-05-22", "mins": 1815289}, {"id": "0001225208-23-006142", "src": "INSIDERS", "ticker": "MCI", "cik": "275694", "company": "BARINGS CORPORATE INVESTORS", "company_raw": "BARINGS CORPORATE INVESTORS", "who": "Edward P. Grace III", "who_key": "GRACE EDWARD P III", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 38741.04, "score": 29.7, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying MCI \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/275694/000122520823006142/0001225208-23-006142-index.htm", "trade_date": "2023-05-22", "timestamp": "2023-05-22", "mins": 1815289}, {"id": "0001225208-22-012381", "src": "INSIDERS", "ticker": "MCI", "cik": "275694", "company": "BARINGS CORPORATE INVESTORS", "company_raw": "BARINGS CORPORATE INVESTORS", "who": "Edward P. Grace III", "who_key": "GRACE EDWARD P III", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 2680.0, "score": 16.9, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "4 insiders now buying MCI", "source_url": "https://www.sec.gov/Archives/edgar/data/275694/000122520822012381/0001225208-22-012381-index.htm", "trade_date": "2022-12-06", "timestamp": "2022-12-06", "mins": 2055769}, {"id": "0001225208-22-012287", "src": "INSIDERS", "ticker": "MCI", "cik": "275694", "company": "BARINGS CORPORATE INVESTORS", "company_raw": "BARINGS CORPORATE INVESTORS", "who": "Edward P. Grace III", "who_key": "GRACE EDWARD P III", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 13450.0, "score": 24.4, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "4 insiders pile into MCI", "source_url": "https://www.sec.gov/Archives/edgar/data/275694/000122520822012287/0001225208-22-012287-index.htm", "trade_date": "2022-12-05", "timestamp": "2022-12-05", "mins": 2057209}, {"id": "0001225208-22-012279", "src": "INSIDERS", "ticker": "MCI", "cik": "275694", "company": "BARINGS CORPORATE INVESTORS", "company_raw": "BARINGS CORPORATE INVESTORS", "who": "Edward P. Grace III", "who_key": "GRACE EDWARD P III", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 60562.15, "score": 32.3, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "MCI draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/275694/000122520822012279/0001225208-22-012279-index.htm", "trade_date": "2022-12-05", "timestamp": "2022-12-05", "mins": 2057209}, {"id": "0001225208-22-012004", "src": "INSIDERS", "ticker": "MCI", "cik": "275694", "company": "BARINGS CORPORATE INVESTORS", "company_raw": "BARINGS CORPORATE INVESTORS", "who": "Edward P. Grace III", "who_key": "GRACE EDWARD P III", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 20703.26, "score": 26.6, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 4 buying MCI", "source_url": "https://www.sec.gov/Archives/edgar/data/275694/000122520822012004/0001225208-22-012004-index.htm", "trade_date": "2022-11-30", "timestamp": "2022-11-30", "mins": 2064409}, {"id": "0001225208-22-001484", "src": "INSIDERS", "ticker": "MCI", "cik": "275694", "company": "BARINGS CORPORATE INVESTORS", "company_raw": "BARINGS CORPORATE INVESTORS", "who": "Edward P. Grace III", "who_key": "GRACE EDWARD P III", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 92972.375, "score": 36.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 4 buying MCI", "source_url": "https://www.sec.gov/Archives/edgar/data/275694/000122520822001484/0001225208-22-001484-index.htm", "trade_date": "2022-02-04", "timestamp": "2022-02-04", "mins": 2494969}, {"id": "0001225208-22-001469", "src": "INSIDERS", "ticker": "MCI", "cik": "275694", "company": "BARINGS CORPORATE INVESTORS", "company_raw": "BARINGS CORPORATE INVESTORS", "who": "Edward P. Grace III", "who_key": "GRACE EDWARD P III", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 46988.0, "score": 31.1, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 4 insiders into MCI", "source_url": "https://www.sec.gov/Archives/edgar/data/275694/000122520822001469/0001225208-22-001469-index.htm", "trade_date": "2022-02-03", "timestamp": "2022-02-03", "mins": 2496409}, {"id": "0001225208-22-000678", "src": "INSIDERS", "ticker": "MCI", "cik": "275694", "company": "BARINGS CORPORATE INVESTORS", "company_raw": "BARINGS CORPORATE INVESTORS", "who": "Edward P. Grace III", "who_key": "GRACE EDWARD P III", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 15800.0, "score": 25.6, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 4 buying MCI", "source_url": "https://www.sec.gov/Archives/edgar/data/275694/000122520822000678/0001225208-22-000678-index.htm", "trade_date": "2022-01-11", "timestamp": "2022-01-11", "mins": 2529529}, {"id": "0001225208-21-005665", "src": "INSIDERS", "ticker": "MCI", "cik": "275694", "company": "BARINGS CORPORATE INVESTORS", "company_raw": "BARINGS CORPORATE INVESTORS", "who": "Michael Harlan Brown", "who_key": "Brown Michael Harlan", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 27460.0, "score": 28.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "4 insiders now buying MCI", "source_url": "https://www.sec.gov/Archives/edgar/data/275694/000122520821005665/0001225208-21-005665-index.htm", "trade_date": "2021-03-19", "timestamp": "2021-03-19", "mins": 2958649}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Barings Corporate Investors Common Stock", "new_value": "BARINGS CORPORATE INVESTORS", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000275694", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000275694", "applied": 1, "detected_at": "2026-10-26T02:16:15.271964"}]}, "key_people": [{"who": "Massachusetts Mutual LIFE Insurance Co", "who_key": "MASSACHUSETTS MUTUAL LIFE INSURANCE CO", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 2010132.08, "sold": 0, "net": 2010132.08, "trades": 16, "top_score": 50.4, "lean": "buying", "history": [{"action": "BUY", "amount": 39015.0, "date": "2008-11-12", "score": 29.5, "source_url": "https://www.sec.gov/Archives/edgar/data/275694/000000901508000177/0000009015-08-000177-index.htm"}, {"action": "BUY", "amount": 95289.99999999999, "date": "2008-11-10", "score": 34.3, "source_url": "https://www.sec.gov/Archives/edgar/data/275694/000000901508000173/0000009015-08-000173-index.htm"}, {"action": "BUY", "amount": 79152.87, "date": "2008-11-06", "score": 33.3, "source_url": "https://www.sec.gov/Archives/edgar/data/275694/000000901508000156/0000009015-08-000156-index.htm"}, {"action": "BUY", "amount": 79530.0, "date": "2008-11-03", "score": 33.6, "source_url": "https://www.sec.gov/Archives/edgar/data/275694/000027569408000057/0000275694-08-000057-index.htm"}, {"action": "BUY", "amount": 17238.0, "date": "2008-10-30", "score": 25.3, "source_url": "https://www.sec.gov/Archives/edgar/data/275694/000000901508000146/0000009015-08-000146-index.htm"}, {"action": "BUY", "amount": 112381.3, "date": "2008-10-28", "score": 35.3, "source_url": "https://www.sec.gov/Archives/edgar/data/275694/000000901508000140/0000009015-08-000140-index.htm"}, {"action": "BUY", "amount": 28402.0, "date": "2008-10-21", "score": 27.9, "source_url": "https://www.sec.gov/Archives/edgar/data/275694/000000901508000122/0000009015-08-000122-index.htm"}, {"action": "BUY", "amount": 252600.25, "date": "2008-10-17", "score": 41.8, "source_url": "https://www.sec.gov/Archives/edgar/data/275694/000000901508000119/0000009015-08-000119-index.htm"}, {"action": "BUY", "amount": 249920.22, "date": "2008-10-15", "score": 41.3, "source_url": "https://www.sec.gov/Archives/edgar/data/275694/000000901508000113/0000009015-08-000113-index.htm"}, {"action": "BUY", "amount": 291278.0, "date": "2008-10-13", "score": 43.1, "source_url": "https://www.sec.gov/Archives/edgar/data/275694/000000901508000106/0000009015-08-000106-index.htm"}, {"action": "BUY", "amount": 230292.0, "date": "2008-10-08", "score": 44.0, "source_url": "https://www.sec.gov/Archives/edgar/data/275694/000000901508000091/0000009015-08-000091-index.htm"}, {"action": "BUY", "amount": 230292.0, "date": "2008-10-08", "score": 44.0, "source_url": "https://www.sec.gov/Archives/edgar/data/275694/000000901508000104/0000009015-08-000104-index.htm"}, {"action": "BUY", "amount": 198179.34999999998, "date": "2008-10-06", "score": 50.4, "source_url": "https://www.sec.gov/Archives/edgar/data/275694/000000901508000082/0000009015-08-000082-index.htm"}, {"action": "BUY", "amount": 58896.0, "date": "2008-10-02", "score": 39.1, "source_url": "https://www.sec.gov/Archives/edgar/data/275694/000000901508000073/0000009015-08-000073-index.htm"}, {"action": "BUY", "amount": 14700.0, "date": "2008-09-30", "score": 31.1, "source_url": "https://www.sec.gov/Archives/edgar/data/275694/000000901508000069/0000009015-08-000069-index.htm"}, {"action": "BUY", "amount": 32965.090000000004, "date": "2008-09-18", "score": 28.4, "source_url": "https://www.sec.gov/Archives/edgar/data/275694/000000901508000046/0000009015-08-000046-index.htm"}], "latest": {"action": "BUY", "amount": 39015.0, "date": "2008-11-12", "score": 29.5, "source_url": "https://www.sec.gov/Archives/edgar/data/275694/000000901508000177/0000009015-08-000177-index.htm"}}, {"who": "Edward P. Grace III", "who_key": "GRACE EDWARD P III", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 708584.1095, "sold": 699889.2737, "net": 8694.8358, "trades": 29, "top_score": 37.7, "lean": "buying", "history": [{"action": "SELL", "amount": 227132.5, "date": "2025-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/275694/000122520825003784/0001225208-25-003784-index.htm"}, {"action": "SELL", "amount": 93201.7937, "date": "2024-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/275694/000122520824006883/0001225208-24-006883-index.htm"}, {"action": "SELL", "amount": 204223.28, "date": "2024-06-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/275694/000122520824006882/0001225208-24-006882-index.htm"}, {"action": "BUY", "amount": 16138.58, "date": "2023-06-05", "score": 25.2, "source_url": "https://www.sec.gov/Archives/edgar/data/275694/000122520823006560/0001225208-23-006560-index.htm"}, {"action": "BUY", "amount": 38741.04, "date": "2023-05-22", "score": 29.7, "source_url": "https://www.sec.gov/Archives/edgar/data/275694/000122520823006142/0001225208-23-006142-index.htm"}, {"action": "BUY", "amount": 2680.0, "date": "2022-12-06", "score": 16.9, "source_url": "https://www.sec.gov/Archives/edgar/data/275694/000122520822012381/0001225208-22-012381-index.htm"}, {"action": "BUY", "amount": 60562.15, "date": "2022-12-05", "score": 32.3, "source_url": "https://www.sec.gov/Archives/edgar/data/275694/000122520822012279/0001225208-22-012279-index.htm"}, {"action": "BUY", "amount": 13450.0, "date": "2022-12-05", "score": 24.4, "source_url": "https://www.sec.gov/Archives/edgar/data/275694/000122520822012287/0001225208-22-012287-index.htm"}, {"action": "BUY", "amount": 20703.26, "date": "2022-11-30", "score": 26.6, "source_url": "https://www.sec.gov/Archives/edgar/data/275694/000122520822012004/0001225208-22-012004-index.htm"}, {"action": "BUY", "amount": 92972.375, "date": "2022-02-04", "score": 36.0, "source_url": "https://www.sec.gov/Archives/edgar/data/275694/000122520822001484/0001225208-22-001484-index.htm"}, {"action": "BUY", "amount": 46988.0, "date": "2022-02-03", "score": 31.1, "source_url": "https://www.sec.gov/Archives/edgar/data/275694/000122520822001469/0001225208-22-001469-index.htm"}, {"action": "BUY", "amount": 15800.0, "date": "2022-01-11", "score": 25.6, "source_url": "https://www.sec.gov/Archives/edgar/data/275694/000122520822000678/0001225208-22-000678-index.htm"}, {"action": "BUY", "amount": 42336.0, "date": "2020-10-28", "score": 34.0, "source_url": "https://www.sec.gov/Archives/edgar/data/275694/000122520820012799/0001225208-20-012799-index.htm"}, {"action": "BUY", "amount": 47600.0, "date": "2020-10-27", "score": 37.7, "source_url": "https://www.sec.gov/Archives/edgar/data/275694/000122520820012773/0001225208-20-012773-index.htm"}, {"action": "BUY", "amount": 4740.0, "date": "2020-10-27", "score": 19.6, "source_url": "https://www.sec.gov/Archives/edgar/data/275694/000122520820012788/0001225208-20-012788-index.htm"}, {"action": "SELL", "amount": 113668.8, "date": "2019-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/275694/000122520819014037/0001225208-19-014037-index.htm"}, {"action": "BUY", "amount": 26172.12, "date": "2018-10-17", "score": 29.2, "source_url": "https://www.sec.gov/Archives/edgar/data/275694/000122520818014721/0001225208-18-014721-index.htm"}, {"action": "BUY", "amount": 26225.1, "date": "2018-10-17", "score": 29.3, "source_url": "https://www.sec.gov/Archives/edgar/data/275694/000122520818014734/0001225208-18-014734-index.htm"}, {"action": "BUY", "amount": 44400.0, "date": "2018-02-20", "score": 34.4, "source_url": "https://www.sec.gov/Archives/edgar/data/275694/000122520818003486/0001225208-18-003486-index.htm"}, {"action": "BUY", "amount": 29296.48, "date": "2017-07-24", "score": 31.3, "source_url": "https://www.sec.gov/Archives/edgar/data/275694/000122520817012833/0001225208-17-012833-index.htm"}, {"action": "BUY", "amount": 1460.0, "date": "2017-02-10", "score": 14.9, "source_url": "https://www.sec.gov/Archives/edgar/data/275694/000122520817003054/0001225208-17-003054-index.htm"}, {"action": "BUY", "amount": 51395.0, "date": "2017-01-27", "score": 37.3, "source_url": "https://www.sec.gov/Archives/edgar/data/275694/000122520817001842/0001225208-17-001842-index.htm"}, {"action": "SELL", "amount": 17312.899999999998, "date": "2015-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/275694/000122520815021258/0001225208-15-021258-index.htm"}, {"action": "SELL", "amount": 44349.99999999999, "date": "2015-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/275694/000122520815021060/0001225208-15-021060-index.htm"}, {"action": "BUY", "amount": 15300.0, "date": "2013-01-02", "score": 26.7, "source_url": "https://www.sec.gov/Archives/edgar/data/275694/000122520813000144/0001225208-13-000144-index.htm"}], "latest": {"action": "SELL", "amount": 227132.5, "date": "2025-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/275694/000122520825003784/0001225208-25-003784-index.htm"}}, {"who": "William J. Barrett", "who_key": "BARRETT WILLIAM J", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 382945.0, "sold": 571235.04, "net": -188290.04000000004, "trades": 26, "top_score": 39.5, "lean": "selling", "history": [{"action": "SELL", "amount": 28976.079999999998, "date": "2016-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/275694/000122520816029881/0001225208-16-029881-index.htm"}, {"action": "SELL", "amount": 61595.99999999999, "date": "2016-01-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/275694/000122520816024179/0001225208-16-024179-index.htm"}, {"action": "SELL", "amount": 7829.999999999999, "date": "2016-01-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/275694/000122520816024055/0001225208-16-024055-index.htm"}, {"action": "SELL", "amount": 35604.8, "date": "2015-12-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/275694/000122520815022977/0001225208-15-022977-index.htm"}, {"action": "SELL", "amount": 5720.000000000001, "date": "2015-12-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/275694/000122520815022932/0001225208-15-022932-index.htm"}, {"action": "SELL", "amount": 70571.72, "date": "2015-12-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/275694/000122520815022925/0001225208-15-022925-index.htm"}, {"action": "SELL", "amount": 122012.38, "date": "2015-12-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/275694/000122520815022904/0001225208-15-022904-index.htm"}, {"action": "SELL", "amount": 11440.4, "date": "2015-12-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/275694/000122520815022896/0001225208-15-022896-index.htm"}, {"action": "SELL", "amount": 86250.0, "date": "2015-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/275694/000122520815022752/0001225208-15-022752-index.htm"}, {"action": "SELL", "amount": 9052.460000000001, "date": "2015-12-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/275694/000122520815022693/0001225208-15-022693-index.htm"}, {"action": "SELL", "amount": 61472.799999999996, "date": "2015-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/275694/000122520815021646/0001225208-15-021646-index.htm"}, {"action": "SELL", "amount": 70708.4, "date": "2015-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/275694/000122520815021511/0001225208-15-021511-index.htm"}, {"action": "BUY", "amount": 1486.0, "date": "2012-10-24", "score": 14.8, "source_url": "https://www.sec.gov/Archives/edgar/data/275694/000122520812021883/0001225208-12-021883-index.htm"}, {"action": "BUY", "amount": 36875.0, "date": "2012-05-14", "score": 29.8, "source_url": "https://www.sec.gov/Archives/edgar/data/275694/000122520812012268/0001225208-12-012268-index.htm"}, {"action": "BUY", "amount": 52020.0, "date": "2012-05-08", "score": 32.0, "source_url": "https://www.sec.gov/Archives/edgar/data/275694/000122520812011497/0001225208-12-011497-index.htm"}, {"action": "BUY", "amount": 9180.0, "date": "2012-05-07", "score": 22.3, "source_url": "https://www.sec.gov/Archives/edgar/data/275694/000122520812011455/0001225208-12-011455-index.htm"}, {"action": "BUY", "amount": 17677.0, "date": "2012-04-19", "score": 26.6, "source_url": "https://www.sec.gov/Archives/edgar/data/275694/000122520812010099/0001225208-12-010099-index.htm"}, {"action": "BUY", "amount": 17677.0, "date": "2012-04-19", "score": 25.7, "source_url": "https://www.sec.gov/Archives/edgar/data/275694/000122520812011444/0001225208-12-011444-index.htm"}, {"action": "BUY", "amount": 14200.0, "date": "2009-03-06", "score": 25.5, "source_url": "https://www.sec.gov/Archives/edgar/data/275694/000122520809006597/0001225208-09-006597-index.htm"}, {"action": "BUY", "amount": 8500.0, "date": "2008-10-10", "score": 22.4, "source_url": "https://www.sec.gov/Archives/edgar/data/275694/000000901508000096/0000009015-08-000096-index.htm"}, {"action": "BUY", "amount": 23250.0, "date": "2008-10-06", "score": 29.5, "source_url": "https://www.sec.gov/Archives/edgar/data/275694/000000901508000085/0000009015-08-000085-index.htm"}, {"action": "BUY", "amount": 47960.0, "date": "2008-08-01", "score": 39.5, "source_url": "https://www.sec.gov/Archives/edgar/data/275694/000027569408000025/0000275694-08-000025-index.htm"}, {"action": "BUY", "amount": 47960.0, "date": "2008-08-01", "score": 39.5, "source_url": "https://www.sec.gov/Archives/edgar/data/275694/000027569408000027/0000275694-08-000027-index.htm"}, {"action": "BUY", "amount": 36015.0, "date": "2008-07-30", "score": 31.3, "source_url": "https://www.sec.gov/Archives/edgar/data/275694/000027569408000023/0000275694-08-000023-index.htm"}, {"action": "BUY", "amount": 26750.0, "date": "2008-01-08", "score": 29.2, "source_url": "https://www.sec.gov/Archives/edgar/data/275694/000141696208000005/0001416962-08-000005-index.htm"}], "latest": {"action": "SELL", "amount": 28976.079999999998, "date": "2016-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/275694/000122520816029881/0001225208-16-029881-index.htm"}}, {"who": "Michael Harlan Brown", "who_key": "Brown Michael Harlan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 459848.6, "sold": 0, "net": 459848.6, "trades": 23, "top_score": 47.7, "lean": "buying", "history": [{"action": "BUY", "amount": 27460.0, "date": "2021-03-19", "score": 28.5, "source_url": "https://www.sec.gov/Archives/edgar/data/275694/000122520821005665/0001225208-21-005665-index.htm"}, {"action": "BUY", "amount": 24039.600000000002, "date": "2021-03-18", "score": 27.8, "source_url": "https://www.sec.gov/Archives/edgar/data/275694/000122520821005664/0001225208-21-005664-index.htm"}, {"action": "BUY", "amount": 24259.8, "date": "2020-11-10", "score": 28.0, "source_url": "https://www.sec.gov/Archives/edgar/data/275694/000122520820013279/0001225208-20-013279-index.htm"}, {"action": "BUY", "amount": 29940.0, "date": "2018-01-31", "score": 28.5, "source_url": "https://www.sec.gov/Archives/edgar/data/275694/000122520818001994/0001225208-18-001994-index.htm"}, {"action": "BUY", "amount": 29200.0, "date": "2017-02-14", "score": 29.2, "source_url": "https://www.sec.gov/Archives/edgar/data/275694/000122520817003368/0001225208-17-003368-index.htm"}, {"action": "BUY", "amount": 29400.0, "date": "2017-02-13", "score": 29.4, "source_url": "https://www.sec.gov/Archives/edgar/data/275694/000122520817003088/0001225208-17-003088-index.htm"}, {"action": "BUY", "amount": 12064.0, "date": "2014-04-23", "score": 24.1, "source_url": "https://www.sec.gov/Archives/edgar/data/275694/000122520814011084/0001225208-14-011084-index.htm"}, {"action": "BUY", "amount": 15050.0, "date": "2014-04-21", "score": 25.3, "source_url": "https://www.sec.gov/Archives/edgar/data/275694/000122520814010947/0001225208-14-010947-index.htm"}, {"action": "BUY", "amount": 13801.2, "date": "2013-07-03", "score": 24.8, "source_url": "https://www.sec.gov/Archives/edgar/data/275694/000122520813015862/0001225208-13-015862-index.htm"}, {"action": "BUY", "amount": 3148.0, "date": "2013-06-24", "score": 17.6, "source_url": "https://www.sec.gov/Archives/edgar/data/275694/000122520813014749/0001225208-13-014749-index.htm"}, {"action": "BUY", "amount": 15560.0, "date": "2013-01-02", "score": 25.6, "source_url": "https://www.sec.gov/Archives/edgar/data/275694/000122520813000194/0001225208-13-000194-index.htm"}, {"action": "BUY", "amount": 28186.0, "date": "2012-05-02", "score": 29.8, "source_url": "https://www.sec.gov/Archives/edgar/data/275694/000122520812010944/0001225208-12-010944-index.htm"}, {"action": "BUY", "amount": 28186.0, "date": "2012-05-02", "score": 28.7, "source_url": "https://www.sec.gov/Archives/edgar/data/275694/000122520812011016/0001225208-12-011016-index.htm"}, {"action": "BUY", "amount": 1124.0, "date": "2010-12-15", "score": 14.0, "source_url": "https://www.sec.gov/Archives/edgar/data/275694/000122520810027135/0001225208-10-027135-index.htm"}, {"action": "BUY", "amount": 23680.0, "date": "2010-12-03", "score": 28.8, "source_url": "https://www.sec.gov/Archives/edgar/data/275694/000122520810026457/0001225208-10-026457-index.htm"}, {"action": "BUY", "amount": 19520.0, "date": "2009-11-04", "score": 28.1, "source_url": "https://www.sec.gov/Archives/edgar/data/275694/000122520809021727/0001225208-09-021727-index.htm"}, {"action": "BUY", "amount": 24750.0, "date": "2009-10-22", "score": 30.7, "source_url": "https://www.sec.gov/Archives/edgar/data/275694/000122520809020806/0001225208-09-020806-index.htm"}, {"action": "BUY", "amount": 12600.0, "date": "2009-10-21", "score": 24.9, "source_url": "https://www.sec.gov/Archives/edgar/data/275694/000122520809020749/0001225208-09-020749-index.htm"}, {"action": "BUY", "amount": 12225.0, "date": "2009-08-17", "score": 26.0, "source_url": "https://www.sec.gov/Archives/edgar/data/275694/000122520809017541/0001225208-09-017541-index.htm"}, {"action": "BUY", "amount": 8370.0, "date": "2008-03-07", "score": 28.3, "source_url": "https://www.sec.gov/Archives/edgar/data/275694/000133340608000006/0001333406-08-000006-index.htm"}, {"action": "BUY", "amount": 19635.0, "date": "2008-03-06", "score": 34.5, "source_url": "https://www.sec.gov/Archives/edgar/data/275694/000133340608000005/0001333406-08-000005-index.htm"}, {"action": "BUY", "amount": 29000.0, "date": "2005-11-11", "score": 47.7, "source_url": "https://www.sec.gov/Archives/edgar/data/275694/000027569405000072/0000275694-05-000072-index.htm"}, {"action": "BUY", "amount": 28650.0, "date": "2005-11-02", "score": 32.7, "source_url": "https://www.sec.gov/Archives/edgar/data/275694/000027569405000068/0000275694-05-000068-index.htm"}], "latest": {"action": "BUY", "amount": 27460.0, "date": "2021-03-19", "score": 28.5, "source_url": "https://www.sec.gov/Archives/edgar/data/275694/000122520821005665/0001225208-21-005665-index.htm"}}, {"who": "Clifford M. Noreen", "who_key": "NOREEN CLIFFORD M", "role": "Chairman of Fund", "person_type": "EXEC", "person_label": "Execs", "bought": 442300.0, "sold": 0, "net": 442300.0, "trades": 3, "top_score": 51.1, "lean": "buying", "history": [{"action": "BUY", "amount": 146500.0, "date": "2017-02-10", "score": 51.0, "source_url": "https://www.sec.gov/Archives/edgar/data/275694/000122520817002883/0001225208-17-002883-index.htm"}, {"action": "BUY", "amount": 147900.0, "date": "2017-02-02", "score": 51.1, "source_url": "https://www.sec.gov/Archives/edgar/data/275694/000122520817002354/0001225208-17-002354-index.htm"}, {"action": "BUY", "amount": 147900.0, "date": "2017-02-02", "score": 51.1, "source_url": "https://www.sec.gov/Archives/edgar/data/275694/000122520817002882/0001225208-17-002882-index.htm"}], "latest": {"action": "BUY", "amount": 146500.0, "date": "2017-02-10", "score": 51.0, "source_url": "https://www.sec.gov/Archives/edgar/data/275694/000122520817002883/0001225208-17-002883-index.htm"}}, {"who": "Donald Glickman", "who_key": "GLICKMAN DONALD", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 231135.1, "sold": 0, "net": 231135.1, "trades": 3, "top_score": 40.4, "lean": "buying", "history": [{"action": "BUY", "amount": 27535.1, "date": "2010-07-26", "score": 28.4, "source_url": "https://www.sec.gov/Archives/edgar/data/275694/000122520810017538/0001225208-10-017538-index.htm"}, {"action": "BUY", "amount": 101800.0, "date": "2009-10-20", "score": 34.1, "source_url": "https://www.sec.gov/Archives/edgar/data/275694/000122520809020755/0001225208-09-020755-index.htm"}, {"action": "BUY", "amount": 101800.0, "date": "2009-10-20", "score": 40.4, "source_url": "https://www.sec.gov/Archives/edgar/data/275694/000122520809020826/0001225208-09-020826-index.htm"}], "latest": {"action": "BUY", "amount": 27535.1, "date": "2010-07-26", "score": 28.4, "source_url": "https://www.sec.gov/Archives/edgar/data/275694/000122520810017538/0001225208-10-017538-index.htm"}}, {"who": "Roger W. Crandall", "who_key": "CRANDALL ROGER W", "role": "Officer/ Dir Issuer & Adviser", "person_type": "EXEC", "person_label": "Execs", "bought": 204712.0, "sold": 0, "net": 204712.0, "trades": 4, "top_score": 46.3, "lean": "buying", "history": [{"action": "BUY", "amount": 43860.0, "date": "2017-02-16", "score": 36.8, "source_url": "https://www.sec.gov/Archives/edgar/data/275694/000122520817003917/0001225208-17-003917-index.htm"}, {"action": "BUY", "amount": 43860.0, "date": "2017-02-14", "score": 37.7, "source_url": "https://www.sec.gov/Archives/edgar/data/275694/000122520817003113/0001225208-17-003113-index.htm"}, {"action": "BUY", "amount": 58496.0, "date": "2007-11-26", "score": 46.3, "source_url": "https://www.sec.gov/Archives/edgar/data/275694/000119496107000026/0001194961-07-000026-index.htm"}, {"action": "BUY", "amount": 58496.0, "date": "2007-11-26", "score": 46.3, "source_url": "https://www.sec.gov/Archives/edgar/data/275694/000119496107000028/0001194961-07-000028-index.htm"}], "latest": {"action": "BUY", "amount": 43860.0, "date": "2017-02-16", "score": 36.8, "source_url": "https://www.sec.gov/Archives/edgar/data/275694/000122520817003917/0001225208-17-003917-index.htm"}}, {"who": "Robert Eugene Joyal", "who_key": "JOYAL ROBERT EUGENE", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 156176.88999999998, "net": -156176.88999999998, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 156176.88999999998, "date": "2017-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/275694/000122520817014486/0001225208-17-014486-index.htm"}], "latest": {"action": "SELL", "amount": 156176.88999999998, "date": "2017-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/275694/000122520817014486/0001225208-17-014486-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-10-30", "title": "Insider transaction", "accession": "0001225208-26-008558", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "Insider transaction", "accession": "0001225208-26-008442", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001225208-26-008078", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001225208-26-007869", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001225208-26-007867", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "Insider transaction", "accession": "0001225208-26-007682", "price_sensitive": false}, {"form": "N-CSRS", "date": "2026-09-04", "title": "Form N-CSRS", "accession": "0001628280-26-060637", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "Insider transaction", "accession": "0001225208-26-007381", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-08-28", "title": "Form NPORT-P", "accession": "0001410368-26-088235", "price_sensitive": false}, {"form": "N-PX", "date": "2026-08-27", "title": "Form N-PX", "accession": "0001072613-26-000713", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001225208-26-007264", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0001225208-26-007028", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "Insider transaction", "accession": "0001225208-26-006557", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "Insider transaction", "accession": "0001225208-26-006183", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001225208-26-006104", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001225208-26-005971", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001225208-26-005709", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001225208-26-005644", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-05-29", "title": "Form NPORT-P", "accession": "0001410368-26-056263", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001225208-26-005327", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "Insider transaction", "accession": "0001225208-26-004750", "price_sensitive": false}, {"form": "4", "date": "2026-04-17", "title": "Insider transaction", "accession": "0001225208-26-004548", "price_sensitive": false}, {"form": "4", "date": "2026-04-17", "title": "Insider transaction", "accession": "0001225208-26-004544", "price_sensitive": false}, {"form": "4", "date": "2026-04-06", "title": "Insider transaction", "accession": "0001225208-26-004387", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-25", "title": "Proxy statement", "accession": "0001628280-26-021034", "price_sensitive": false}], "performance": {"ticker": "MCI", "has_prices": true, "summary": {"n": 134, "avg": -0.010037797865100036, "win_rate": 0.2537313432835821, "best": 0.43948497854077245, "worst": -0.07296849087893865, "as_of": "2026-08-07"}, "buys": [{"who": "GRACE EDWARD P III", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 16138.58, "date": "2023-06-05", "score": 25.2, "ref_price": 14.04, "return": 0.19444444444444448}, {"who": "SWEENEY SUSAN B", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 7285.0, "date": "2023-05-23", "score": 22.1, "ref_price": 14.38, "return": 0.16620305980528502}, {"who": "Ginader Barbara", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 6985.0, "date": "2023-05-22", "score": 22.0, "ref_price": 14.41, "return": 0.16377515614156832}, {"who": "GRACE EDWARD P III", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 38741.04, "date": "2023-05-22", "score": 29.7, "ref_price": 14.41, "return": 0.16377515614156832}, {"who": "GRACE EDWARD P III", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 2680.0, "date": "2022-12-06", "score": 16.9, "ref_price": 13.63, "return": 0.23037417461482015}, {"who": "GRACE EDWARD P III", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 13450.0, "date": "2022-12-05", "score": 24.4, "ref_price": 13.51, "return": 0.24130273871206512}, {"who": "GRACE EDWARD P III", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 60562.15, "date": "2022-12-05", "score": 32.3, "ref_price": 13.51, "return": 0.24130273871206512}, {"who": "GRACE EDWARD P III", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 20703.26, "date": "2022-11-30", "score": 26.6, "ref_price": 13.62, "return": 0.23127753303964763}, {"who": "GRACE EDWARD P III", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 92972.375, "date": "2022-02-04", "score": 36.0, "ref_price": 15.5, "return": 0.08193548387096772}, {"who": "GRACE EDWARD P III", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 46988.0, "date": "2022-02-03", "score": 31.1, "ref_price": 15.75, "return": 0.06476190476190473}, {"who": "GRACE EDWARD P III", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 15800.0, "date": "2022-01-11", "score": 25.6, "ref_price": 15.965, "return": 0.05042279987472595}, {"who": "Brown Michael Harlan", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 27460.0, "date": "2021-03-19", "score": 28.5, "ref_price": 13.81, "return": 0.21433743664011579}, {"who": "Brown Michael Harlan", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 24039.600000000002, "date": "2021-03-18", "score": 27.8, "ref_price": 13.815, "return": 0.21389793702497287}, {"who": "Brown Michael Harlan", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 24259.8, "date": "2020-11-10", "score": 28.0, "ref_price": 12.03, "return": 0.39401496259351626}, {"who": "GRACE EDWARD P III", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 42336.0, "date": "2020-10-28", "score": 34.0, "ref_price": 11.65, "return": 0.43948497854077245}, {"who": "GRACE EDWARD P III", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 4740.0, "date": "2020-10-27", "score": 19.6, "ref_price": 11.85, "return": 0.4151898734177215}, {"who": "GRACE EDWARD P III", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 47600.0, "date": "2020-10-27", "score": 37.7, "ref_price": 11.85, "return": 0.4151898734177215}, {"who": "GRACE EDWARD P III", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 26225.1, "date": "2018-10-17", "score": 29.3, "ref_price": 15.01, "return": 0.11725516322451697}, {"who": "GRACE EDWARD P III", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 26172.12, "date": "2018-10-17", "score": 29.2, "ref_price": 15.01, "return": 0.11725516322451697}, {"who": "GRACE EDWARD P III", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 44400.0, "date": "2018-02-20", "score": 34.4, "ref_price": 14.86, "return": 0.12853297442799463}, {"who": "Brown Michael Harlan", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 29940.0, "date": "2018-01-31", "score": 28.5, "ref_price": 14.94, "return": 0.12248995983935744}, {"who": "SWEENEY SUSAN B", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 57408.264442, "date": "2017-11-07", "score": 45.7, "ref_price": 15.6482, "return": 0.0716887565342979}, {"who": "SWEENEY SUSAN B", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 55300.0, "date": "2017-11-07", "score": 46.0, "ref_price": 15.6482, "return": 0.0716887565342979}, {"who": "Ginader Barbara", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 13959.0, "date": "2017-07-26", "score": 26.5, "ref_price": 15.65, "return": 0.07156549520766768}, {"who": "GRACE EDWARD P III", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 29296.48, "date": "2017-07-24", "score": 31.3, "ref_price": 15.5006, "return": 0.08189360411855019}, {"who": "CRANDALL ROGER W", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 43860.0, "date": "2017-02-16", "score": 36.8, "ref_price": 14.98, "return": 0.11949265687583438}, {"who": "Brown Michael Harlan", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 29200.0, "date": "2017-02-14", "score": 29.2, "ref_price": 14.66, "return": 0.1439290586630286}, {"who": "CRANDALL ROGER W", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 43860.0, "date": "2017-02-14", "score": 37.7, "ref_price": 14.66, "return": 0.1439290586630286}, {"who": "Brown Michael Harlan", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 29400.0, "date": "2017-02-13", "score": 29.4, "ref_price": 14.64, "return": 0.14549180327868846}, {"who": "GRACE EDWARD P III", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 1460.0, "date": "2017-02-10", "score": 14.9, "ref_price": 14.65, "return": 0.14470989761092146}, {"who": "NOREEN CLIFFORD M", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman of Fund", "amount": 146500.0, "date": "2017-02-10", "score": 51.0, "ref_price": 14.65, "return": 0.14470989761092146}, {"who": "NOREEN CLIFFORD M", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman of Fund", "amount": 147900.0, "date": "2017-02-02", "score": 51.1, "ref_price": 14.78, "return": 0.13464140730717186}, {"who": "NOREEN CLIFFORD M", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman", "amount": 147900.0, "date": "2017-02-02", "score": 51.1, "ref_price": 14.78, "return": 0.13464140730717186}, {"who": "GRACE EDWARD P III", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 51395.0, "date": "2017-01-27", "score": 37.3, "ref_price": 14.76, "return": 0.13617886178861788}, {"who": "Ginader Barbara", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 25985.4, "date": "2015-03-03", "score": 33.2, "ref_price": 18.09, "return": -0.07296849087893865}, {"who": "Ginader Barbara", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 30683.0, "date": "2014-05-28", "score": 43.0, "ref_price": 18.09, "return": -0.07296849087893865}, {"who": "Ginader Barbara", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 30531.199999999997, "date": "2014-04-30", "score": 28.0, "ref_price": 18.09, "return": -0.07296849087893865}, {"who": "Hermsen Michael Peter", "person_type": "EXEC", "person_label": "Execs", "role": "VP", "amount": 10764.86, "date": "2014-04-24", "score": 23.1, "ref_price": 18.09, "return": -0.07296849087893865}, {"who": "Brown Michael Harlan", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 12064.0, "date": "2014-04-23", "score": 24.1, "ref_price": 18.09, "return": -0.07296849087893865}, {"who": "Brown Michael Harlan", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 15050.0, "date": "2014-04-21", "score": 25.3, "ref_price": 18.09, "return": -0.07296849087893865}, {"who": "SWEENEY SUSAN B", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 13595.011199999999, "date": "2013-12-10", "score": 29.4, "ref_price": 18.09, "return": -0.07296849087893865}, {"who": "Syracuse Maleyne M.", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 5527.5, "date": "2013-12-02", "score": 20.5, "ref_price": 18.09, "return": -0.07296849087893865}, {"who": "Syracuse Maleyne M.", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 7310.0, "date": "2013-11-14", "score": 22.1, "ref_price": 18.09, "return": -0.07296849087893865}, {"who": "Syracuse Maleyne M.", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 7325.0, "date": "2013-11-07", "score": 22.2, "ref_price": 18.09, "return": -0.07296849087893865}, {"who": "Syracuse Maleyne M.", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 7325.0, "date": "2013-11-07", "score": 22.1, "ref_price": 18.09, "return": -0.07296849087893865}, {"who": "SWEENEY SUSAN B", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 14907.8025, "date": "2013-10-03", "score": 33.5, "ref_price": 18.09, "return": -0.07296849087893865}, {"who": "Brown Michael Harlan", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 13801.2, "date": "2013-07-03", "score": 24.8, "ref_price": 18.09, "return": -0.07296849087893865}, {"who": "Brown Michael Harlan", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 3148.0, "date": "2013-06-24", "score": 17.6, "ref_price": 18.09, "return": -0.07296849087893865}, {"who": "Brown Michael Harlan", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 15560.0, "date": "2013-01-02", "score": 25.6, "ref_price": 18.09, "return": -0.07296849087893865}, {"who": "GRACE EDWARD P III", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 15300.0, "date": "2013-01-02", "score": 26.7, "ref_price": 18.09, "return": -0.07296849087893865}, {"who": "Syracuse Maleyne M.", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 7830.0, "date": "2012-12-26", "score": 22.7, "ref_price": 18.09, "return": -0.07296849087893865}, {"who": "Syracuse Maleyne M.", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 6680.0, "date": "2012-12-06", "score": 21.8, "ref_price": 18.09, "return": -0.07296849087893865}, {"who": "Syracuse Maleyne M.", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 4950.0, "date": "2012-12-05", "score": 20.2, "ref_price": 18.09, "return": -0.07296849087893865}, {"who": "Syracuse Maleyne M.", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 4950.0, "date": "2012-12-05", "score": 20.2, "ref_price": 18.09, "return": -0.07296849087893865}, {"who": "Syracuse Maleyne M.", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 6093.75, "date": "2012-11-14", "score": 21.4, "ref_price": 18.09, "return": -0.07296849087893865}, {"who": "BARRETT WILLIAM J", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 1486.0, "date": "2012-10-24", "score": 14.8, "ref_price": 18.09, "return": -0.07296849087893865}, {"who": "Syracuse Maleyne M.", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 7613.0, "date": "2012-06-13", "score": 23.2, "ref_price": 18.09, "return": -0.07296849087893865}, {"who": "Syracuse Maleyne M.", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 4958.15855195, "date": "2012-05-23", "score": 20.3, "ref_price": 18.09, "return": -0.07296849087893865}, {"who": "GRACE EDWARD P III", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 18514.7381, "date": "2012-05-21", "score": 27.9, "ref_price": 18.09, "return": -0.07296849087893865}, {"who": "GRACE EDWARD P III", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 11840.0, "date": "2012-05-17", "score": 25.7, "ref_price": 18.09, "return": -0.07296849087893865}, {"who": "Finke Thomas F", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 29640.0, "date": "2012-05-16", "score": 27.8, "ref_price": 18.09, "return": -0.07296849087893865}, {"who": "GRACE EDWARD P III", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 22418.7074, "date": "2012-05-16", "score": 30.2, "ref_price": 18.09, "return": -0.07296849087893865}, {"who": "BARRETT WILLIAM J", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 36875.0, "date": "2012-05-14", "score": 29.8, "ref_price": 18.09, "return": -0.07296849087893865}, {"who": "BARRETT WILLIAM J", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 52020.0, "date": "2012-05-08", "score": 32.0, "ref_price": 18.09, "return": -0.07296849087893865}, {"who": "BARRETT WILLIAM J", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 9180.0, "date": "2012-05-07", "score": 22.3, "ref_price": 18.09, "return": -0.07296849087893865}, {"who": "Brown Michael Harlan", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 28186.0, "date": "2012-05-02", "score": 28.7, "ref_price": 18.09, "return": -0.07296849087893865}, {"who": "Brown Michael Harlan", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 28186.0, "date": "2012-05-02", "score": 29.8, "ref_price": 18.09, "return": -0.07296849087893865}, {"who": "BARRETT WILLIAM J", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 17677.0, "date": "2012-04-19", "score": 25.7, "ref_price": 18.09, "return": -0.07296849087893865}, {"who": "BARRETT WILLIAM J", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 17677.0, "date": "2012-04-19", "score": 26.6, "ref_price": 18.09, "return": -0.07296849087893865}, {"who": "Syracuse Maleyne M.", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 8250.0, "date": "2012-04-05", "score": 24.1, "ref_price": 18.09, "return": -0.07296849087893865}, {"who": "GRACE EDWARD P III", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 58850.559, "date": "2012-03-19", "score": 37.3, "ref_price": 18.09, "return": -0.07296849087893865}, {"who": "Hermsen Michael Peter", "person_type": "EXEC", "person_label": "Execs", "role": "VP", "amount": 6929.0, "date": "2011-08-10", "score": 21.5, "ref_price": 18.09, "return": -0.07296849087893865}, {"who": "Syracuse Maleyne M.", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 7425.0, "date": "2011-08-05", "score": 24.1, "ref_price": 18.09, "return": -0.07296849087893865}, {"who": "Syracuse Maleyne M.", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 4125.0, "date": "2011-06-13", "score": 20.2, "ref_price": 18.09, "return": -0.07296849087893865}, {"who": "Syracuse Maleyne M.", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 3417.0, "date": "2011-06-02", "score": 19.2, "ref_price": 18.09, "return": -0.07296849087893865}, {"who": "Syracuse Maleyne M.", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 7375.0, "date": "2010-12-21", "score": 26.2, "ref_price": 18.09, "return": -0.07296849087893865}, {"who": "Syracuse Maleyne M.", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 7375.0, "date": "2010-12-21", "score": 27.3, "ref_price": 18.09, "return": -0.07296849087893865}, {"who": "Brown Michael Harlan", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 1124.0, "date": "2010-12-15", "score": 14.0, "ref_price": 18.09, "return": -0.07296849087893865}, {"who": "Brown Michael Harlan", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 23680.0, "date": "2010-12-03", "score": 28.8, "ref_price": 18.09, "return": -0.07296849087893865}, {"who": "GLICKMAN DONALD", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 27535.1, "date": "2010-07-26", "score": 28.4, "ref_price": 18.09, "return": -0.07296849087893865}, {"who": "Brown Michael Harlan", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 19520.0, "date": "2009-11-04", "score": 28.1, "ref_price": 18.09, "return": -0.07296849087893865}, {"who": "Brown Michael Harlan", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 24750.0, "date": "2009-10-22", "score": 30.7, "ref_price": 18.09, "return": -0.07296849087893865}, {"who": "Brown Michael Harlan", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 12600.0, "date": "2009-10-21", "score": 24.9, "ref_price": 18.09, "return": -0.07296849087893865}, {"who": "GLICKMAN DONALD", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 101800.0, "date": "2009-10-20", "score": 40.4, "ref_price": 18.09, "return": -0.07296849087893865}, {"who": "GLICKMAN DONALD", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 101800.0, "date": "2009-10-20", "score": 34.1, "ref_price": 18.09, "return": -0.07296849087893865}, {"who": "Brown Michael Harlan", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 12225.0, "date": "2009-08-17", "score": 26.0, "ref_price": 18.09, "return": -0.07296849087893865}, {"who": "Spencer Richard E II", "person_type": "EXEC", "person_label": "Execs", "role": "VP", "amount": 22518.2, "date": "2009-08-12", "score": 35.5, "ref_price": 18.09, "return": -0.07296849087893865}, {"who": "HART MARTIN T", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 3450.0, "date": "2009-04-03", "score": 18.4, "ref_price": 18.09, "return": -0.07296849087893865}, {"who": "HART MARTIN T", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 26786.0, "date": "2009-04-01", "score": 31.7, "ref_price": 18.09, "return": -0.07296849087893865}, {"who": "Hart Martin T.", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 0.0, "date": "2009-04-01", "score": 10.0, "ref_price": 18.09, "return": -0.07296849087893865}, {"who": "Hart Martin T.", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 26786.0, "date": "2009-04-01", "score": 31.7, "ref_price": 18.09, "return": -0.07296849087893865}, {"who": "HART MARTIN T", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 56752.0, "date": "2009-03-27", "score": 41.6, "ref_price": 18.09, "return": -0.07296849087893865}, {"who": "Hart Martin T.", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 0.0, "date": "2009-03-27", "score": 10.0, "ref_price": 18.09, "return": -0.07296849087893865}, {"who": "Hart Martin T.", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 56752.0, "date": "2009-03-27", "score": 41.6, "ref_price": 18.09, "return": -0.07296849087893865}, {"who": "BARRETT WILLIAM J", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 14200.0, "date": "2009-03-06", "score": 25.5, "ref_price": 18.09, "return": -0.07296849087893865}, {"who": "MASSACHUSETTS MUTUAL LIFE INSURANCE CO", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 39015.0, "date": "2008-11-12", "score": 29.5, "ref_price": 18.09, "return": -0.07296849087893865}, {"who": "MASSACHUSETTS MUTUAL LIFE INSURANCE CO", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 95289.99999999999, "date": "2008-11-10", "score": 34.3, "ref_price": 18.09, "return": -0.07296849087893865}, {"who": "MASSACHUSETTS MUTUAL LIFE INSURANCE CO", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 79152.87, "date": "2008-11-06", "score": 33.3, "ref_price": 18.09, "return": -0.07296849087893865}, {"who": "MASSACHUSETTS MUTUAL LIFE INSURANCE CO", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 79530.0, "date": "2008-11-03", "score": 33.6, "ref_price": 18.09, "return": -0.07296849087893865}, {"who": "Hermsen Michael Peter", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 21000.0, "date": "2008-10-30", "score": 28.7, "ref_price": 18.09, "return": -0.07296849087893865}, {"who": "MASSACHUSETTS MUTUAL LIFE INSURANCE CO", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 17238.0, "date": "2008-10-30", "score": 25.3, "ref_price": 18.09, "return": -0.07296849087893865}, {"who": "MASSACHUSETTS MUTUAL LIFE INSURANCE CO", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 112381.3, "date": "2008-10-28", "score": 35.3, "ref_price": 18.09, "return": -0.07296849087893865}, {"who": "MASSACHUSETTS MUTUAL LIFE INSURANCE CO", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 28402.0, "date": "2008-10-21", "score": 27.9, "ref_price": 18.09, "return": -0.07296849087893865}, {"who": "MASSACHUSETTS MUTUAL LIFE INSURANCE CO", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 252600.25, "date": "2008-10-17", "score": 41.8, "ref_price": 18.09, "return": -0.07296849087893865}, {"who": "MASSACHUSETTS MUTUAL LIFE INSURANCE CO", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 249920.22, "date": "2008-10-15", "score": 41.3, "ref_price": 18.09, "return": -0.07296849087893865}, {"who": "MASSACHUSETTS MUTUAL LIFE INSURANCE CO", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 291278.0, "date": "2008-10-13", "score": 43.1, "ref_price": 18.09, "return": -0.07296849087893865}, {"who": "BARRETT WILLIAM J", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 8500.0, "date": "2008-10-10", "score": 22.4, "ref_price": 18.09, "return": -0.07296849087893865}, {"who": "MASSACHUSETTS MUTUAL LIFE INSURANCE CO", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 230292.0, "date": "2008-10-08", "score": 44.0, "ref_price": 18.09, "return": -0.07296849087893865}, {"who": "MASSACHUSETTS MUTUAL LIFE INSURANCE CO", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 230292.0, "date": "2008-10-08", "score": 44.0, "ref_price": 18.09, "return": -0.07296849087893865}, {"who": "BARRETT WILLIAM J", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 23250.0, "date": "2008-10-06", "score": 29.5, "ref_price": 18.09, "return": -0.07296849087893865}, {"who": "MASSACHUSETTS MUTUAL LIFE INSURANCE CO", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 198179.34999999998, "date": "2008-10-06", "score": 50.4, "ref_price": 18.09, "return": -0.07296849087893865}, {"who": "MASSACHUSETTS MUTUAL LIFE INSURANCE CO", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 58896.0, "date": "2008-10-02", "score": 39.1, "ref_price": 18.09, "return": -0.07296849087893865}, {"who": "MASSACHUSETTS MUTUAL LIFE INSURANCE CO", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 14700.0, "date": "2008-09-30", "score": 31.1, "ref_price": 18.09, "return": -0.07296849087893865}, {"who": "Syracuse Maleyne M.", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 1338.25, "date": "2008-09-29", "score": 15.9, "ref_price": 18.09, "return": -0.07296849087893865}, {"who": "Syracuse Maleyne M.", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 3711.75, "date": "2008-09-26", "score": 23.5, "ref_price": 18.09, "return": -0.07296849087893865}, {"who": "MASSACHUSETTS MUTUAL LIFE INSURANCE CO", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 32965.090000000004, "date": "2008-09-18", "score": 28.4, "ref_price": 18.09, "return": -0.07296849087893865}, {"who": "Syracuse Maleyne M.", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 5707.973, "date": "2008-08-20", "score": 34.6, "ref_price": 18.09, "return": -0.07296849087893865}, {"who": "BARRETT WILLIAM J", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 47960.0, "date": "2008-08-01", "score": 39.5, "ref_price": 18.09, "return": -0.07296849087893865}, {"who": "BARRETT WILLIAM J", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 47960.0, "date": "2008-08-01", "score": 39.5, "ref_price": 18.09, "return": -0.07296849087893865}, {"who": "BARRETT WILLIAM J", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 36015.0, "date": "2008-07-30", "score": 31.3, "ref_price": 18.09, "return": -0.07296849087893865}, {"who": "Syracuse Maleyne M.", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 5560.0, "date": "2008-05-05", "score": 19.8, "ref_price": 18.09, "return": -0.07296849087893865}, {"who": "Brown Michael Harlan", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8370.0, "date": "2008-03-07", "score": 28.3, "ref_price": 18.09, "return": -0.07296849087893865}, {"who": "Brown Michael Harlan", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19635.0, "date": "2008-03-06", "score": 34.5, "ref_price": 18.09, "return": -0.07296849087893865}, {"who": "BARRETT WILLIAM J", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 26750.0, "date": "2008-01-08", "score": 29.2, "ref_price": 18.09, "return": -0.07296849087893865}, {"who": "BARRETT WILLIAM J", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 43395.0, "date": "2008-01-04", "score": 33.1, "ref_price": 18.09, "return": -0.07296849087893865}, {"who": "CRANDALL ROGER W", "person_type": "EXEC", "person_label": "Execs", "role": "Officer/ Dir Issuer & Adviser", "amount": 58496.0, "date": "2007-11-26", "score": 46.3, "ref_price": 18.09, "return": -0.07296849087893865}, {"who": "CRANDALL ROGER W", "person_type": "EXEC", "person_label": "Execs", "role": "Officer/ Dir Issuer & Adviser", "amount": 58496.0, "date": "2007-11-26", "score": 46.3, "ref_price": 18.09, "return": -0.07296849087893865}, {"who": "Dillman Rodney J", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 4980.150000000001, "date": "2006-07-28", "score": 19.3, "ref_price": 18.09, "return": -0.07296849087893865}, {"who": "NORGAARD CORINE T", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12180.0, "date": "2005-12-28", "score": 43.4, "ref_price": 18.09, "return": -0.07296849087893865}, {"who": "NORGAARD CORINE T", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12220.0, "date": "2005-12-28", "score": 40.6, "ref_price": 18.09, "return": -0.07296849087893865}, {"who": "Brown Michael Harlan", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 29000.0, "date": "2005-11-11", "score": 47.7, "ref_price": 18.09, "return": -0.07296849087893865}, {"who": "Brown Michael Harlan", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 28650.0, "date": "2005-11-02", "score": 32.7, "ref_price": 18.09, "return": -0.07296849087893865}, {"who": "REESE STUART HARRY", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman: Board of Trustees, Director", "amount": 7702.5, "date": "2004-05-06", "score": 26.6, "ref_price": 18.09, "return": -0.07296849087893865}, {"who": "KANDARIAN STEVEN A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 56040.0, "date": "2004-02-25", "score": 36.1, "ref_price": 18.09, "return": -0.07296849087893865}]}, "price_series": [{"date": "2016-08-01", "close": 18.09, "volume": 7112.0}, {"date": "2016-08-02", "close": 17.91, "volume": 5203.0}, {"date": "2016-08-03", "close": 17.933, "volume": 6497.0}, {"date": "2016-08-04", "close": 18.1, "volume": 5858.0}, {"date": "2016-08-05", "close": 18.23, "volume": 6108.0}, {"date": "2016-08-08", "close": 18.38, "volume": 11177.0}, {"date": "2016-08-09", "close": 18.631, "volume": 18784.0}, {"date": "2016-08-10", "close": 18.88, "volume": 17060.0}, {"date": "2016-08-11", "close": 19.47, "volume": 20903.0}, {"date": "2016-08-12", "close": 19.39, "volume": 66015.0}, {"date": "2016-08-15", "close": 19.48, "volume": 23034.0}, {"date": "2016-08-16", "close": 19.15, "volume": 28226.0}, {"date": "2016-08-17", "close": 19.39, "volume": 20546.0}, {"date": "2016-08-18", "close": 19.22, "volume": 12327.0}, {"date": "2016-08-19", "close": 19.2601, "volume": 2896.0}, {"date": "2016-08-22", "close": 19.19, "volume": 11865.0}, {"date": "2016-08-23", "close": 19.09, "volume": 13267.0}, {"date": "2016-08-24", "close": 18.93, "volume": 12927.0}, {"date": "2016-08-25", "close": 18.992, "volume": 16518.0}, {"date": "2016-08-26", "close": 19.0959, "volume": 12006.0}, {"date": "2016-08-29", "close": 18.9999, "volume": 14379.0}, {"date": "2016-08-30", "close": 18.7, "volume": 14142.0}, {"date": "2016-08-31", "close": 18.83, "volume": 29377.0}, {"date": "2016-09-01", "close": 19.29, "volume": 21611.0}, {"date": "2016-09-02", "close": 19.149, "volume": 17524.0}, {"date": "2016-09-06", "close": 18.99, "volume": 10397.0}, {"date": "2016-09-07", "close": 19.0083, "volume": 7774.0}, {"date": "2016-09-08", "close": 18.98, "volume": 18748.0}, {"date": "2016-09-09", "close": 18.98, "volume": 21158.0}, {"date": "2016-09-12", "close": 18.68, "volume": 26129.0}, {"date": "2016-09-13", "close": 18.13, "volume": 27198.0}, {"date": "2016-09-14", "close": 17.56, "volume": 17479.0}, {"date": "2016-09-15", "close": 17.62, "volume": 13572.0}, {"date": "2016-09-16", "close": 17.2, "volume": 20964.0}, {"date": "2016-09-19", "close": 16.98, "volume": 45609.0}, {"date": "2016-09-20", "close": 17.1, "volume": 18472.0}, {"date": "2016-09-21", "close": 17.32, "volume": 11766.0}, {"date": "2016-09-22", "close": 17.04, "volume": 24187.0}, {"date": "2016-09-23", "close": 17.0, "volume": 20861.0}, {"date": "2016-09-26", "close": 16.91, "volume": 11915.0}, {"date": "2016-09-27", "close": 16.9, "volume": 22571.0}, {"date": "2016-09-28", "close": 16.925, "volume": 17240.0}, {"date": "2016-09-29", "close": 17.27, "volume": 20162.0}, {"date": "2016-09-30", "close": 17.19, "volume": 10368.0}, {"date": "2016-10-03", "close": 17.24, "volume": 8515.0}, {"date": "2016-10-04", "close": 17.24, "volume": 7567.0}, {"date": "2016-10-05", "close": 17.21, "volume": 1914.0}, {"date": "2016-10-06", "close": 17.2441, "volume": 7118.0}, {"date": "2016-10-07", "close": 17.46, "volume": 4932.0}, {"date": "2016-10-10", "close": 17.49, "volume": 12665.0}, {"date": "2016-10-11", "close": 17.82, "volume": 13844.0}, {"date": "2016-10-12", "close": 17.94, "volume": 3377.0}, {"date": "2016-10-13", "close": 17.5363, "volume": 7619.0}, {"date": "2016-10-14", "close": 17.6351, "volume": 8651.0}, {"date": "2016-10-17", "close": 17.5589, "volume": 8189.0}, {"date": "2016-10-18", "close": 17.46, "volume": 5913.0}, {"date": "2016-10-19", "close": 17.7128, "volume": 5587.0}, {"date": "2016-10-20", "close": 17.47, "volume": 7787.0}, {"date": "2016-10-21", "close": 17.52, "volume": 5706.0}, {"date": "2016-10-24", "close": 17.4472, "volume": 3984.0}, {"date": "2016-10-25", "close": 17.34, "volume": 19293.0}, {"date": "2016-10-26", "close": 17.17, "volume": 8682.0}, {"date": "2016-10-27", "close": 17.1849, "volume": 9083.0}, {"date": "2016-10-28", "close": 17.15, "volume": 15153.0}, {"date": "2016-10-31", "close": 17.0, "volume": 7206.0}, {"date": "2016-11-01", "close": 17.08, "volume": 6197.0}, {"date": "2016-11-02", "close": 16.66, "volume": 21674.0}, {"date": "2016-11-03", "close": 16.3, "volume": 9930.0}, {"date": "2016-11-04", "close": 16.45, "volume": 3885.0}, {"date": "2016-11-07", "close": 16.54, "volume": 17209.0}, {"date": "2016-11-08", "close": 16.548, "volume": 10439.0}, {"date": "2016-11-09", "close": 16.6188, "volume": 15034.0}, {"date": "2016-11-10", "close": 16.5282, "volume": 8033.0}, {"date": "2016-11-11", "close": 16.5668, "volume": 1396.0}, {"date": "2016-11-14", "close": 16.51, "volume": 9334.0}, {"date": "2016-11-15", "close": 16.63, "volume": 26308.0}, {"date": "2016-11-16", "close": 16.21, "volume": 17350.0}, {"date": "2016-11-17", "close": 16.34, "volume": 20286.0}, {"date": "2016-11-18", "close": 17.02, "volume": 31297.0}, {"date": "2016-11-21", "close": 17.025, "volume": 44126.0}, {"date": "2016-11-22", "close": 16.85, "volume": 9182.0}, {"date": "2016-11-23", "close": 16.4, "volume": 10521.0}, {"date": "2016-11-25", "close": 16.26, "volume": 10264.0}, {"date": "2016-11-28", "close": 16.25, "volume": 21219.0}, {"date": "2016-11-29", "close": 16.12, "volume": 18916.0}, {"date": "2016-11-30", "close": 16.13, "volume": 21309.0}, {"date": "2016-12-01", "close": 16.08, "volume": 18796.0}, {"date": "2016-12-02", "close": 16.16, "volume": 13086.0}, {"date": "2016-12-05", "close": 15.94, "volume": 33439.0}, {"date": "2016-12-06", "close": 16.33, "volume": 26982.0}, {"date": "2016-12-07", "close": 16.14, "volume": 10164.0}, {"date": "2016-12-08", "close": 16.01, "volume": 29781.0}, {"date": "2016-12-09", "close": 16.01, "volume": 15476.0}, {"date": "2016-12-12", "close": 15.9899, "volume": 11181.0}, {"date": "2016-12-13", "close": 15.6966, "volume": 30164.0}, {"date": "2016-12-14", "close": 15.52, "volume": 31114.0}, {"date": "2016-12-15", "close": 15.62, "volume": 18960.0}, {"date": "2016-12-16", "close": 15.34, "volume": 48544.0}, {"date": "2016-12-19", "close": 14.91, "volume": 80123.0}, {"date": "2016-12-20", "close": 14.52, "volume": 141677.0}, {"date": "2016-12-21", "close": 15.11, "volume": 74523.0}, {"date": "2016-12-22", "close": 15.13, "volume": 52649.0}, {"date": "2016-12-23", "close": 14.95, "volume": 73129.0}, {"date": "2016-12-27", "close": 15.13, "volume": 54620.0}, {"date": "2016-12-28", "close": 15.07, "volume": 19700.0}, {"date": "2016-12-29", "close": 15.62, "volume": 24927.0}, {"date": "2016-12-30", "close": 15.48, "volume": 23770.0}, {"date": "2017-01-03", "close": 15.41, "volume": 12889.0}, {"date": "2017-01-04", "close": 15.65, "volume": 23374.0}, {"date": "2017-01-05", "close": 15.21, "volume": 49238.0}, {"date": "2017-01-06", "close": 15.17, "volume": 26486.0}, {"date": "2017-01-09", "close": 15.3, "volume": 13558.0}, {"date": "2017-01-10", "close": 15.63, "volume": 23956.0}, {"date": "2017-01-11", "close": 15.92, "volume": 12397.0}, {"date": "2017-01-12", "close": 15.69, "volume": 15591.0}, {"date": "2017-01-13", "close": 15.65, "volume": 32589.0}, {"date": "2017-01-17", "close": 15.49, "volume": 59599.0}, {"date": "2017-01-18", "close": 15.63, "volume": 24020.0}, {"date": "2017-01-19", "close": 15.46, "volume": 31976.0}, {"date": "2017-01-20", "close": 15.3, "volume": 30271.0}, {"date": "2017-01-23", "close": 15.23, "volume": 24778.0}, {"date": "2017-01-24", "close": 15.36, "volume": 22355.0}, {"date": "2017-01-25", "close": 14.82, "volume": 79265.0}, {"date": "2017-01-26", "close": 15.06, "volume": 22530.0}, {"date": "2017-01-27", "close": 14.76, "volume": 110856.0}, {"date": "2017-01-30", "close": 14.79, "volume": 24325.0}, {"date": "2017-01-31", "close": 14.76, "volume": 20749.0}, {"date": "2017-02-01", "close": 14.79, "volume": 39666.0}, {"date": "2017-02-02", "close": 14.78, "volume": 56701.0}, {"date": "2017-02-03", "close": 14.72, "volume": 35050.0}, {"date": "2017-02-06", "close": 14.93, "volume": 35653.0}, {"date": "2017-02-07", "close": 14.92, "volume": 20263.0}, {"date": "2017-02-08", "close": 14.83, "volume": 68610.0}, {"date": "2017-02-09", "close": 14.72, "volume": 40899.0}, {"date": "2017-02-10", "close": 14.65, "volume": 69690.0}, {"date": "2017-02-13", "close": 14.64, "volume": 58546.0}, {"date": "2017-02-14", "close": 14.66, "volume": 38298.0}, {"date": "2017-02-15", "close": 14.9, "volume": 34651.0}, {"date": "2017-02-16", "close": 14.98, "volume": 26545.0}, {"date": "2017-02-17", "close": 15.43, "volume": 48531.0}, {"date": "2017-02-21", "close": 15.3, "volume": 21571.0}, {"date": "2017-02-22", "close": 15.2321, "volume": 27251.0}, {"date": "2017-02-23", "close": 15.33, "volume": 18358.0}, {"date": "2017-02-24", "close": 14.82, "volume": 49413.0}, {"date": "2017-02-27", "close": 15.14, "volume": 24953.0}, {"date": "2017-02-28", "close": 15.17, "volume": 22192.0}, {"date": "2017-03-01", "close": 15.0, "volume": 53796.0}, {"date": "2017-03-02", "close": 15.1, "volume": 33376.0}, {"date": "2017-03-03", "close": 15.1, "volume": 37094.0}, {"date": "2017-03-06", "close": 14.99, "volume": 26811.0}, {"date": "2017-03-07", "close": 15.01, "volume": 15843.0}, {"date": "2017-03-08", "close": 15.03, "volume": 19409.0}, {"date": "2017-03-09", "close": 15.06, "volume": 27415.0}, {"date": "2017-03-10", "close": 15.04, "volume": 28957.0}, {"date": "2017-03-13", "close": 15.08, "volume": 13748.0}, {"date": "2017-03-14", "close": 15.04, "volume": 31023.0}, {"date": "2017-03-15", "close": 15.04, "volume": 22457.0}, {"date": "2017-03-16", "close": 15.1, "volume": 10416.0}, {"date": "2017-03-17", "close": 15.15, "volume": 17422.0}, {"date": "2017-03-20", "close": 15.15, "volume": 7409.0}, {"date": "2017-03-21", "close": 15.19, "volume": 21967.0}, {"date": "2017-03-22", "close": 15.2, "volume": 4354.0}, {"date": "2017-03-23", "close": 15.39, "volume": 28613.0}, {"date": "2017-03-24", "close": 15.61, "volume": 28304.0}, {"date": "2017-03-27", "close": 15.44, "volume": 6775.0}, {"date": "2017-03-28", "close": 15.36, "volume": 14663.0}, {"date": "2017-03-29", "close": 15.3, "volume": 4831.0}, {"date": "2017-03-30", "close": 15.37, "volume": 18815.0}, {"date": "2017-03-31", "close": 15.27, "volume": 9677.0}, {"date": "2017-04-03", "close": 15.34, "volume": 8009.0}, {"date": "2017-04-04", "close": 15.26, "volume": 9239.0}, {"date": "2017-04-05", "close": 15.24, "volume": 14894.0}, {"date": "2017-04-06", "close": 15.31, "volume": 7411.0}, {"date": "2017-04-07", "close": 15.3, "volume": 12182.0}, {"date": "2017-04-10", "close": 15.56, "volume": 25315.0}, {"date": "2017-04-11", "close": 15.45, "volume": 23616.0}, {"date": "2017-04-12", "close": 15.27, "volume": 23623.0}, {"date": "2017-04-13", "close": 15.4, "volume": 12226.0}, {"date": "2017-04-17", "close": 15.33, "volume": 23921.0}, {"date": "2017-04-18", "close": 15.22, "volume": 30245.0}, {"date": "2017-04-19", "close": 15.23, "volume": 10059.0}, {"date": "2017-04-20", "close": 15.45, "volume": 22519.0}, {"date": "2017-04-21", "close": 15.4267, "volume": 15351.0}, {"date": "2017-04-24", "close": 15.55, "volume": 20275.0}, {"date": "2017-04-25", "close": 15.58, "volume": 23090.0}, {"date": "2017-04-26", "close": 15.56, "volume": 12920.0}, {"date": "2017-04-27", "close": 15.45, "volume": 24210.0}, {"date": "2017-04-28", "close": 15.45, "volume": 11870.0}, {"date": "2017-05-01", "close": 15.68, "volume": 20262.0}, {"date": "2017-05-02", "close": 15.22, "volume": 32654.0}, {"date": "2017-05-03", "close": 15.22, "volume": 19625.0}, {"date": "2017-05-04", "close": 15.16, "volume": 36868.0}, {"date": "2017-05-05", "close": 15.11, "volume": 23659.0}, {"date": "2017-05-08", "close": 15.06, "volume": 28316.0}, {"date": "2017-05-09", "close": 15.42, "volume": 33314.0}, {"date": "2017-05-10", "close": 15.18, "volume": 13422.0}, {"date": "2017-05-11", "close": 15.32, "volume": 9711.0}, {"date": "2017-05-12", "close": 15.46, "volume": 42947.0}, {"date": "2017-05-15", "close": 15.4435, "volume": 37815.0}, {"date": "2017-05-16", "close": 15.46, "volume": 22222.0}, {"date": "2017-05-17", "close": 15.18, "volume": 55135.0}, {"date": "2017-05-18", "close": 15.3, "volume": 6362.0}, {"date": "2017-05-19", "close": 15.24, "volume": 10538.0}, {"date": "2017-05-22", "close": 15.07, "volume": 23875.0}, {"date": "2017-05-23", "close": 15.3, "volume": 5511.0}, {"date": "2017-05-24", "close": 15.26, "volume": 13024.0}, {"date": "2017-05-25", "close": 15.23, "volume": 21502.0}, {"date": "2017-05-26", "close": 15.179, "volume": 15345.0}, {"date": "2017-05-30", "close": 15.15, "volume": 18707.0}, {"date": "2017-05-31", "close": 15.171, "volume": 8565.0}, {"date": "2017-06-01", "close": 15.15, "volume": 13793.0}, {"date": "2017-06-02", "close": 15.13, "volume": 11039.0}, {"date": "2017-06-05", "close": 15.181, "volume": 24702.0}, {"date": "2017-06-06", "close": 15.17, "volume": 10646.0}, {"date": "2017-06-07", "close": 15.15, "volume": 17592.0}, {"date": "2017-06-08", "close": 15.08, "volume": 18863.0}, {"date": "2017-06-09", "close": 15.04, "volume": 39455.0}, {"date": "2017-06-12", "close": 14.95, "volume": 30295.0}, {"date": "2017-06-13", "close": 15.02, "volume": 27101.0}, {"date": "2017-06-14", "close": 15.12, "volume": 23464.0}, {"date": "2017-06-15", "close": 15.12, "volume": 16632.0}, {"date": "2017-06-16", "close": 15.2, "volume": 6065.0}, {"date": "2017-06-19", "close": 15.18, "volume": 10696.0}, {"date": "2017-06-20", "close": 15.216, "volume": 25026.0}, {"date": "2017-06-21", "close": 15.12, "volume": 20880.0}, {"date": "2017-06-22", "close": 15.15, "volume": 14278.0}, {"date": "2017-06-23", "close": 15.03, "volume": 18420.0}, {"date": "2017-06-26", "close": 14.98, "volume": 24091.0}, {"date": "2017-06-27", "close": 15.065, "volume": 18628.0}, {"date": "2017-06-28", "close": 15.18, "volume": 21113.0}, {"date": "2017-06-29", "close": 15.15, "volume": 15544.0}, {"date": "2017-06-30", "close": 15.09, "volume": 12096.0}, {"date": "2017-07-03", "close": 15.17, "volume": 2378.0}, {"date": "2017-07-05", "close": 15.06, "volume": 18552.0}, {"date": "2017-07-06", "close": 14.958, "volume": 23047.0}, {"date": "2017-07-07", "close": 14.87, "volume": 15961.0}, {"date": "2017-07-10", "close": 15.045, "volume": 34018.0}, {"date": "2017-07-11", "close": 15.0, "volume": 10559.0}, {"date": "2017-07-12", "close": 15.12, "volume": 17355.0}, {"date": "2017-07-13", "close": 15.39, "volume": 24804.0}, {"date": "2017-07-14", "close": 15.25, "volume": 6492.0}, {"date": "2017-07-17", "close": 15.19, "volume": 12003.0}, {"date": "2017-07-18", "close": 15.13, "volume": 19539.0}, {"date": "2017-07-19", "close": 15.15, "volume": 13449.0}, {"date": "2017-07-20", "close": 15.36, "volume": 18642.0}, {"date": "2017-07-21", "close": 15.42, "volume": 17813.0}, {"date": "2017-07-24", "close": 15.5006, "volume": 28244.0}, {"date": "2017-07-25", "close": 15.4973, "volume": 24460.0}, {"date": "2017-07-26", "close": 15.65, "volume": 39786.0}, {"date": "2017-07-27", "close": 15.57, "volume": 14662.0}, {"date": "2017-07-28", "close": 15.36, "volume": 17289.0}, {"date": "2017-07-31", "close": 15.29, "volume": 37059.0}, {"date": "2017-08-01", "close": 15.25, "volume": 28219.0}, {"date": "2017-08-02", "close": 15.3108, "volume": 30240.0}, {"date": "2017-08-03", "close": 15.32, "volume": 11839.0}, {"date": "2017-08-04", "close": 15.6, "volume": 52824.0}, {"date": "2017-08-07", "close": 16.0, "volume": 74744.0}, {"date": "2017-08-08", "close": 16.0, "volume": 31896.0}, {"date": "2017-08-09", "close": 15.95, "volume": 22548.0}, {"date": "2017-08-10", "close": 15.71, "volume": 23178.0}, {"date": "2017-08-11", "close": 15.81, "volume": 40608.0}, {"date": "2017-08-14", "close": 16.1, "volume": 31446.0}, {"date": "2017-08-15", "close": 16.13, "volume": 15310.0}, {"date": "2017-08-16", "close": 16.09, "volume": 15839.0}, {"date": "2017-08-17", "close": 16.2, "volume": 15384.0}, {"date": "2017-08-18", "close": 16.181, "volume": 2243.0}, {"date": "2017-08-21", "close": 16.06, "volume": 24542.0}, {"date": "2017-08-22", "close": 16.0459, "volume": 33437.0}, {"date": "2017-08-23", "close": 16.05, "volume": 17882.0}, {"date": "2017-08-24", "close": 16.0199, "volume": 12454.0}, {"date": "2017-08-25", "close": 16.0243, "volume": 15140.0}, {"date": "2017-08-28", "close": 16.16, "volume": 23703.0}, {"date": "2017-08-29", "close": 15.92, "volume": 30030.0}, {"date": "2017-08-30", "close": 15.61, "volume": 51028.0}, {"date": "2017-08-31", "close": 15.61, "volume": 37692.0}, {"date": "2017-09-01", "close": 15.59, "volume": 18004.0}, {"date": "2017-09-05", "close": 15.59, "volume": 26261.0}, {"date": "2017-09-06", "close": 15.69, "volume": 10563.0}, {"date": "2017-09-07", "close": 15.66, "volume": 10298.0}, {"date": "2017-09-08", "close": 15.96, "volume": 18803.0}, {"date": "2017-09-11", "close": 15.96, "volume": 13446.0}, {"date": "2017-09-12", "close": 16.01, "volume": 17030.0}, {"date": "2017-09-13", "close": 15.73, "volume": 23135.0}, {"date": "2017-09-14", "close": 16.08, "volume": 18190.0}, {"date": "2017-09-15", "close": 15.9684, "volume": 7166.0}, {"date": "2017-09-18", "close": 15.73, "volume": 28902.0}, {"date": "2017-09-19", "close": 15.74, "volume": 12420.0}, {"date": "2017-09-20", "close": 15.8177, "volume": 7289.0}, {"date": "2017-09-21", "close": 15.7201, "volume": 21264.0}, {"date": "2017-09-22", "close": 15.68, "volume": 18346.0}, {"date": "2017-09-25", "close": 15.75, "volume": 17962.0}, {"date": "2017-09-26", "close": 15.83, "volume": 10162.0}, {"date": "2017-09-27", "close": 15.9, "volume": 18897.0}, {"date": "2017-09-28", "close": 15.9924, "volume": 20210.0}, {"date": "2017-09-29", "close": 15.79, "volume": 25671.0}, {"date": "2017-10-02", "close": 15.94, "volume": 14972.0}, {"date": "2017-10-03", "close": 15.99, "volume": 5209.0}, {"date": "2017-10-04", "close": 16.0321, "volume": 13905.0}, {"date": "2017-10-05", "close": 16.05, "volume": 12919.0}, {"date": "2017-10-06", "close": 16.0637, "volume": 14599.0}, {"date": "2017-10-09", "close": 15.9807, "volume": 7602.0}, {"date": "2017-10-10", "close": 15.9, "volume": 14495.0}, {"date": "2017-10-11", "close": 15.87, "volume": 6465.0}, {"date": "2017-10-12", "close": 16.02, "volume": 17655.0}, {"date": "2017-10-13", "close": 15.88, "volume": 11792.0}, {"date": "2017-10-16", "close": 15.93, "volume": 6493.0}, {"date": "2017-10-17", "close": 15.9125, "volume": 11159.0}, {"date": "2017-10-18", "close": 15.78, "volume": 20277.0}, {"date": "2017-10-19", "close": 15.85, "volume": 23717.0}, {"date": "2017-10-20", "close": 15.76, "volume": 8546.0}, {"date": "2017-10-23", "close": 15.76, "volume": 13814.0}, {"date": "2017-10-24", "close": 15.911, "volume": 17193.0}, {"date": "2017-10-25", "close": 15.93, "volume": 11078.0}, {"date": "2017-10-26", "close": 15.99, "volume": 11188.0}, {"date": "2017-10-27", "close": 15.8, "volume": 10755.0}, {"date": "2017-10-30", "close": 16.04, "volume": 28341.0}, {"date": "2017-10-31", "close": 16.0, "volume": 10636.0}, {"date": "2017-11-01", "close": 15.76, "volume": 12805.0}, {"date": "2017-11-02", "close": 15.8, "volume": 22475.0}, {"date": "2017-11-03", "close": 15.74, "volume": 13274.0}, {"date": "2017-11-06", "close": 15.7704, "volume": 27001.0}, {"date": "2017-11-07", "close": 15.6482, "volume": 23889.0}, {"date": "2017-11-08", "close": 15.68, "volume": 19109.0}, {"date": "2017-11-09", "close": 15.71, "volume": 33715.0}, {"date": "2017-11-10", "close": 15.65, "volume": 38844.0}, {"date": "2017-11-13", "close": 15.93, "volume": 22177.0}, {"date": "2017-11-14", "close": 15.51, "volume": 28759.0}, {"date": "2017-11-15", "close": 15.45, "volume": 35255.0}, {"date": "2017-11-16", "close": 15.43, "volume": 37920.0}, {"date": "2017-11-17", "close": 15.47, "volume": 22946.0}, {"date": "2017-11-20", "close": 15.4, "volume": 33837.0}, {"date": "2017-11-21", "close": 15.33, "volume": 17309.0}, {"date": "2017-11-22", "close": 15.386, "volume": 16449.0}, {"date": "2017-11-24", "close": 15.5825, "volume": 11921.0}, {"date": "2017-11-27", "close": 15.6, "volume": 33698.0}, {"date": "2017-11-28", "close": 15.57, "volume": 16057.0}, {"date": "2017-11-29", "close": 15.5, "volume": 26326.0}, {"date": "2017-11-30", "close": 15.43, "volume": 34978.0}, {"date": "2017-12-01", "close": 15.6, "volume": 14140.0}, {"date": "2017-12-04", "close": 15.51, "volume": 17133.0}, {"date": "2017-12-05", "close": 15.54, "volume": 2623.0}, {"date": "2017-12-06", "close": 15.58, "volume": 10060.0}, {"date": "2017-12-07", "close": 15.9, "volume": 29762.0}, {"date": "2017-12-08", "close": 15.89, "volume": 17040.0}, {"date": "2017-12-11", "close": 15.67, "volume": 15575.0}, {"date": "2017-12-12", "close": 15.66, "volume": 26328.0}, {"date": "2017-12-13", "close": 15.64, "volume": 20101.0}, {"date": "2017-12-14", "close": 15.6099, "volume": 18389.0}, {"date": "2017-12-15", "close": 15.63, "volume": 15083.0}, {"date": "2017-12-18", "close": 15.95, "volume": 44912.0}, {"date": "2017-12-19", "close": 15.81, "volume": 15447.0}, {"date": "2017-12-20", "close": 15.8217, "volume": 9135.0}, {"date": "2017-12-21", "close": 15.75, "volume": 18086.0}, {"date": "2017-12-22", "close": 15.62, "volume": 32030.0}, {"date": "2017-12-26", "close": 15.57, "volume": 22353.0}, {"date": "2017-12-27", "close": 15.63, "volume": 28998.0}, {"date": "2017-12-28", "close": 15.33, "volume": 36140.0}, {"date": "2017-12-29", "close": 15.26, "volume": 43220.0}, {"date": "2018-01-02", "close": 15.47, "volume": 32976.0}, {"date": "2018-01-03", "close": 15.31, "volume": 38106.0}, {"date": "2018-01-04", "close": 15.42, "volume": 20696.0}, {"date": "2018-01-05", "close": 15.48, "volume": 27081.0}, {"date": "2018-01-08", "close": 15.32, "volume": 8470.0}, {"date": "2018-01-09", "close": 15.31, "volume": 34281.0}, {"date": "2018-01-10", "close": 15.48, "volume": 26005.0}, {"date": "2018-01-11", "close": 15.32, "volume": 48129.0}, {"date": "2018-01-12", "close": 15.48, "volume": 30824.0}, {"date": "2018-01-16", "close": 15.38, "volume": 45972.0}, {"date": "2018-01-17", "close": 15.4466, "volume": 20994.0}, {"date": "2018-01-18", "close": 15.42, "volume": 10722.0}, {"date": "2018-01-19", "close": 15.4, "volume": 25022.0}, {"date": "2018-01-22", "close": 15.43, "volume": 11272.0}, {"date": "2018-01-23", "close": 15.38, "volume": 31240.0}, {"date": "2018-01-24", "close": 15.2, "volume": 34364.0}, {"date": "2018-01-25", "close": 15.26, "volume": 16482.0}, {"date": "2018-01-26", "close": 15.19, "volume": 11089.0}, {"date": "2018-01-29", "close": 15.05, "volume": 25212.0}, {"date": "2018-01-30", "close": 14.8, "volume": 41024.0}, {"date": "2018-01-31", "close": 14.94, "volume": 25482.0}, {"date": "2018-02-01", "close": 14.94, "volume": 14497.0}, {"date": "2018-02-02", "close": 15.01, "volume": 19190.0}, {"date": "2018-02-05", "close": 14.9646, "volume": 26058.0}, {"date": "2018-02-06", "close": 14.9634, "volume": 22664.0}, {"date": "2018-02-07", "close": 14.9412, "volume": 28700.0}, {"date": "2018-02-08", "close": 14.95, "volume": 17906.0}, {"date": "2018-02-09", "close": 14.85, "volume": 19713.0}, {"date": "2018-02-12", "close": 15.05, "volume": 35636.0}, {"date": "2018-02-13", "close": 15.02, "volume": 15101.0}, {"date": "2018-02-14", "close": 14.81, "volume": 68084.0}, {"date": "2018-02-15", "close": 14.86, "volume": 21616.0}, {"date": "2018-02-16", "close": 15.149, "volume": 13717.0}, {"date": "2018-02-20", "close": 14.86, "volume": 51046.0}, {"date": "2018-02-21", "close": 14.97, "volume": 24885.0}, {"date": "2018-02-22", "close": 14.8, "volume": 51320.0}, {"date": "2018-02-23", "close": 14.97, "volume": 17264.0}, {"date": "2018-02-26", "close": 14.89, "volume": 19498.0}, {"date": "2018-02-27", "close": 14.749, "volume": 33463.0}, {"date": "2018-02-28", "close": 14.85, "volume": 15917.0}, {"date": "2018-03-01", "close": 14.9393, "volume": 7435.0}, {"date": "2018-03-02", "close": 14.9078, "volume": 21141.0}, {"date": "2018-03-05", "close": 14.98, "volume": 34682.0}, {"date": "2018-03-06", "close": 15.2, "volume": 30971.0}, {"date": "2018-03-07", "close": 15.14, "volume": 8468.0}, {"date": "2018-03-08", "close": 14.95, "volume": 37237.0}, {"date": "2018-03-09", "close": 15.12, "volume": 5409.0}, {"date": "2018-03-12", "close": 14.92, "volume": 18795.0}, {"date": "2018-03-13", "close": 14.95, "volume": 11622.0}, {"date": "2018-03-14", "close": 14.87, "volume": 17226.0}, {"date": "2018-03-15", "close": 14.93, "volume": 11993.0}, {"date": "2018-03-16", "close": 14.85, "volume": 15568.0}, {"date": "2018-03-19", "close": 14.85, "volume": 21196.0}, {"date": "2018-03-20", "close": 14.75, "volume": 27068.0}, {"date": "2018-03-21", "close": 14.83, "volume": 30023.0}, {"date": "2018-03-22", "close": 14.83, "volume": 16290.0}, {"date": "2018-03-23", "close": 15.07, "volume": 20252.0}, {"date": "2018-03-26", "close": 15.0, "volume": 23620.0}, {"date": "2018-03-27", "close": 15.0, "volume": 20482.0}, {"date": "2018-03-28", "close": 15.02, "volume": 33242.0}, {"date": "2018-03-29", "close": 15.1, "volume": 12719.0}, {"date": "2018-04-02", "close": 14.9601, "volume": 26096.0}, {"date": "2018-04-03", "close": 15.1, "volume": 35479.0}, {"date": "2018-04-04", "close": 15.06, "volume": 11195.0}, {"date": "2018-04-05", "close": 14.9716, "volume": 19634.0}, {"date": "2018-04-06", "close": 14.94, "volume": 20700.0}, {"date": "2018-04-09", "close": 15.041, "volume": 11827.0}, {"date": "2018-04-10", "close": 15.1, "volume": 23103.0}, {"date": "2018-04-11", "close": 15.45, "volume": 47142.0}, {"date": "2018-04-12", "close": 15.3, "volume": 11302.0}, {"date": "2018-04-13", "close": 15.15, "volume": 36798.0}, {"date": "2018-04-16", "close": 15.18, "volume": 46345.0}, {"date": "2018-04-17", "close": 15.2301, "volume": 13621.0}, {"date": "2018-04-18", "close": 15.41, "volume": 16347.0}, {"date": "2018-04-19", "close": 15.3966, "volume": 7725.0}, {"date": "2018-04-20", "close": 15.55, "volume": 22906.0}, {"date": "2018-04-23", "close": 15.31, "volume": 6789.0}, {"date": "2018-04-24", "close": 15.21, "volume": 13334.0}, {"date": "2018-04-25", "close": 15.051, "volume": 31246.0}, {"date": "2018-04-26", "close": 15.1, "volume": 18560.0}, {"date": "2018-04-27", "close": 15.099, "volume": 20269.0}, {"date": "2018-04-30", "close": 15.2272, "volume": 16075.0}, {"date": "2018-05-01", "close": 15.229, "volume": 31840.0}, {"date": "2018-05-02", "close": 15.24, "volume": 26384.0}, {"date": "2018-05-03", "close": 15.19, "volume": 42863.0}, {"date": "2018-05-04", "close": 15.162, "volume": 27233.0}, {"date": "2018-05-07", "close": 15.1, "volume": 13046.0}, {"date": "2018-05-08", "close": 15.15, "volume": 18705.0}, {"date": "2018-05-09", "close": 15.03, "volume": 24738.0}, {"date": "2018-05-10", "close": 15.07, "volume": 7069.0}, {"date": "2018-05-11", "close": 15.089, "volume": 13662.0}, {"date": "2018-05-14", "close": 15.0811, "volume": 12089.0}, {"date": "2018-05-15", "close": 15.161, "volume": 13313.0}, {"date": "2018-05-16", "close": 15.22, "volume": 18233.0}, {"date": "2018-05-17", "close": 15.29, "volume": 23716.0}, {"date": "2018-05-18", "close": 15.28, "volume": 58318.0}, {"date": "2018-05-21", "close": 15.425, "volume": 37713.0}, {"date": "2018-05-22", "close": 15.49, "volume": 33894.0}, {"date": "2018-05-23", "close": 15.4839, "volume": 15530.0}, {"date": "2018-05-24", "close": 15.3728, "volume": 33859.0}, {"date": "2018-05-25", "close": 15.3, "volume": 31427.0}, {"date": "2018-05-29", "close": 15.15, "volume": 36580.0}, {"date": "2018-05-30", "close": 15.08, "volume": 40638.0}, {"date": "2018-05-31", "close": 15.07, "volume": 26406.0}, {"date": "2018-06-01", "close": 15.06, "volume": 24749.0}, {"date": "2018-06-04", "close": 15.29, "volume": 8288.0}, {"date": "2018-06-05", "close": 15.27, "volume": 17577.0}, {"date": "2018-06-06", "close": 15.29, "volume": 12879.0}, {"date": "2018-06-07", "close": 15.2688, "volume": 1910.0}, {"date": "2018-06-08", "close": 15.25, "volume": 3312.0}, {"date": "2018-06-11", "close": 15.11, "volume": 14749.0}, {"date": "2018-06-12", "close": 15.0422, "volume": 41252.0}, {"date": "2018-06-13", "close": 15.15, "volume": 32654.0}, {"date": "2018-06-14", "close": 15.29, "volume": 18985.0}, {"date": "2018-06-15", "close": 15.36, "volume": 17182.0}, {"date": "2018-06-18", "close": 15.39, "volume": 17348.0}, {"date": "2018-06-19", "close": 15.38, "volume": 4088.0}, {"date": "2018-06-20", "close": 15.34, "volume": 10543.0}, {"date": "2018-06-21", "close": 15.37, "volume": 18174.0}, {"date": "2018-06-22", "close": 15.33, "volume": 22920.0}, {"date": "2018-06-25", "close": 15.23, "volume": 27879.0}, {"date": "2018-06-26", "close": 15.23, "volume": 4749.0}, {"date": "2018-06-27", "close": 15.08, "volume": 19606.0}, {"date": "2018-06-28", "close": 15.21, "volume": 7498.0}, {"date": "2018-06-29", "close": 15.11, "volume": 7279.0}, {"date": "2018-07-02", "close": 15.27, "volume": 8918.0}, {"date": "2018-07-03", "close": 15.13, "volume": 13672.0}, {"date": "2018-07-05", "close": 15.18, "volume": 19979.0}, {"date": "2018-07-06", "close": 15.24, "volume": 5768.0}, {"date": "2018-07-09", "close": 15.2, "volume": 35064.0}, {"date": "2018-07-10", "close": 15.32, "volume": 20681.0}, {"date": "2018-07-11", "close": 15.32, "volume": 25653.0}, {"date": "2018-07-12", "close": 15.3, "volume": 25198.0}, {"date": "2018-07-13", "close": 15.22, "volume": 19729.0}, {"date": "2018-07-16", "close": 15.21, "volume": 23483.0}, {"date": "2018-07-17", "close": 15.15, "volume": 13243.0}, {"date": "2018-07-18", "close": 15.18, "volume": 25978.0}, {"date": "2018-07-19", "close": 15.19, "volume": 9371.0}, {"date": "2018-07-20", "close": 15.12, "volume": 11995.0}, {"date": "2018-07-23", "close": 15.31, "volume": 33547.0}, {"date": "2018-07-24", "close": 15.2, "volume": 18559.0}, {"date": "2018-07-25", "close": 15.31, "volume": 11124.0}, {"date": "2018-07-26", "close": 15.35, "volume": 13796.0}, {"date": "2018-07-27", "close": 15.38, "volume": 14517.0}, {"date": "2018-07-30", "close": 15.42, "volume": 12539.0}, {"date": "2018-07-31", "close": 15.48, "volume": 20657.0}, {"date": "2018-08-01", "close": 15.37, "volume": 32833.0}, {"date": "2018-08-02", "close": 15.46, "volume": 12044.0}, {"date": "2018-08-03", "close": 15.08, "volume": 17021.0}, {"date": "2018-08-06", "close": 15.2174, "volume": 15655.0}, {"date": "2018-08-07", "close": 15.26, "volume": 12260.0}, {"date": "2018-08-08", "close": 15.4, "volume": 27716.0}, {"date": "2018-08-09", "close": 15.27, "volume": 9288.0}, {"date": "2018-08-10", "close": 15.23, "volume": 9977.0}, {"date": "2018-08-13", "close": 15.2695, "volume": 7467.0}, {"date": "2018-08-14", "close": 15.2, "volume": 12053.0}, {"date": "2018-08-15", "close": 15.3, "volume": 45577.0}, {"date": "2018-08-16", "close": 15.45, "volume": 15952.0}, {"date": "2018-08-17", "close": 15.35, "volume": 38721.0}, {"date": "2018-08-20", "close": 15.42, "volume": 30740.0}, {"date": "2018-08-21", "close": 15.38, "volume": 29921.0}, {"date": "2018-08-22", "close": 15.6, "volume": 15955.0}, {"date": "2018-08-23", "close": 15.46, "volume": 25489.0}, {"date": "2018-08-24", "close": 15.42, "volume": 8620.0}, {"date": "2018-08-27", "close": 15.4, "volume": 17692.0}, {"date": "2018-08-28", "close": 15.45, "volume": 9585.0}, {"date": "2018-08-29", "close": 15.4, "volume": 11116.0}, {"date": "2018-08-30", "close": 15.44, "volume": 8327.0}, {"date": "2018-08-31", "close": 15.44, "volume": 7455.0}, {"date": "2018-09-04", "close": 15.53, "volume": 19245.0}, {"date": "2018-09-05", "close": 15.4334, "volume": 16196.0}, {"date": "2018-09-06", "close": 15.44, "volume": 20801.0}, {"date": "2018-09-07", "close": 15.44, "volume": 6286.0}, {"date": "2018-09-10", "close": 15.35, "volume": 21033.0}, {"date": "2018-09-11", "close": 15.4134, "volume": 25931.0}, {"date": "2018-09-12", "close": 15.45, "volume": 13898.0}, {"date": "2018-09-13", "close": 15.27, "volume": 23455.0}, {"date": "2018-09-14", "close": 15.18, "volume": 18693.0}, {"date": "2018-09-17", "close": 15.33, "volume": 10094.0}, {"date": "2018-09-18", "close": 15.19, "volume": 21931.0}, {"date": "2018-09-19", "close": 15.26, "volume": 6336.0}, {"date": "2018-09-20", "close": 15.35, "volume": 15589.0}, {"date": "2018-09-21", "close": 15.49, "volume": 16814.0}, {"date": "2018-09-24", "close": 15.37, "volume": 12023.0}, {"date": "2018-09-25", "close": 15.32, "volume": 16862.0}, {"date": "2018-09-26", "close": 15.16, "volume": 33599.0}, {"date": "2018-09-27", "close": 15.28, "volume": 18313.0}, {"date": "2018-09-28", "close": 15.3244, "volume": 10739.0}, {"date": "2018-10-01", "close": 15.44, "volume": 18247.0}, {"date": "2018-10-02", "close": 15.49, "volume": 4374.0}, {"date": "2018-10-03", "close": 15.59, "volume": 92483.0}, {"date": "2018-10-04", "close": 15.37, "volume": 32496.0}, {"date": "2018-10-05", "close": 15.2, "volume": 9028.0}, {"date": "2018-10-08", "close": 14.95, "volume": 35046.0}, {"date": "2018-10-09", "close": 14.96, "volume": 25084.0}, {"date": "2018-10-10", "close": 15.18, "volume": 19497.0}, {"date": "2018-10-11", "close": 14.99, "volume": 16723.0}, {"date": "2018-10-12", "close": 15.09, "volume": 10543.0}, {"date": "2018-10-15", "close": 15.26, "volume": 24991.0}, {"date": "2018-10-16", "close": 14.97, "volume": 48092.0}, {"date": "2018-10-17", "close": 15.01, "volume": 39951.0}, {"date": "2018-10-18", "close": 14.93, "volume": 14492.0}, {"date": "2018-10-19", "close": 14.93, "volume": 5388.0}, {"date": "2018-10-22", "close": 15.08, "volume": 14814.0}, {"date": "2018-10-23", "close": 15.26, "volume": 34695.0}, {"date": "2018-10-24", "close": 15.11, "volume": 12603.0}, {"date": "2018-10-25", "close": 15.13, "volume": 22753.0}, {"date": "2018-10-26", "close": 14.81, "volume": 7469.0}, {"date": "2018-10-29", "close": 15.25, "volume": 30667.0}, {"date": "2018-10-30", "close": 15.01, "volume": 7287.0}, {"date": "2018-10-31", "close": 15.0905, "volume": 8741.0}, {"date": "2018-11-01", "close": 15.18, "volume": 1808.0}, {"date": "2018-11-02", "close": 15.0397, "volume": 5103.0}, {"date": "2018-11-05", "close": 15.04, "volume": 2714.0}, {"date": "2018-11-06", "close": 15.0531, "volume": 5002.0}, {"date": "2018-11-07", "close": 15.02, "volume": 33788.0}, {"date": "2018-11-08", "close": 15.24, "volume": 26113.0}, {"date": "2018-11-09", "close": 15.35, "volume": 75477.0}, {"date": "2018-11-12", "close": 15.37, "volume": 33904.0}, {"date": "2018-11-13", "close": 15.3828, "volume": 14796.0}, {"date": "2018-11-14", "close": 14.94, "volume": 42716.0}, {"date": "2018-11-15", "close": 15.0, "volume": 20040.0}, {"date": "2018-11-16", "close": 15.0617, "volume": 9427.0}, {"date": "2018-11-19", "close": 15.22, "volume": 14128.0}, {"date": "2018-11-20", "close": 14.95, "volume": 15564.0}, {"date": "2018-11-21", "close": 14.91, "volume": 16294.0}, {"date": "2018-11-23", "close": 15.0731, "volume": 3822.0}, {"date": "2018-11-26", "close": 15.05, "volume": 19368.0}, {"date": "2018-11-27", "close": 15.18, "volume": 16861.0}, {"date": "2018-11-28", "close": 15.05, "volume": 38955.0}, {"date": "2018-11-29", "close": 15.05, "volume": 18022.0}, {"date": "2018-11-30", "close": 15.12, "volume": 17123.0}, {"date": "2018-12-03", "close": 15.1799, "volume": 13596.0}, {"date": "2018-12-04", "close": 15.23, "volume": 17117.0}, {"date": "2018-12-06", "close": 15.157, "volume": 24585.0}, {"date": "2018-12-07", "close": 15.09, "volume": 19120.0}, {"date": "2018-12-10", "close": 15.0621, "volume": 4234.0}, {"date": "2018-12-11", "close": 14.9926, "volume": 20944.0}, {"date": "2018-12-12", "close": 15.03, "volume": 24547.0}, {"date": "2018-12-13", "close": 15.08, "volume": 13327.0}, {"date": "2018-12-14", "close": 15.16, "volume": 14582.0}, {"date": "2018-12-17", "close": 15.0101, "volume": 44840.0}, {"date": "2018-12-18", "close": 14.9023, "volume": 42071.0}, {"date": "2018-12-19", "close": 15.0, "volume": 7764.0}, {"date": "2018-12-20", "close": 15.0, "volume": 28339.0}, {"date": "2018-12-21", "close": 14.86, "volume": 24220.0}, {"date": "2018-12-24", "close": 15.0404, "volume": 19093.0}, {"date": "2018-12-26", "close": 14.88, "volume": 24134.0}, {"date": "2018-12-27", "close": 14.87, "volume": 31244.0}, {"date": "2018-12-28", "close": 14.8151, "volume": 23667.0}, {"date": "2018-12-31", "close": 14.7, "volume": 26400.0}, {"date": "2019-01-02", "close": 14.99, "volume": 27771.0}, {"date": "2019-01-03", "close": 14.9438, "volume": 16548.0}, {"date": "2019-01-04", "close": 14.9019, "volume": 13790.0}, {"date": "2019-01-07", "close": 14.935, "volume": 15563.0}, {"date": "2019-01-08", "close": 15.12, "volume": 55581.0}, {"date": "2019-01-09", "close": 15.01, "volume": 27768.0}, {"date": "2019-01-10", "close": 15.18, "volume": 28152.0}, {"date": "2019-01-11", "close": 15.39, "volume": 55671.0}, {"date": "2019-01-14", "close": 15.08, "volume": 85448.0}, {"date": "2019-01-15", "close": 15.05, "volume": 49638.0}, {"date": "2019-01-16", "close": 15.28, "volume": 36979.0}, {"date": "2019-01-17", "close": 15.34, "volume": 24864.0}, {"date": "2019-01-18", "close": 15.2, "volume": 17283.0}, {"date": "2019-01-22", "close": 15.2, "volume": 17602.0}, {"date": "2019-01-23", "close": 15.15, "volume": 23052.0}, {"date": "2019-01-24", "close": 15.0, "volume": 28823.0}, {"date": "2019-01-25", "close": 14.96, "volume": 19680.0}, {"date": "2019-01-28", "close": 14.84, "volume": 44595.0}, {"date": "2019-01-29", "close": 14.98, "volume": 49241.0}, {"date": "2019-01-30", "close": 15.16, "volume": 20745.0}, {"date": "2019-01-31", "close": 15.29, "volume": 46710.0}, {"date": "2019-02-01", "close": 15.36, "volume": 31076.0}, {"date": "2019-02-04", "close": 15.45, "volume": 31391.0}, {"date": "2019-02-05", "close": 15.33, "volume": 42688.0}, {"date": "2019-02-06", "close": 15.35, "volume": 24447.0}, {"date": "2019-02-07", "close": 15.24, "volume": 32547.0}, {"date": "2019-02-08", "close": 15.49, "volume": 39982.0}, {"date": "2019-02-11", "close": 15.47, "volume": 3349.0}, {"date": "2019-02-12", "close": 15.45, "volume": 24123.0}, {"date": "2019-02-13", "close": 15.5, "volume": 44201.0}, {"date": "2019-02-14", "close": 15.6, "volume": 40334.0}, {"date": "2019-02-15", "close": 15.6027, "volume": 57342.0}, {"date": "2019-02-19", "close": 15.73, "volume": 18134.0}, {"date": "2019-02-20", "close": 15.7, "volume": 17913.0}, {"date": "2019-02-21", "close": 15.87, "volume": 29255.0}, {"date": "2019-02-22", "close": 16.63, "volume": 175437.0}, {"date": "2019-02-25", "close": 16.6, "volume": 69553.0}, {"date": "2019-02-26", "close": 16.56, "volume": 53042.0}, {"date": "2019-02-27", "close": 16.19, "volume": 37473.0}, {"date": "2019-02-28", "close": 15.89, "volume": 23348.0}, {"date": "2019-03-01", "close": 15.81, "volume": 11867.0}, {"date": "2019-03-04", "close": 15.83, "volume": 11528.0}, {"date": "2019-03-05", "close": 16.05, "volume": 10449.0}, {"date": "2019-03-06", "close": 15.9, "volume": 11775.0}, {"date": "2019-03-07", "close": 16.09, "volume": 32242.0}, {"date": "2019-03-08", "close": 16.1, "volume": 7368.0}, {"date": "2019-03-11", "close": 15.92, "volume": 17821.0}, {"date": "2019-03-12", "close": 15.97, "volume": 7822.0}, {"date": "2019-03-13", "close": 16.0863, "volume": 15146.0}, {"date": "2019-03-14", "close": 16.2, "volume": 9715.0}, {"date": "2019-03-15", "close": 16.45, "volume": 13177.0}, {"date": "2019-03-18", "close": 16.05, "volume": 32614.0}, {"date": "2019-03-19", "close": 15.85, "volume": 21255.0}, {"date": "2019-03-20", "close": 15.82, "volume": 5462.0}, {"date": "2019-03-21", "close": 15.78, "volume": 16860.0}, {"date": "2019-03-22", "close": 15.68, "volume": 21013.0}, {"date": "2019-03-25", "close": 15.58, "volume": 20329.0}, {"date": "2019-03-26", "close": 15.55, "volume": 16392.0}, {"date": "2019-03-27", "close": 15.31, "volume": 71198.0}, {"date": "2019-03-28", "close": 15.33, "volume": 16932.0}, {"date": "2019-03-29", "close": 15.46, "volume": 17194.0}, {"date": "2019-04-01", "close": 15.55, "volume": 20372.0}, {"date": "2019-04-02", "close": 15.35, "volume": 18295.0}, {"date": "2019-04-03", "close": 15.37, "volume": 16622.0}, {"date": "2019-04-04", "close": 15.37, "volume": 39291.0}, {"date": "2019-04-05", "close": 15.32, "volume": 14193.0}, {"date": "2019-04-08", "close": 15.32, "volume": 15880.0}, {"date": "2019-04-09", "close": 15.4, "volume": 21385.0}, {"date": "2019-04-10", "close": 15.45, "volume": 14944.0}, {"date": "2019-04-11", "close": 15.37, "volume": 38113.0}, {"date": "2019-04-12", "close": 15.39, "volume": 29088.0}, {"date": "2019-04-15", "close": 15.4, "volume": 15927.0}, {"date": "2019-04-16", "close": 15.38, "volume": 18747.0}, {"date": "2019-04-17", "close": 15.47, "volume": 31083.0}, {"date": "2019-04-18", "close": 15.59, "volume": 22235.0}, {"date": "2019-04-22", "close": 15.94, "volume": 21947.0}, {"date": "2019-04-23", "close": 15.84, "volume": 17193.0}, {"date": "2019-04-24", "close": 15.8, "volume": 7638.0}, {"date": "2019-04-25", "close": 15.75, "volume": 21087.0}, {"date": "2019-04-26", "close": 15.82, "volume": 4557.0}, {"date": "2019-04-29", "close": 15.8, "volume": 12927.0}, {"date": "2019-04-30", "close": 15.9, "volume": 17183.0}, {"date": "2019-05-01", "close": 15.95, "volume": 26107.0}, {"date": "2019-05-02", "close": 15.99, "volume": 19505.0}, {"date": "2019-05-03", "close": 16.15, "volume": 20647.0}, {"date": "2019-05-06", "close": 15.81, "volume": 27044.0}, {"date": "2019-05-07", "close": 16.09, "volume": 14624.0}, {"date": "2019-05-08", "close": 16.05, "volume": 36631.0}, {"date": "2019-05-09", "close": 16.01, "volume": 13768.0}, {"date": "2019-05-10", "close": 16.0, "volume": 20764.0}, {"date": "2019-05-13", "close": 16.0, "volume": 12858.0}, {"date": "2019-05-14", "close": 16.1, "volume": 10025.0}, {"date": "2019-05-15", "close": 16.18, "volume": 23847.0}, {"date": "2019-05-16", "close": 16.19, "volume": 19871.0}, {"date": "2019-05-17", "close": 16.19, "volume": 36219.0}, {"date": "2019-05-20", "close": 16.36, "volume": 28959.0}, {"date": "2019-05-21", "close": 16.42, "volume": 23400.0}, {"date": "2019-05-22", "close": 16.3, "volume": 24485.0}, {"date": "2019-05-23", "close": 16.04, "volume": 32560.0}, {"date": "2019-05-24", "close": 15.81, "volume": 33699.0}, {"date": "2019-05-28", "close": 15.5, "volume": 43934.0}, {"date": "2019-05-29", "close": 15.28, "volume": 37101.0}, {"date": "2019-05-30", "close": 15.52, "volume": 55063.0}, {"date": "2019-05-31", "close": 15.25, "volume": 27357.0}, {"date": "2019-06-03", "close": 15.44, "volume": 11476.0}, {"date": "2019-06-04", "close": 15.54, "volume": 9391.0}, {"date": "2019-06-05", "close": 15.47, "volume": 17476.0}, {"date": "2019-06-06", "close": 15.67, "volume": 19836.0}, {"date": "2019-06-07", "close": 15.76, "volume": 9360.0}, {"date": "2019-06-10", "close": 15.65, "volume": 20497.0}, {"date": "2019-06-11", "close": 15.5, "volume": 28322.0}, {"date": "2019-06-12", "close": 15.6849, "volume": 6314.0}, {"date": "2019-06-13", "close": 15.78, "volume": 29980.0}, {"date": "2019-06-14", "close": 15.66, "volume": 18873.0}, {"date": "2019-06-17", "close": 15.65, "volume": 16195.0}, {"date": "2019-06-18", "close": 15.69, "volume": 20271.0}, {"date": "2019-06-19", "close": 15.74, "volume": 27963.0}, {"date": "2019-06-20", "close": 15.59, "volume": 13456.0}, {"date": "2019-06-21", "close": 15.6, "volume": 5287.0}, {"date": "2019-06-24", "close": 15.63, "volume": 13558.0}, {"date": "2019-06-25", "close": 15.64, "volume": 8078.0}, {"date": "2019-06-26", "close": 15.57, "volume": 17294.0}, {"date": "2019-06-27", "close": 15.7, "volume": 8642.0}, {"date": "2019-06-28", "close": 15.65, "volume": 10417.0}, {"date": "2019-07-01", "close": 15.78, "volume": 8256.0}, {"date": "2019-07-02", "close": 15.77, "volume": 15342.0}, {"date": "2019-07-03", "close": 15.61, "volume": 9593.0}, {"date": "2019-07-05", "close": 15.82, "volume": 7228.0}, {"date": "2019-07-08", "close": 15.61, "volume": 13626.0}, {"date": "2019-07-09", "close": 15.65, "volume": 15958.0}, {"date": "2019-07-10", "close": 15.62, "volume": 23121.0}, {"date": "2019-07-11", "close": 15.85, "volume": 20812.0}, {"date": "2019-07-12", "close": 16.08, "volume": 31632.0}, {"date": "2019-07-15", "close": 15.8984, "volume": 2975.0}, {"date": "2019-07-16", "close": 16.1, "volume": 16157.0}, {"date": "2019-07-17", "close": 15.75, "volume": 20603.0}, {"date": "2019-07-18", "close": 15.76, "volume": 7935.0}, {"date": "2019-07-19", "close": 15.8, "volume": 10772.0}, {"date": "2019-07-22", "close": 15.75, "volume": 5679.0}, {"date": "2019-07-23", "close": 16.013, "volume": 20137.0}, {"date": "2019-07-24", "close": 16.03, "volume": 12456.0}, {"date": "2019-07-25", "close": 15.91, "volume": 6640.0}, {"date": "2019-07-26", "close": 16.18, "volume": 34488.0}, {"date": "2019-07-29", "close": 16.2, "volume": 28937.0}, {"date": "2019-07-30", "close": 15.98, "volume": 18321.0}, {"date": "2019-07-31", "close": 16.05, "volume": 11345.0}, {"date": "2019-08-01", "close": 16.2, "volume": 14128.0}, {"date": "2019-08-02", "close": 16.2, "volume": 10113.0}, {"date": "2019-08-05", "close": 15.89, "volume": 26364.0}, {"date": "2019-08-06", "close": 15.9995, "volume": 10590.0}, {"date": "2019-08-07", "close": 16.01, "volume": 14977.0}, {"date": "2019-08-08", "close": 16.2, "volume": 18770.0}, {"date": "2019-08-09", "close": 16.43, "volume": 15177.0}, {"date": "2019-08-12", "close": 16.33, "volume": 4040.0}, {"date": "2019-08-13", "close": 16.1762, "volume": 23782.0}, {"date": "2019-08-14", "close": 16.29, "volume": 19577.0}, {"date": "2019-08-15", "close": 16.4, "volume": 19267.0}, {"date": "2019-08-16", "close": 16.52, "volume": 39711.0}, {"date": "2019-08-19", "close": 16.75, "volume": 33559.0}, {"date": "2019-08-20", "close": 16.6, "volume": 17013.0}, {"date": "2019-08-21", "close": 16.52, "volume": 16413.0}, {"date": "2019-08-22", "close": 16.4, "volume": 9776.0}, {"date": "2019-08-23", "close": 16.48, "volume": 9516.0}, {"date": "2019-08-26", "close": 16.48, "volume": 13492.0}, {"date": "2019-08-27", "close": 16.27, "volume": 18314.0}, {"date": "2019-08-28", "close": 16.29, "volume": 10618.0}, {"date": "2019-08-29", "close": 16.12, "volume": 12606.0}, {"date": "2019-08-30", "close": 16.08, "volume": 29827.0}, {"date": "2019-09-03", "close": 16.46, "volume": 8891.0}, {"date": "2019-09-04", "close": 16.59, "volume": 16595.0}, {"date": "2019-09-05", "close": 16.45, "volume": 18802.0}, {"date": "2019-09-06", "close": 16.61, "volume": 9865.0}, {"date": "2019-09-09", "close": 16.44, "volume": 9072.0}, {"date": "2019-09-10", "close": 16.5, "volume": 10895.0}, {"date": "2019-09-11", "close": 16.61, "volume": 7933.0}, {"date": "2019-09-12", "close": 16.5381, "volume": 10367.0}, {"date": "2019-09-13", "close": 16.63, "volume": 20561.0}, {"date": "2019-09-16", "close": 16.59, "volume": 27408.0}, {"date": "2019-09-17", "close": 16.93, "volume": 13725.0}, {"date": "2019-09-18", "close": 16.75, "volume": 20056.0}, {"date": "2019-09-19", "close": 16.86, "volume": 10235.0}, {"date": "2019-09-20", "close": 16.65, "volume": 12373.0}, {"date": "2019-09-23", "close": 16.46, "volume": 22271.0}, {"date": "2019-09-24", "close": 16.4496, "volume": 12811.0}, {"date": "2019-09-25", "close": 16.35, "volume": 15142.0}, {"date": "2019-09-26", "close": 16.58, "volume": 4425.0}, {"date": "2019-09-27", "close": 16.79, "volume": 12527.0}, {"date": "2019-09-30", "close": 16.86, "volume": 8956.0}, {"date": "2019-10-01", "close": 16.89, "volume": 16697.0}, {"date": "2019-10-02", "close": 16.95, "volume": 14122.0}, {"date": "2019-10-03", "close": 16.8, "volume": 6514.0}, {"date": "2019-10-04", "close": 16.66, "volume": 17014.0}, {"date": "2019-10-07", "close": 16.81, "volume": 8257.0}, {"date": "2019-10-08", "close": 16.7953, "volume": 12016.0}, {"date": "2019-10-09", "close": 16.77, "volume": 6870.0}, {"date": "2019-10-10", "close": 16.72, "volume": 11246.0}, {"date": "2019-10-11", "close": 16.59, "volume": 15187.0}, {"date": "2019-10-14", "close": 16.7, "volume": 22366.0}, {"date": "2019-10-15", "close": 16.5666, "volume": 11705.0}, {"date": "2019-10-16", "close": 16.15, "volume": 41092.0}, {"date": "2019-10-17", "close": 16.4, "volume": 6705.0}, {"date": "2019-10-18", "close": 16.38, "volume": 10209.0}, {"date": "2019-10-21", "close": 16.4, "volume": 18749.0}, {"date": "2019-10-22", "close": 16.35, "volume": 13579.0}, {"date": "2019-10-23", "close": 16.3394, "volume": 7984.0}, {"date": "2019-10-24", "close": 16.683, "volume": 21786.0}, {"date": "2019-10-25", "close": 16.7862, "volume": 17076.0}, {"date": "2019-10-28", "close": 16.71, "volume": 13857.0}, {"date": "2019-10-29", "close": 16.7, "volume": 5685.0}, {"date": "2019-10-30", "close": 17.0, "volume": 21388.0}, {"date": "2019-10-31", "close": 16.985, "volume": 27491.0}, {"date": "2019-11-01", "close": 16.8, "volume": 18379.0}, {"date": "2019-11-04", "close": 16.72, "volume": 13741.0}, {"date": "2019-11-05", "close": 16.8315, "volume": 8164.0}, {"date": "2019-11-06", "close": 16.7, "volume": 14615.0}, {"date": "2019-11-07", "close": 16.842, "volume": 7138.0}, {"date": "2019-11-08", "close": 16.8703, "volume": 15271.0}, {"date": "2019-11-11", "close": 16.8238, "volume": 11840.0}, {"date": "2019-11-12", "close": 16.86, "volume": 14477.0}, {"date": "2019-11-13", "close": 16.87, "volume": 34924.0}, {"date": "2019-11-14", "close": 17.1, "volume": 17152.0}, {"date": "2019-11-15", "close": 17.1, "volume": 31221.0}, {"date": "2019-11-18", "close": 17.06, "volume": 34521.0}, {"date": "2019-11-19", "close": 17.08, "volume": 9271.0}, {"date": "2019-11-20", "close": 16.86, "volume": 22185.0}, {"date": "2019-11-21", "close": 16.95, "volume": 8832.0}, {"date": "2019-11-22", "close": 17.076, "volume": 18187.0}, {"date": "2019-11-25", "close": 17.05, "volume": 10111.0}, {"date": "2019-11-26", "close": 16.9412, "volume": 14282.0}, {"date": "2019-11-27", "close": 17.06, "volume": 11766.0}, {"date": "2019-11-29", "close": 16.81, "volume": 13765.0}, {"date": "2019-12-02", "close": 16.8, "volume": 10787.0}, {"date": "2019-12-03", "close": 16.6377, "volume": 19167.0}, {"date": "2019-12-04", "close": 16.6, "volume": 29616.0}, {"date": "2019-12-05", "close": 16.4, "volume": 32891.0}, {"date": "2019-12-06", "close": 16.42, "volume": 12945.0}, {"date": "2019-12-09", "close": 16.37, "volume": 14847.0}, {"date": "2019-12-10", "close": 16.7, "volume": 31860.0}, {"date": "2019-12-11", "close": 16.4, "volume": 15441.0}, {"date": "2019-12-12", "close": 16.74, "volume": 22559.0}, {"date": "2019-12-13", "close": 16.79, "volume": 19002.0}, {"date": "2019-12-16", "close": 16.726, "volume": 16618.0}, {"date": "2019-12-17", "close": 16.52, "volume": 19498.0}, {"date": "2019-12-18", "close": 16.5286, "volume": 27236.0}, {"date": "2019-12-19", "close": 16.5541, "volume": 23787.0}, {"date": "2019-12-20", "close": 16.5282, "volume": 32718.0}, {"date": "2019-12-23", "close": 17.08, "volume": 26684.0}, {"date": "2019-12-24", "close": 16.9643, "volume": 9340.0}, {"date": "2019-12-26", "close": 17.1, "volume": 29885.0}, {"date": "2019-12-27", "close": 17.0981, "volume": 34641.0}, {"date": "2019-12-30", "close": 16.77, "volume": 20795.0}, {"date": "2019-12-31", "close": 16.865, "volume": 17923.0}, {"date": "2020-01-02", "close": 16.72, "volume": 7619.0}, {"date": "2020-01-03", "close": 16.6306, "volume": 33463.0}, {"date": "2020-01-06", "close": 16.4289, "volume": 21090.0}, {"date": "2020-01-07", "close": 16.4479, "volume": 10488.0}, {"date": "2020-01-08", "close": 16.39, "volume": 21239.0}, {"date": "2020-01-09", "close": 16.4, "volume": 12282.0}, {"date": "2020-01-10", "close": 16.37, "volume": 19811.0}, {"date": "2020-01-13", "close": 16.2207, "volume": 30121.0}, {"date": "2020-01-14", "close": 16.13, "volume": 28052.0}, {"date": "2020-01-15", "close": 16.2, "volume": 45714.0}, {"date": "2020-01-16", "close": 16.29, "volume": 25601.0}, {"date": "2020-01-17", "close": 16.3558, "volume": 67112.0}, {"date": "2020-01-21", "close": 16.47, "volume": 32549.0}, {"date": "2020-01-22", "close": 16.7076, "volume": 22257.0}, {"date": "2020-01-23", "close": 16.75, "volume": 9607.0}, {"date": "2020-01-24", "close": 16.619, "volume": 13462.0}, {"date": "2020-01-27", "close": 16.32, "volume": 21770.0}, {"date": "2020-01-28", "close": 16.45, "volume": 18279.0}, {"date": "2020-01-29", "close": 16.64, "volume": 17418.0}, {"date": "2020-01-30", "close": 16.41, "volume": 23516.0}, {"date": "2020-01-31", "close": 16.59, "volume": 12365.0}, {"date": "2020-02-03", "close": 16.79, "volume": 15440.0}, {"date": "2020-02-04", "close": 16.76, "volume": 15652.0}, {"date": "2020-02-05", "close": 16.8, "volume": 12339.0}, {"date": "2020-02-06", "close": 16.89, "volume": 22174.0}, {"date": "2020-02-07", "close": 16.82, "volume": 13477.0}, {"date": "2020-02-10", "close": 16.83, "volume": 29259.0}, {"date": "2020-02-11", "close": 16.91, "volume": 28737.0}, {"date": "2020-02-12", "close": 16.87, "volume": 18002.0}, {"date": "2020-02-13", "close": 16.85, "volume": 7475.0}, {"date": "2020-02-14", "close": 16.98, "volume": 11930.0}, {"date": "2020-02-18", "close": 16.81, "volume": 7126.0}, {"date": "2020-02-19", "close": 16.87, "volume": 15787.0}, {"date": "2020-02-20", "close": 16.85, "volume": 7953.0}, {"date": "2020-02-21", "close": 16.8, "volume": 9421.0}, {"date": "2020-02-24", "close": 16.79, "volume": 11985.0}, {"date": "2020-02-25", "close": 16.83, "volume": 21141.0}, {"date": "2020-02-26", "close": 16.9, "volume": 23006.0}, {"date": "2020-02-27", "close": 16.75, "volume": 16698.0}, {"date": "2020-02-28", "close": 16.5, "volume": 59398.0}, {"date": "2020-03-02", "close": 16.5499, "volume": 43824.0}, {"date": "2020-03-03", "close": 16.3, "volume": 14235.0}, {"date": "2020-03-04", "close": 16.17, "volume": 9975.0}, {"date": "2020-03-05", "close": 16.15, "volume": 10194.0}, {"date": "2020-03-06", "close": 16.16, "volume": 23230.0}, {"date": "2020-03-09", "close": 15.78, "volume": 38550.0}, {"date": "2020-03-10", "close": 16.33, "volume": 14507.0}, {"date": "2020-03-11", "close": 15.84, "volume": 39030.0}, {"date": "2020-03-12", "close": 14.4, "volume": 101606.0}, {"date": "2020-03-13", "close": 14.63, "volume": 42242.0}, {"date": "2020-03-16", "close": 12.55, "volume": 61958.0}, {"date": "2020-03-17", "close": 12.4601, "volume": 50586.0}, {"date": "2020-03-18", "close": 10.14, "volume": 135123.0}, {"date": "2020-03-19", "close": 9.4, "volume": 168559.0}, {"date": "2020-03-20", "close": 10.25, "volume": 68583.0}, {"date": "2020-03-23", "close": 9.61, "volume": 51345.0}, {"date": "2020-03-24", "close": 12.27, "volume": 99716.0}, {"date": "2020-03-25", "close": 12.77, "volume": 49589.0}, {"date": "2020-03-26", "close": 12.67, "volume": 88847.0}, {"date": "2020-03-27", "close": 11.02, "volume": 70089.0}, {"date": "2020-03-30", "close": 11.63, "volume": 60126.0}, {"date": "2020-03-31", "close": 11.61, "volume": 30215.0}, {"date": "2020-04-01", "close": 11.95, "volume": 68178.0}, {"date": "2020-04-02", "close": 12.09, "volume": 29781.0}, {"date": "2020-04-03", "close": 12.1, "volume": 19064.0}, {"date": "2020-04-06", "close": 12.21, "volume": 41483.0}, {"date": "2020-04-07", "close": 12.06, "volume": 53588.0}, {"date": "2020-04-08", "close": 12.1, "volume": 21993.0}, {"date": "2020-04-09", "close": 12.94, "volume": 52620.0}, {"date": "2020-04-13", "close": 13.1, "volume": 34613.0}, {"date": "2020-04-14", "close": 13.2, "volume": 42919.0}, {"date": "2020-04-15", "close": 13.16, "volume": 11290.0}, {"date": "2020-04-16", "close": 14.25, "volume": 51213.0}, {"date": "2020-04-17", "close": 14.99, "volume": 32820.0}, {"date": "2020-04-20", "close": 14.15, "volume": 17656.0}, {"date": "2020-04-21", "close": 13.11, "volume": 33646.0}, {"date": "2020-04-22", "close": 13.3, "volume": 5032.0}, {"date": "2020-04-23", "close": 13.79, "volume": 24994.0}, {"date": "2020-04-24", "close": 12.99, "volume": 18935.0}, {"date": "2020-04-27", "close": 12.99, "volume": 35964.0}, {"date": "2020-04-28", "close": 12.87, "volume": 30581.0}, {"date": "2020-04-29", "close": 13.76, "volume": 14004.0}, {"date": "2020-04-30", "close": 13.7312, "volume": 31932.0}, {"date": "2020-05-01", "close": 13.05, "volume": 19070.0}, {"date": "2020-05-04", "close": 13.2, "volume": 13758.0}, {"date": "2020-05-05", "close": 12.3, "volume": 97866.0}, {"date": "2020-05-06", "close": 12.6655, "volume": 25680.0}, {"date": "2020-05-07", "close": 12.1, "volume": 74958.0}, {"date": "2020-05-08", "close": 11.98, "volume": 28168.0}, {"date": "2020-05-11", "close": 12.33, "volume": 31353.0}, {"date": "2020-05-12", "close": 12.5, "volume": 23039.0}, {"date": "2020-05-13", "close": 12.53, "volume": 29733.0}, {"date": "2020-05-14", "close": 12.37, "volume": 16872.0}, {"date": "2020-05-15", "close": 12.55, "volume": 50626.0}, {"date": "2020-05-18", "close": 13.25, "volume": 60561.0}, {"date": "2020-05-19", "close": 13.15, "volume": 16278.0}, {"date": "2020-05-20", "close": 13.6, "volume": 22921.0}, {"date": "2020-05-21", "close": 13.89, "volume": 14822.0}, {"date": "2020-05-22", "close": 13.79, "volume": 16982.0}, {"date": "2020-05-26", "close": 14.1, "volume": 20975.0}, {"date": "2020-05-27", "close": 14.25, "volume": 22083.0}, {"date": "2020-05-28", "close": 13.95, "volume": 34140.0}, {"date": "2020-05-29", "close": 13.54, "volume": 26094.0}, {"date": "2020-06-01", "close": 14.16, "volume": 23264.0}, {"date": "2020-06-02", "close": 14.1, "volume": 27924.0}, {"date": "2020-06-03", "close": 13.93, "volume": 25363.0}, {"date": "2020-06-04", "close": 13.64, "volume": 19343.0}, {"date": "2020-06-05", "close": 13.985, "volume": 13278.0}, {"date": "2020-06-08", "close": 13.84, "volume": 47639.0}, {"date": "2020-06-09", "close": 13.81, "volume": 26358.0}, {"date": "2020-06-10", "close": 13.76, "volume": 24104.0}, {"date": "2020-06-11", "close": 13.2, "volume": 35047.0}, {"date": "2020-06-12", "close": 13.3199, "volume": 31090.0}, {"date": "2020-06-15", "close": 13.61, "volume": 65105.0}, {"date": "2020-06-16", "close": 13.45, "volume": 49513.0}, {"date": "2020-06-17", "close": 13.36, "volume": 30344.0}, {"date": "2020-06-18", "close": 13.405, "volume": 23480.0}, {"date": "2020-06-19", "close": 13.36, "volume": 16758.0}, {"date": "2020-06-22", "close": 13.89, "volume": 24461.0}, {"date": "2020-06-23", "close": 13.6, "volume": 13131.0}, {"date": "2020-06-24", "close": 13.47, "volume": 14739.0}, {"date": "2020-06-25", "close": 13.6157, "volume": 6859.0}, {"date": "2020-06-26", "close": 13.685, "volume": 7869.0}, {"date": "2020-06-29", "close": 13.645, "volume": 11383.0}, {"date": "2020-06-30", "close": 13.44, "volume": 46249.0}, {"date": "2020-07-01", "close": 13.3, "volume": 27209.0}, {"date": "2020-07-02", "close": 13.47, "volume": 10072.0}, {"date": "2020-07-06", "close": 13.25, "volume": 4650.0}, {"date": "2020-07-07", "close": 13.54, "volume": 22530.0}, {"date": "2020-07-08", "close": 13.53, "volume": 6123.0}, {"date": "2020-07-09", "close": 13.58, "volume": 8387.0}, {"date": "2020-07-10", "close": 13.51, "volume": 26658.0}, {"date": "2020-07-13", "close": 13.51, "volume": 29886.0}, {"date": "2020-07-14", "close": 13.54, "volume": 28809.0}, {"date": "2020-07-15", "close": 13.42, "volume": 11294.0}, {"date": "2020-07-16", "close": 13.33, "volume": 23282.0}, {"date": "2020-07-17", "close": 13.35, "volume": 12871.0}, {"date": "2020-07-20", "close": 13.38, "volume": 21788.0}, {"date": "2020-07-21", "close": 13.37, "volume": 15821.0}, {"date": "2020-07-22", "close": 13.3, "volume": 30625.0}, {"date": "2020-07-23", "close": 13.41, "volume": 27528.0}, {"date": "2020-07-24", "close": 13.5626, "volume": 35297.0}, {"date": "2020-07-27", "close": 13.33, "volume": 40462.0}, {"date": "2020-07-28", "close": 13.26, "volume": 31425.0}, {"date": "2020-07-29", "close": 13.31, "volume": 21768.0}, {"date": "2020-07-30", "close": 13.45, "volume": 17908.0}, {"date": "2020-07-31", "close": 13.1, "volume": 20096.0}, {"date": "2020-08-03", "close": 13.23, "volume": 25692.0}, {"date": "2020-08-04", "close": 13.25, "volume": 12939.0}, {"date": "2020-08-05", "close": 13.33, "volume": 16381.0}, {"date": "2020-08-06", "close": 13.32, "volume": 20188.0}, {"date": "2020-08-07", "close": 13.39, "volume": 22089.0}, {"date": "2020-08-10", "close": 13.396, "volume": 23053.0}, {"date": "2020-08-11", "close": 13.38, "volume": 23522.0}, {"date": "2020-08-12", "close": 13.36, "volume": 30602.0}, {"date": "2020-08-13", "close": 13.49, "volume": 10585.0}, {"date": "2020-08-14", "close": 13.65, "volume": 44110.0}, {"date": "2020-08-17", "close": 13.73, "volume": 26660.0}, {"date": "2020-08-18", "close": 13.74, "volume": 26856.0}, {"date": "2020-08-19", "close": 13.825, "volume": 34530.0}, {"date": "2020-08-20", "close": 13.5, "volume": 23107.0}, {"date": "2020-08-21", "close": 13.59, "volume": 30432.0}, {"date": "2020-08-24", "close": 13.59, "volume": 12031.0}, {"date": "2020-08-25", "close": 13.46, "volume": 44661.0}, {"date": "2020-08-26", "close": 13.2, "volume": 18817.0}, {"date": "2020-08-27", "close": 13.02, "volume": 32339.0}, {"date": "2020-08-28", "close": 13.08, "volume": 41901.0}, {"date": "2020-08-31", "close": 13.04, "volume": 41480.0}, {"date": "2020-09-01", "close": 12.93, "volume": 20315.0}, {"date": "2020-09-02", "close": 12.94, "volume": 25934.0}, {"date": "2020-09-03", "close": 12.88, "volume": 22953.0}, {"date": "2020-09-04", "close": 12.8, "volume": 19601.0}, {"date": "2020-09-08", "close": 13.05, "volume": 20217.0}, {"date": "2020-09-09", "close": 12.95, "volume": 55382.0}, {"date": "2020-09-10", "close": 12.79, "volume": 11910.0}, {"date": "2020-09-11", "close": 12.98, "volume": 19209.0}, {"date": "2020-09-14", "close": 13.1, "volume": 19880.0}, {"date": "2020-09-15", "close": 12.9, "volume": 20923.0}, {"date": "2020-09-16", "close": 12.94, "volume": 12976.0}, {"date": "2020-09-17", "close": 12.99, "volume": 15914.0}, {"date": "2020-09-18", "close": 12.97, "volume": 7164.0}, {"date": "2020-09-21", "close": 12.68, "volume": 46518.0}, {"date": "2020-09-22", "close": 12.56, "volume": 22271.0}, {"date": "2020-09-23", "close": 12.66, "volume": 31303.0}, {"date": "2020-09-24", "close": 12.55, "volume": 24657.0}, {"date": "2020-09-25", "close": 12.37, "volume": 57183.0}, {"date": "2020-09-28", "close": 12.38, "volume": 33205.0}, {"date": "2020-09-29", "close": 12.55, "volume": 25907.0}, {"date": "2020-09-30", "close": 12.5, "volume": 42818.0}, {"date": "2020-10-01", "close": 12.35, "volume": 28608.0}, {"date": "2020-10-02", "close": 12.24, "volume": 22064.0}, {"date": "2020-10-05", "close": 12.2238, "volume": 15742.0}, {"date": "2020-10-06", "close": 12.25, "volume": 37822.0}, {"date": "2020-10-07", "close": 12.26, "volume": 17714.0}, {"date": "2020-10-08", "close": 12.4363, "volume": 13550.0}, {"date": "2020-10-09", "close": 12.47, "volume": 36411.0}, {"date": "2020-10-12", "close": 12.33, "volume": 31251.0}, {"date": "2020-10-13", "close": 12.32, "volume": 14174.0}, {"date": "2020-10-14", "close": 12.35, "volume": 21662.0}, {"date": "2020-10-15", "close": 12.33, "volume": 14196.0}, {"date": "2020-10-16", "close": 12.07, "volume": 34367.0}, {"date": "2020-10-19", "close": 12.09, "volume": 32007.0}, {"date": "2020-10-20", "close": 12.1, "volume": 12796.0}, {"date": "2020-10-21", "close": 12.05, "volume": 14842.0}, {"date": "2020-10-22", "close": 12.04, "volume": 22288.0}, {"date": "2020-10-23", "close": 12.0, "volume": 15067.0}, {"date": "2020-10-26", "close": 11.77, "volume": 33982.0}, {"date": "2020-10-27", "close": 11.85, "volume": 23828.0}, {"date": "2020-10-28", "close": 11.65, "volume": 26726.0}, {"date": "2020-10-29", "close": 11.86, "volume": 34523.0}, {"date": "2020-10-30", "close": 11.66, "volume": 18189.0}, {"date": "2020-11-02", "close": 11.86, "volume": 21364.0}, {"date": "2020-11-03", "close": 12.0001, "volume": 31354.0}, {"date": "2020-11-04", "close": 12.05, "volume": 16551.0}, {"date": "2020-11-05", "close": 12.11, "volume": 17682.0}, {"date": "2020-11-06", "close": 12.2, "volume": 20284.0}, {"date": "2020-11-09", "close": 12.08, "volume": 50694.0}, {"date": "2020-11-10", "close": 12.03, "volume": 33559.0}, {"date": "2020-11-11", "close": 12.28, "volume": 56738.0}, {"date": "2020-11-12", "close": 13.36, "volume": 187685.0}, {"date": "2020-11-13", "close": 13.29, "volume": 58543.0}, {"date": "2020-11-16", "close": 13.95, "volume": 79990.0}, {"date": "2020-11-17", "close": 13.86, "volume": 55584.0}, {"date": "2020-11-18", "close": 13.71, "volume": 18058.0}, {"date": "2020-11-19", "close": 13.5424, "volume": 14090.0}, {"date": "2020-11-20", "close": 13.67, "volume": 7758.0}, {"date": "2020-11-23", "close": 13.55, "volume": 20097.0}, {"date": "2020-11-24", "close": 13.61, "volume": 21496.0}, {"date": "2020-11-25", "close": 13.52, "volume": 11369.0}, {"date": "2020-11-27", "close": 13.4, "volume": 9230.0}, {"date": "2020-11-30", "close": 13.18, "volume": 37729.0}, {"date": "2020-12-01", "close": 13.2414, "volume": 32134.0}, {"date": "2020-12-02", "close": 13.31, "volume": 31525.0}, {"date": "2020-12-03", "close": 13.36, "volume": 31247.0}, {"date": "2020-12-04", "close": 13.0, "volume": 40932.0}, {"date": "2020-12-07", "close": 13.19, "volume": 23473.0}, {"date": "2020-12-08", "close": 13.09, "volume": 22471.0}, {"date": "2020-12-09", "close": 13.28, "volume": 30962.0}, {"date": "2020-12-10", "close": 13.39, "volume": 33770.0}, {"date": "2020-12-11", "close": 13.12, "volume": 24680.0}, {"date": "2020-12-14", "close": 13.3, "volume": 25269.0}, {"date": "2020-12-15", "close": 13.28, "volume": 32942.0}, {"date": "2020-12-16", "close": 13.25, "volume": 28299.0}, {"date": "2020-12-17", "close": 13.18, "volume": 29701.0}, {"date": "2020-12-18", "close": 13.17, "volume": 20364.0}, {"date": "2020-12-21", "close": 13.12, "volume": 46862.0}, {"date": "2020-12-22", "close": 13.2273, "volume": 31270.0}, {"date": "2020-12-23", "close": 13.03, "volume": 62836.0}, {"date": "2020-12-24", "close": 13.08, "volume": 23523.0}, {"date": "2020-12-28", "close": 13.03, "volume": 31962.0}, {"date": "2020-12-29", "close": 13.03, "volume": 40182.0}, {"date": "2020-12-30", "close": 13.01, "volume": 79505.0}, {"date": "2020-12-31", "close": 13.18, "volume": 46871.0}, {"date": "2021-01-04", "close": 13.25, "volume": 47498.0}, {"date": "2021-01-05", "close": 13.23, "volume": 15231.0}, {"date": "2021-01-06", "close": 13.4, "volume": 15162.0}, {"date": "2021-01-07", "close": 13.26, "volume": 34285.0}, {"date": "2021-01-08", "close": 13.39, "volume": 11182.0}, {"date": "2021-01-11", "close": 13.16, "volume": 16907.0}, {"date": "2021-01-12", "close": 13.25, "volume": 17390.0}, {"date": "2021-01-13", "close": 13.66, "volume": 24425.0}, {"date": "2021-01-14", "close": 13.72, "volume": 23967.0}, {"date": "2021-01-15", "close": 13.8, "volume": 56261.0}, {"date": "2021-01-19", "close": 13.81, "volume": 82735.0}, {"date": "2021-01-20", "close": 13.94, "volume": 19109.0}, {"date": "2021-01-21", "close": 13.46, "volume": 33077.0}, {"date": "2021-01-22", "close": 13.68, "volume": 40540.0}, {"date": "2021-01-25", "close": 13.67, "volume": 50028.0}, {"date": "2021-01-26", "close": 13.5, "volume": 28225.0}, {"date": "2021-01-27", "close": 13.29, "volume": 20240.0}, {"date": "2021-01-28", "close": 13.24, "volume": 30065.0}, {"date": "2021-01-29", "close": 13.2, "volume": 14277.0}, {"date": "2021-02-01", "close": 13.3, "volume": 24574.0}, {"date": "2021-02-02", "close": 13.16, "volume": 48385.0}, {"date": "2021-02-03", "close": 13.18, "volume": 30388.0}, {"date": "2021-02-04", "close": 13.29, "volume": 46047.0}, {"date": "2021-02-05", "close": 13.28, "volume": 22059.0}, {"date": "2021-02-08", "close": 13.49, "volume": 30738.0}, {"date": "2021-02-09", "close": 13.47, "volume": 17511.0}, {"date": "2021-02-10", "close": 13.48, "volume": 29520.0}, {"date": "2021-02-11", "close": 13.39, "volume": 23331.0}, {"date": "2021-02-12", "close": 13.45, "volume": 22259.0}, {"date": "2021-02-16", "close": 13.33, "volume": 31565.0}, {"date": "2021-02-17", "close": 13.35, "volume": 22651.0}, {"date": "2021-02-18", "close": 13.43, "volume": 10869.0}, {"date": "2021-02-19", "close": 13.47, "volume": 15371.0}, {"date": "2021-02-22", "close": 13.64, "volume": 29684.0}, {"date": "2021-02-23", "close": 13.42, "volume": 19450.0}, {"date": "2021-02-24", "close": 13.36, "volume": 12362.0}, {"date": "2021-02-25", "close": 13.4, "volume": 15216.0}, {"date": "2021-02-26", "close": 13.55, "volume": 33853.0}, {"date": "2021-03-01", "close": 13.5, "volume": 34663.0}, {"date": "2021-03-02", "close": 13.48, "volume": 16353.0}, {"date": "2021-03-03", "close": 13.51, "volume": 26617.0}, {"date": "2021-03-04", "close": 13.37, "volume": 28375.0}, {"date": "2021-03-05", "close": 13.57, "volume": 50136.0}, {"date": "2021-03-08", "close": 13.47, "volume": 21681.0}, {"date": "2021-03-09", "close": 13.21, "volume": 52166.0}, {"date": "2021-03-10", "close": 13.29, "volume": 54547.0}, {"date": "2021-03-11", "close": 13.39, "volume": 16989.0}, {"date": "2021-03-12", "close": 13.54, "volume": 15507.0}, {"date": "2021-03-15", "close": 13.71, "volume": 13467.0}, {"date": "2021-03-16", "close": 13.85, "volume": 18470.0}, {"date": "2021-03-17", "close": 13.84, "volume": 16246.0}, {"date": "2021-03-18", "close": 13.815, "volume": 11595.0}, {"date": "2021-03-19", "close": 13.81, "volume": 17151.0}, {"date": "2021-03-22", "close": 13.82, "volume": 13040.0}, {"date": "2021-03-23", "close": 13.9501, "volume": 40114.0}, {"date": "2021-03-24", "close": 13.98, "volume": 17235.0}, {"date": "2021-03-25", "close": 14.0, "volume": 34144.0}, {"date": "2021-03-26", "close": 13.974, "volume": 21740.0}, {"date": "2021-03-29", "close": 13.91, "volume": 31109.0}, {"date": "2021-03-30", "close": 13.9, "volume": 11567.0}, {"date": "2021-03-31", "close": 13.93, "volume": 9435.0}, {"date": "2021-04-01", "close": 14.11, "volume": 31073.0}, {"date": "2021-04-05", "close": 14.22, "volume": 17648.0}, {"date": "2021-04-06", "close": 14.39, "volume": 7761.0}, {"date": "2021-04-07", "close": 14.47, "volume": 12937.0}, {"date": "2021-04-08", "close": 14.5, "volume": 23635.0}, {"date": "2021-04-09", "close": 14.7, "volume": 31696.0}, {"date": "2021-04-12", "close": 14.59, "volume": 11920.0}, {"date": "2021-04-13", "close": 14.56, "volume": 14003.0}, {"date": "2021-04-14", "close": 14.44, "volume": 7253.0}, {"date": "2021-04-15", "close": 14.36, "volume": 57533.0}, {"date": "2021-04-16", "close": 14.1, "volume": 18268.0}, {"date": "2021-04-19", "close": 14.14, "volume": 22810.0}, {"date": "2021-04-20", "close": 14.28, "volume": 10698.0}, {"date": "2021-04-21", "close": 14.21, "volume": 35949.0}, {"date": "2021-04-22", "close": 14.29, "volume": 23907.0}, {"date": "2021-04-23", "close": 14.22, "volume": 25131.0}, {"date": "2021-04-26", "close": 14.47, "volume": 22328.0}, {"date": "2021-04-27", "close": 14.61, "volume": 19059.0}, {"date": "2021-04-28", "close": 14.8, "volume": 22527.0}, {"date": "2021-04-29", "close": 14.91, "volume": 19437.0}, {"date": "2021-04-30", "close": 14.67, "volume": 19921.0}, {"date": "2021-05-03", "close": 14.87, "volume": 16471.0}, {"date": "2021-05-04", "close": 14.9299, "volume": 58823.0}, {"date": "2021-05-05", "close": 14.95, "volume": 11769.0}, {"date": "2021-05-06", "close": 14.95, "volume": 9194.0}, {"date": "2021-05-07", "close": 14.97, "volume": 12492.0}, {"date": "2021-05-10", "close": 15.0, "volume": 13040.0}, {"date": "2021-05-11", "close": 14.84, "volume": 6728.0}, {"date": "2021-05-12", "close": 14.99, "volume": 16696.0}, {"date": "2021-05-13", "close": 15.15, "volume": 22401.0}, {"date": "2021-05-14", "close": 15.12, "volume": 38863.0}, {"date": "2021-05-17", "close": 14.98, "volume": 65163.0}, {"date": "2021-05-18", "close": 14.93, "volume": 12174.0}, {"date": "2021-05-19", "close": 14.62, "volume": 28882.0}, {"date": "2021-05-20", "close": 14.94, "volume": 9826.0}, {"date": "2021-05-21", "close": 14.81, "volume": 7556.0}, {"date": "2021-05-24", "close": 14.86, "volume": 13116.0}, {"date": "2021-05-25", "close": 14.8532, "volume": 44899.0}, {"date": "2021-05-26", "close": 14.9001, "volume": 14620.0}, {"date": "2021-05-27", "close": 15.0001, "volume": 3033.0}, {"date": "2021-05-28", "close": 14.9, "volume": 29511.0}, {"date": "2021-06-01", "close": 14.98, "volume": 13565.0}, {"date": "2021-06-02", "close": 14.98, "volume": 7842.0}, {"date": "2021-06-03", "close": 15.065, "volume": 19061.0}, {"date": "2021-06-04", "close": 15.13, "volume": 49880.0}, {"date": "2021-06-07", "close": 15.23, "volume": 26760.0}, {"date": "2021-06-08", "close": 15.04, "volume": 26398.0}, {"date": "2021-06-09", "close": 15.0, "volume": 24647.0}, {"date": "2021-06-10", "close": 15.0, "volume": 10548.0}, {"date": "2021-06-11", "close": 15.0, "volume": 7997.0}, {"date": "2021-06-14", "close": 15.02, "volume": 12434.0}, {"date": "2021-06-15", "close": 15.1, "volume": 12103.0}, {"date": "2021-06-16", "close": 15.2752, "volume": 30011.0}, {"date": "2021-06-17", "close": 15.32, "volume": 13604.0}, {"date": "2021-06-18", "close": 15.3, "volume": 11897.0}, {"date": "2021-06-21", "close": 15.225, "volume": 6070.0}, {"date": "2021-06-22", "close": 15.105, "volume": 17092.0}, {"date": "2021-06-23", "close": 15.11, "volume": 9319.0}, {"date": "2021-06-24", "close": 15.05, "volume": 13463.0}, {"date": "2021-06-25", "close": 15.05, "volume": 13773.0}, {"date": "2021-06-28", "close": 15.01, "volume": 19094.0}, {"date": "2021-06-29", "close": 15.03, "volume": 12573.0}, {"date": "2021-06-30", "close": 15.2, "volume": 11921.0}, {"date": "2021-07-01", "close": 15.34, "volume": 24201.0}, {"date": "2021-07-02", "close": 15.3992, "volume": 13880.0}, {"date": "2021-07-06", "close": 15.4326, "volume": 9606.0}, {"date": "2021-07-07", "close": 15.38, "volume": 8065.0}, {"date": "2021-07-08", "close": 15.35, "volume": 12904.0}, {"date": "2021-07-09", "close": 15.32, "volume": 8267.0}, {"date": "2021-07-12", "close": 15.34, "volume": 10993.0}, {"date": "2021-07-13", "close": 15.31, "volume": 6945.0}, {"date": "2021-07-14", "close": 15.31, "volume": 12852.0}, {"date": "2021-07-15", "close": 15.2, "volume": 13447.0}, {"date": "2021-07-16", "close": 15.1, "volume": 14311.0}, {"date": "2021-07-19", "close": 14.88, "volume": 16058.0}, {"date": "2021-07-20", "close": 15.33, "volume": 10371.0}, {"date": "2021-07-21", "close": 15.29, "volume": 10779.0}, {"date": "2021-07-22", "close": 15.2845, "volume": 17420.0}, {"date": "2021-07-23", "close": 15.34, "volume": 10726.0}, {"date": "2021-07-26", "close": 15.2, "volume": 7451.0}, {"date": "2021-07-27", "close": 15.2873, "volume": 20579.0}, {"date": "2021-07-28", "close": 15.3, "volume": 7228.0}, {"date": "2021-07-29", "close": 15.25, "volume": 14796.0}, {"date": "2021-07-30", "close": 15.2, "volume": 13064.0}, {"date": "2021-08-02", "close": 15.1635, "volume": 10815.0}, {"date": "2021-08-03", "close": 15.01, "volume": 33403.0}, {"date": "2021-08-04", "close": 15.14, "volume": 3866.0}, {"date": "2021-08-05", "close": 15.25, "volume": 40930.0}, {"date": "2021-08-06", "close": 15.2374, "volume": 12748.0}, {"date": "2021-08-09", "close": 15.05, "volume": 17114.0}, {"date": "2021-08-10", "close": 15.18, "volume": 11921.0}, {"date": "2021-08-11", "close": 15.33, "volume": 19233.0}, {"date": "2021-08-12", "close": 15.69, "volume": 30406.0}, {"date": "2021-08-13", "close": 15.8438, "volume": 81983.0}, {"date": "2021-08-16", "close": 15.86, "volume": 80885.0}, {"date": "2021-08-17", "close": 15.7, "volume": 11061.0}, {"date": "2021-08-18", "close": 15.22, "volume": 87553.0}, {"date": "2021-08-19", "close": 15.1989, "volume": 9376.0}, {"date": "2021-08-20", "close": 15.18, "volume": 18405.0}, {"date": "2021-08-23", "close": 15.25, "volume": 18240.0}, {"date": "2021-08-24", "close": 15.3159, "volume": 8901.0}, {"date": "2021-08-25", "close": 15.6, "volume": 41079.0}, {"date": "2021-08-26", "close": 15.51, "volume": 20102.0}, {"date": "2021-08-27", "close": 15.33, "volume": 18664.0}, {"date": "2021-08-30", "close": 15.26, "volume": 9322.0}, {"date": "2021-08-31", "close": 15.12, "volume": 71349.0}, {"date": "2021-09-01", "close": 15.16, "volume": 25698.0}, {"date": "2021-09-02", "close": 15.23, "volume": 15462.0}, {"date": "2021-09-03", "close": 15.2042, "volume": 12756.0}, {"date": "2021-09-07", "close": 15.14, "volume": 26702.0}, {"date": "2021-09-08", "close": 15.24, "volume": 11167.0}, {"date": "2021-09-09", "close": 15.2163, "volume": 15273.0}, {"date": "2021-09-10", "close": 15.25, "volume": 6242.0}, {"date": "2021-09-13", "close": 15.43, "volume": 15931.0}, {"date": "2021-09-14", "close": 15.26, "volume": 22619.0}, {"date": "2021-09-15", "close": 15.68, "volume": 45825.0}, {"date": "2021-09-16", "close": 15.6125, "volume": 18675.0}, {"date": "2021-09-17", "close": 15.8, "volume": 26699.0}, {"date": "2021-09-20", "close": 15.97, "volume": 45122.0}, {"date": "2021-09-21", "close": 15.73, "volume": 40196.0}, {"date": "2021-09-22", "close": 15.75, "volume": 13048.0}, {"date": "2021-09-23", "close": 15.87, "volume": 25669.0}, {"date": "2021-09-24", "close": 15.85, "volume": 36067.0}, {"date": "2021-09-27", "close": 15.81, "volume": 14202.0}, {"date": "2021-09-28", "close": 15.85, "volume": 13914.0}, {"date": "2021-09-29", "close": 15.6, "volume": 19726.0}, {"date": "2021-09-30", "close": 15.55, "volume": 7857.0}, {"date": "2021-10-01", "close": 15.59, "volume": 14456.0}, {"date": "2021-10-04", "close": 15.49, "volume": 12926.0}, {"date": "2021-10-05", "close": 15.44, "volume": 7632.0}, {"date": "2021-10-06", "close": 15.3162, "volume": 10200.0}, {"date": "2021-10-07", "close": 15.5, "volume": 6359.0}, {"date": "2021-10-08", "close": 15.38, "volume": 13058.0}, {"date": "2021-10-11", "close": 15.43, "volume": 4339.0}, {"date": "2021-10-12", "close": 15.4944, "volume": 7357.0}, {"date": "2021-10-13", "close": 15.4015, "volume": 8659.0}, {"date": "2021-10-14", "close": 15.6696, "volume": 26451.0}, {"date": "2021-10-15", "close": 15.9, "volume": 21463.0}, {"date": "2021-10-18", "close": 15.68, "volume": 14204.0}, {"date": "2021-10-19", "close": 15.52, "volume": 8936.0}, {"date": "2021-10-20", "close": 15.7354, "volume": 11394.0}, {"date": "2021-10-21", "close": 15.7112, "volume": 11309.0}, {"date": "2021-10-22", "close": 15.73, "volume": 3274.0}, {"date": "2021-10-25", "close": 15.656, "volume": 13116.0}, {"date": "2021-10-26", "close": 15.56, "volume": 11128.0}, {"date": "2021-10-27", "close": 15.675, "volume": 26526.0}, {"date": "2021-10-28", "close": 15.97, "volume": 57447.0}, {"date": "2021-10-29", "close": 16.01, "volume": 19793.0}, {"date": "2021-11-01", "close": 16.25, "volume": 13227.0}, {"date": "2021-11-02", "close": 16.15, "volume": 7454.0}, {"date": "2021-11-03", "close": 16.22, "volume": 40707.0}, {"date": "2021-11-04", "close": 16.2, "volume": 31863.0}, {"date": "2021-11-05", "close": 16.12, "volume": 53495.0}, {"date": "2021-11-08", "close": 16.01, "volume": 37354.0}, {"date": "2021-11-09", "close": 15.8607, "volume": 11758.0}, {"date": "2021-11-10", "close": 15.77, "volume": 15862.0}, {"date": "2021-11-11", "close": 15.83, "volume": 7266.0}, {"date": "2021-11-12", "close": 15.77, "volume": 12947.0}, {"date": "2021-11-15", "close": 16.07, "volume": 16858.0}, {"date": "2021-11-16", "close": 16.24, "volume": 24058.0}, {"date": "2021-11-17", "close": 16.4699, "volume": 30561.0}, {"date": "2021-11-18", "close": 16.59, "volume": 29818.0}, {"date": "2021-11-19", "close": 16.48, "volume": 58696.0}, {"date": "2021-11-22", "close": 16.34, "volume": 31067.0}, {"date": "2021-11-23", "close": 16.39, "volume": 36500.0}, {"date": "2021-11-24", "close": 16.395, "volume": 17610.0}, {"date": "2021-11-26", "close": 16.195, "volume": 8322.0}, {"date": "2021-11-29", "close": 16.17, "volume": 23699.0}, {"date": "2021-11-30", "close": 16.18, "volume": 12269.0}, {"date": "2021-12-01", "close": 16.04, "volume": 17924.0}, {"date": "2021-12-02", "close": 16.08, "volume": 2135.0}, {"date": "2021-12-03", "close": 15.91, "volume": 24594.0}, {"date": "2021-12-06", "close": 15.84, "volume": 14680.0}, {"date": "2021-12-07", "close": 16.21, "volume": 34048.0}, {"date": "2021-12-08", "close": 16.18, "volume": 47216.0}, {"date": "2021-12-09", "close": 16.11, "volume": 7364.0}, {"date": "2021-12-10", "close": 16.2, "volume": 5346.0}, {"date": "2021-12-13", "close": 16.13, "volume": 4838.0}, {"date": "2021-12-14", "close": 16.11, "volume": 7020.0}, {"date": "2021-12-15", "close": 16.2, "volume": 31409.0}, {"date": "2021-12-16", "close": 16.07, "volume": 23543.0}, {"date": "2021-12-17", "close": 15.93, "volume": 13256.0}, {"date": "2021-12-20", "close": 16.01, "volume": 17737.0}, {"date": "2021-12-21", "close": 16.01, "volume": 7612.0}, {"date": "2021-12-22", "close": 15.92, "volume": 23405.0}, {"date": "2021-12-23", "close": 16.1606, "volume": 19385.0}, {"date": "2021-12-27", "close": 15.99, "volume": 18651.0}, {"date": "2021-12-28", "close": 15.88, "volume": 27685.0}, {"date": "2021-12-29", "close": 15.83, "volume": 24027.0}, {"date": "2021-12-30", "close": 15.84, "volume": 12963.0}, {"date": "2021-12-31", "close": 15.98, "volume": 6779.0}, {"date": "2022-01-03", "close": 15.84, "volume": 23392.0}, {"date": "2022-01-04", "close": 15.77, "volume": 5908.0}, {"date": "2022-01-05", "close": 15.81, "volume": 11640.0}, {"date": "2022-01-06", "close": 15.85, "volume": 17926.0}, {"date": "2022-01-07", "close": 15.7, "volume": 11609.0}, {"date": "2022-01-10", "close": 15.73, "volume": 21671.0}, {"date": "2022-01-11", "close": 15.965, "volume": 26064.0}, {"date": "2022-01-12", "close": 16.0103, "volume": 42965.0}, {"date": "2022-01-13", "close": 16.25, "volume": 33260.0}, {"date": "2022-01-14", "close": 16.24, "volume": 41677.0}, {"date": "2022-01-18", "close": 16.75, "volume": 58186.0}, {"date": "2022-01-19", "close": 16.23, "volume": 31552.0}, {"date": "2022-01-20", "close": 15.9, "volume": 20160.0}, {"date": "2022-01-21", "close": 15.91, "volume": 23665.0}, {"date": "2022-01-24", "close": 15.7, "volume": 49918.0}, {"date": "2022-01-25", "close": 15.77, "volume": 23697.0}, {"date": "2022-01-26", "close": 15.84, "volume": 33446.0}, {"date": "2022-01-27", "close": 15.83, "volume": 8295.0}, {"date": "2022-01-28", "close": 15.86, "volume": 4881.0}, {"date": "2022-01-31", "close": 15.85, "volume": 11235.0}, {"date": "2022-02-01", "close": 15.6601, "volume": 10494.0}, {"date": "2022-02-02", "close": 15.63, "volume": 30268.0}, {"date": "2022-02-03", "close": 15.75, "volume": 21797.0}, {"date": "2022-02-04", "close": 15.5, "volume": 37000.0}, {"date": "2022-02-07", "close": 15.52, "volume": 31058.0}, {"date": "2022-02-08", "close": 15.8576, "volume": 10326.0}, {"date": "2022-02-09", "close": 15.659, "volume": 14005.0}, {"date": "2022-02-10", "close": 15.8124, "volume": 10253.0}, {"date": "2022-02-11", "close": 15.69, "volume": 25176.0}, {"date": "2022-02-14", "close": 15.63, "volume": 45163.0}, {"date": "2022-02-15", "close": 15.605, "volume": 10365.0}, {"date": "2022-02-16", "close": 15.61, "volume": 7359.0}, {"date": "2022-02-17", "close": 15.74, "volume": 11396.0}, {"date": "2022-02-18", "close": 15.9, "volume": 7235.0}, {"date": "2022-02-22", "close": 15.61, "volume": 12352.0}, {"date": "2022-02-23", "close": 15.65, "volume": 6236.0}, {"date": "2022-02-24", "close": 15.51, "volume": 10242.0}, {"date": "2022-02-25", "close": 15.63, "volume": 15612.0}, {"date": "2022-02-28", "close": 15.65, "volume": 14202.0}, {"date": "2022-03-01", "close": 15.53, "volume": 9793.0}, {"date": "2022-03-02", "close": 15.6476, "volume": 12810.0}, {"date": "2022-03-03", "close": 15.64, "volume": 3480.0}, {"date": "2022-03-04", "close": 15.6, "volume": 9717.0}, {"date": "2022-03-07", "close": 15.22, "volume": 8193.0}, {"date": "2022-03-08", "close": 15.41, "volume": 11583.0}, {"date": "2022-03-09", "close": 15.09, "volume": 28357.0}, {"date": "2022-03-10", "close": 15.19, "volume": 5388.0}, {"date": "2022-03-11", "close": 14.91, "volume": 15583.0}, {"date": "2022-03-14", "close": 14.79, "volume": 25976.0}, {"date": "2022-03-15", "close": 14.49, "volume": 20113.0}, {"date": "2022-03-16", "close": 14.41, "volume": 25081.0}, {"date": "2022-03-17", "close": 14.86, "volume": 23018.0}, {"date": "2022-03-18", "close": 14.85, "volume": 10803.0}, {"date": "2022-03-21", "close": 15.07, "volume": 36558.0}, {"date": "2022-03-22", "close": 15.19, "volume": 10280.0}, {"date": "2022-03-23", "close": 15.13, "volume": 10889.0}, {"date": "2022-03-24", "close": 15.08, "volume": 13531.0}, {"date": "2022-03-25", "close": 15.15, "volume": 7295.0}, {"date": "2022-03-28", "close": 15.17, "volume": 26788.0}, {"date": "2022-03-29", "close": 15.115, "volume": 9757.0}, {"date": "2022-03-30", "close": 15.18, "volume": 25273.0}, {"date": "2022-03-31", "close": 15.23, "volume": 7962.0}, {"date": "2022-04-01", "close": 15.25, "volume": 11297.0}, {"date": "2022-04-04", "close": 15.37, "volume": 13819.0}, {"date": "2022-04-05", "close": 15.355, "volume": 10235.0}, {"date": "2022-04-06", "close": 15.3, "volume": 8768.0}, {"date": "2022-04-07", "close": 15.23, "volume": 6444.0}, {"date": "2022-04-08", "close": 15.2444, "volume": 5867.0}, {"date": "2022-04-11", "close": 15.27, "volume": 10621.0}, {"date": "2022-04-12", "close": 15.02, "volume": 43450.0}, {"date": "2022-04-13", "close": 15.09, "volume": 9131.0}, {"date": "2022-04-14", "close": 14.91, "volume": 12014.0}, {"date": "2022-04-18", "close": 14.95, "volume": 24698.0}, {"date": "2022-04-19", "close": 15.03, "volume": 6523.0}, {"date": "2022-04-20", "close": 15.1, "volume": 37455.0}, {"date": "2022-04-21", "close": 14.88, "volume": 19138.0}, {"date": "2022-04-22", "close": 14.775, "volume": 11378.0}, {"date": "2022-04-25", "close": 14.79, "volume": 13718.0}, {"date": "2022-04-26", "close": 14.745, "volume": 18345.0}, {"date": "2022-04-27", "close": 14.77, "volume": 21558.0}, {"date": "2022-04-28", "close": 14.51, "volume": 11427.0}, {"date": "2022-04-29", "close": 14.2, "volume": 46352.0}, {"date": "2022-05-02", "close": 14.41, "volume": 32273.0}, {"date": "2022-05-03", "close": 14.35, "volume": 32308.0}, {"date": "2022-05-04", "close": 14.25, "volume": 9388.0}, {"date": "2022-05-05", "close": 14.1, "volume": 17631.0}, {"date": "2022-05-06", "close": 14.17, "volume": 14692.0}, {"date": "2022-05-09", "close": 14.0299, "volume": 12900.0}, {"date": "2022-05-10", "close": 13.98, "volume": 13779.0}, {"date": "2022-05-11", "close": 14.07, "volume": 20963.0}, {"date": "2022-05-12", "close": 13.84, "volume": 33288.0}, {"date": "2022-05-13", "close": 13.76, "volume": 15733.0}, {"date": "2022-05-16", "close": 13.835, "volume": 32815.0}, {"date": "2022-05-17", "close": 13.99, "volume": 30406.0}, {"date": "2022-05-18", "close": 14.06, "volume": 9313.0}, {"date": "2022-05-19", "close": 13.96, "volume": 35652.0}, {"date": "2022-05-20", "close": 13.96, "volume": 18639.0}, {"date": "2022-05-23", "close": 14.0, "volume": 74053.0}, {"date": "2022-05-24", "close": 13.9, "volume": 41889.0}, {"date": "2022-05-25", "close": 14.04, "volume": 35466.0}, {"date": "2022-05-26", "close": 14.13, "volume": 39520.0}, {"date": "2022-05-27", "close": 13.99, "volume": 25577.0}, {"date": "2022-05-31", "close": 14.13, "volume": 30515.0}, {"date": "2022-06-01", "close": 13.95, "volume": 13996.0}, {"date": "2022-06-02", "close": 14.1, "volume": 35092.0}, {"date": "2022-06-03", "close": 13.93, "volume": 79365.0}, {"date": "2022-06-06", "close": 14.05, "volume": 43173.0}, {"date": "2022-06-07", "close": 13.95, "volume": 47348.0}, {"date": "2022-06-08", "close": 13.91, "volume": 22802.0}, {"date": "2022-06-09", "close": 14.08, "volume": 37711.0}, {"date": "2022-06-10", "close": 14.07, "volume": 36686.0}, {"date": "2022-06-13", "close": 13.5, "volume": 75991.0}, {"date": "2022-06-14", "close": 13.72, "volume": 3624.0}, {"date": "2022-06-15", "close": 13.76, "volume": 14754.0}, {"date": "2022-06-16", "close": 13.605, "volume": 14533.0}, {"date": "2022-06-17", "close": 13.4, "volume": 16962.0}, {"date": "2022-06-21", "close": 13.35, "volume": 21367.0}, {"date": "2022-06-22", "close": 13.33, "volume": 10871.0}, {"date": "2022-06-23", "close": 13.41, "volume": 10893.0}, {"date": "2022-06-24", "close": 13.65, "volume": 11908.0}, {"date": "2022-06-27", "close": 13.62, "volume": 12193.0}, {"date": "2022-06-28", "close": 13.52, "volume": 21421.0}, {"date": "2022-06-29", "close": 13.35, "volume": 17335.0}, {"date": "2022-06-30", "close": 13.41, "volume": 20347.0}, {"date": "2022-07-01", "close": 13.53, "volume": 13296.0}, {"date": "2022-07-05", "close": 13.54, "volume": 15912.0}, {"date": "2022-07-06", "close": 13.6, "volume": 5840.0}, {"date": "2022-07-07", "close": 13.51, "volume": 10307.0}, {"date": "2022-07-08", "close": 13.7, "volume": 6694.0}, {"date": "2022-07-11", "close": 13.97, "volume": 13668.0}, {"date": "2022-07-12", "close": 13.9, "volume": 14427.0}, {"date": "2022-07-13", "close": 13.94, "volume": 10311.0}, {"date": "2022-07-14", "close": 13.86, "volume": 12234.0}, {"date": "2022-07-15", "close": 13.63, "volume": 29739.0}, {"date": "2022-07-18", "close": 13.9, "volume": 22534.0}, {"date": "2022-07-19", "close": 13.94, "volume": 22662.0}, {"date": "2022-07-20", "close": 13.99, "volume": 15097.0}, {"date": "2022-07-21", "close": 13.73, "volume": 20644.0}, {"date": "2022-07-22", "close": 13.72, "volume": 12252.0}, {"date": "2022-07-25", "close": 13.91, "volume": 19384.0}, {"date": "2022-07-26", "close": 13.7, "volume": 7052.0}, {"date": "2022-07-27", "close": 13.83, "volume": 17988.0}, {"date": "2022-07-28", "close": 13.99, "volume": 22443.0}, {"date": "2022-07-29", "close": 14.07, "volume": 24931.0}, {"date": "2022-08-01", "close": 14.18, "volume": 26655.0}, {"date": "2022-08-02", "close": 14.37, "volume": 14009.0}, {"date": "2022-08-03", "close": 14.724, "volume": 12534.0}, {"date": "2022-08-04", "close": 14.45, "volume": 3543.0}, {"date": "2022-08-05", "close": 14.25, "volume": 12390.0}, {"date": "2022-08-08", "close": 14.465, "volume": 7003.0}, {"date": "2022-08-09", "close": 14.4499, "volume": 13989.0}, {"date": "2022-08-10", "close": 14.55, "volume": 17904.0}, {"date": "2022-08-11", "close": 14.69, "volume": 5865.0}, {"date": "2022-08-12", "close": 14.48, "volume": 12094.0}, {"date": "2022-08-15", "close": 14.4, "volume": 13083.0}, {"date": "2022-08-16", "close": 14.4, "volume": 9895.0}, {"date": "2022-08-17", "close": 14.35, "volume": 26569.0}, {"date": "2022-08-18", "close": 14.23, "volume": 13790.0}, {"date": "2022-08-19", "close": 14.8, "volume": 23645.0}, {"date": "2022-08-22", "close": 14.41, "volume": 15669.0}, {"date": "2022-08-23", "close": 14.6, "volume": 22389.0}, {"date": "2022-08-24", "close": 14.65, "volume": 12789.0}, {"date": "2022-08-25", "close": 14.35, "volume": 19133.0}, {"date": "2022-08-26", "close": 13.69, "volume": 35762.0}, {"date": "2022-08-29", "close": 13.56, "volume": 35545.0}, {"date": "2022-08-30", "close": 13.4, "volume": 55968.0}, {"date": "2022-08-31", "close": 13.39, "volume": 16468.0}, {"date": "2022-09-01", "close": 13.48, "volume": 13992.0}, {"date": "2022-09-02", "close": 13.43, "volume": 12347.0}, {"date": "2022-09-06", "close": 13.57, "volume": 17979.0}, {"date": "2022-09-07", "close": 13.73, "volume": 23049.0}, {"date": "2022-09-08", "close": 13.9, "volume": 15476.0}, {"date": "2022-09-09", "close": 14.12, "volume": 48298.0}, {"date": "2022-09-12", "close": 14.46, "volume": 24269.0}, {"date": "2022-09-13", "close": 14.4525, "volume": 32367.0}, {"date": "2022-09-14", "close": 13.71, "volume": 25889.0}, {"date": "2022-09-15", "close": 13.46, "volume": 15167.0}, {"date": "2022-09-16", "close": 13.27, "volume": 32210.0}, {"date": "2022-09-19", "close": 13.44, "volume": 35198.0}, {"date": "2022-09-20", "close": 13.32, "volume": 25698.0}, {"date": "2022-09-21", "close": 13.4, "volume": 13555.0}, {"date": "2022-09-22", "close": 13.22, "volume": 37688.0}, {"date": "2022-09-23", "close": 13.3, "volume": 21190.0}, {"date": "2022-09-26", "close": 13.02, "volume": 32630.0}, {"date": "2022-09-27", "close": 13.1, "volume": 17385.0}, {"date": "2022-09-28", "close": 13.22, "volume": 4869.0}, {"date": "2022-09-29", "close": 12.8, "volume": 20958.0}, {"date": "2022-09-30", "close": 12.95, "volume": 14148.0}, {"date": "2022-10-03", "close": 12.94, "volume": 20816.0}, {"date": "2022-10-04", "close": 13.36, "volume": 18184.0}, {"date": "2022-10-05", "close": 13.0, "volume": 7044.0}, {"date": "2022-10-06", "close": 13.33, "volume": 17178.0}, {"date": "2022-10-07", "close": 13.34, "volume": 12502.0}, {"date": "2022-10-10", "close": 13.31, "volume": 14930.0}, {"date": "2022-10-11", "close": 13.68, "volume": 49099.0}, {"date": "2022-10-12", "close": 13.64, "volume": 14195.0}, {"date": "2022-10-13", "close": 13.63, "volume": 15142.0}, {"date": "2022-10-14", "close": 13.59, "volume": 16675.0}, {"date": "2022-10-17", "close": 13.51, "volume": 16197.0}, {"date": "2022-10-18", "close": 13.6, "volume": 20829.0}, {"date": "2022-10-19", "close": 13.59, "volume": 19898.0}, {"date": "2022-10-20", "close": 13.6, "volume": 11679.0}, {"date": "2022-10-21", "close": 13.63, "volume": 11189.0}, {"date": "2022-10-24", "close": 13.38, "volume": 19101.0}, {"date": "2022-10-25", "close": 13.3, "volume": 15218.0}, {"date": "2022-10-26", "close": 13.4737, "volume": 3347.0}, {"date": "2022-10-27", "close": 13.3, "volume": 13036.0}, {"date": "2022-10-28", "close": 13.31, "volume": 17606.0}, {"date": "2022-10-31", "close": 13.3, "volume": 14243.0}, {"date": "2022-11-01", "close": 13.13, "volume": 31980.0}, {"date": "2022-11-02", "close": 13.13, "volume": 25807.0}, {"date": "2022-11-03", "close": 13.11, "volume": 19052.0}, {"date": "2022-11-04", "close": 12.9, "volume": 23175.0}, {"date": "2022-11-07", "close": 12.95, "volume": 29673.0}, {"date": "2022-11-08", "close": 12.94, "volume": 22227.0}, {"date": "2022-11-09", "close": 12.9, "volume": 61857.0}, {"date": "2022-11-10", "close": 12.92, "volume": 29150.0}, {"date": "2022-11-11", "close": 12.95, "volume": 15190.0}, {"date": "2022-11-14", "close": 12.98, "volume": 8703.0}, {"date": "2022-11-15", "close": 13.01, "volume": 28129.0}, {"date": "2022-11-16", "close": 13.12, "volume": 22923.0}, {"date": "2022-11-17", "close": 13.19, "volume": 22075.0}, {"date": "2022-11-18", "close": 13.31, "volume": 54678.0}, {"date": "2022-11-21", "close": 13.99, "volume": 58383.0}, {"date": "2022-11-22", "close": 14.2, "volume": 44753.0}, {"date": "2022-11-23", "close": 14.295, "volume": 28512.0}, {"date": "2022-11-25", "close": 14.29, "volume": 4538.0}, {"date": "2022-11-28", "close": 14.18, "volume": 13775.0}, {"date": "2022-11-29", "close": 13.71, "volume": 21082.0}, {"date": "2022-11-30", "close": 13.62, "volume": 56762.0}, {"date": "2022-12-01", "close": 13.95, "volume": 8707.0}, {"date": "2022-12-02", "close": 13.8, "volume": 19764.0}, {"date": "2022-12-05", "close": 13.51, "volume": 152718.0}, {"date": "2022-12-06", "close": 13.63, "volume": 27000.0}, {"date": "2022-12-07", "close": 13.7, "volume": 13368.0}, {"date": "2022-12-08", "close": 13.6, "volume": 32502.0}, {"date": "2022-12-09", "close": 13.75, "volume": 13679.0}, {"date": "2022-12-12", "close": 13.6275, "volume": 27124.0}, {"date": "2022-12-13", "close": 13.53, "volume": 53313.0}, {"date": "2022-12-14", "close": 13.48, "volume": 29167.0}, {"date": "2022-12-15", "close": 13.4408, "volume": 24492.0}, {"date": "2022-12-16", "close": 13.44, "volume": 25388.0}, {"date": "2022-12-19", "close": 13.58, "volume": 32500.0}, {"date": "2022-12-20", "close": 13.6, "volume": 13191.0}, {"date": "2022-12-21", "close": 13.79, "volume": 21001.0}, {"date": "2022-12-22", "close": 13.9, "volume": 13397.0}, {"date": "2022-12-23", "close": 13.905, "volume": 26903.0}, {"date": "2022-12-27", "close": 13.73, "volume": 29874.0}, {"date": "2022-12-28", "close": 13.97, "volume": 34769.0}, {"date": "2022-12-29", "close": 13.82, "volume": 18896.0}, {"date": "2022-12-30", "close": 13.96, "volume": 39692.0}, {"date": "2023-01-03", "close": 13.97, "volume": 15514.0}, {"date": "2023-01-04", "close": 13.93, "volume": 14817.0}, {"date": "2023-01-05", "close": 13.87, "volume": 14461.0}, {"date": "2023-01-06", "close": 13.9101, "volume": 6657.0}, {"date": "2023-01-09", "close": 13.76, "volume": 23644.0}, {"date": "2023-01-10", "close": 13.84, "volume": 10759.0}, {"date": "2023-01-11", "close": 13.71, "volume": 20148.0}, {"date": "2023-01-12", "close": 13.91, "volume": 26055.0}, {"date": "2023-01-13", "close": 13.91, "volume": 19182.0}, {"date": "2023-01-17", "close": 13.95, "volume": 20071.0}, {"date": "2023-01-18", "close": 14.1, "volume": 35680.0}, {"date": "2023-01-19", "close": 14.19, "volume": 18391.0}, {"date": "2023-01-20", "close": 14.38, "volume": 64470.0}, {"date": "2023-01-23", "close": 14.56, "volume": 72767.0}, {"date": "2023-01-24", "close": 14.42, "volume": 42427.0}, {"date": "2023-01-25", "close": 14.55, "volume": 9974.0}, {"date": "2023-01-26", "close": 14.35, "volume": 9648.0}, {"date": "2023-01-27", "close": 14.48, "volume": 25547.0}, {"date": "2023-01-30", "close": 14.2, "volume": 84699.0}, {"date": "2023-01-31", "close": 14.1, "volume": 24040.0}, {"date": "2023-02-01", "close": 14.1, "volume": 16777.0}, {"date": "2023-02-02", "close": 14.31, "volume": 19839.0}, {"date": "2023-02-03", "close": 14.31, "volume": 21418.0}, {"date": "2023-02-06", "close": 14.35, "volume": 19620.0}, {"date": "2023-02-07", "close": 14.57, "volume": 31866.0}, {"date": "2023-02-08", "close": 14.58, "volume": 11475.0}, {"date": "2023-02-09", "close": 14.64, "volume": 11615.0}, {"date": "2023-02-10", "close": 14.61, "volume": 12279.0}, {"date": "2023-02-13", "close": 14.57, "volume": 13423.0}, {"date": "2023-02-14", "close": 14.7, "volume": 14980.0}, {"date": "2023-02-15", "close": 14.56, "volume": 6297.0}, {"date": "2023-02-16", "close": 14.55, "volume": 13038.0}, {"date": "2023-02-17", "close": 14.6, "volume": 17239.0}, {"date": "2023-02-21", "close": 14.57, "volume": 10685.0}, {"date": "2023-02-22", "close": 14.42, "volume": 22812.0}, {"date": "2023-02-23", "close": 14.16, "volume": 40092.0}, {"date": "2023-02-24", "close": 13.98, "volume": 27552.0}, {"date": "2023-02-27", "close": 13.965, "volume": 18544.0}, {"date": "2023-02-28", "close": 13.92, "volume": 33322.0}, {"date": "2023-03-01", "close": 13.77, "volume": 32744.0}, {"date": "2023-03-02", "close": 13.88, "volume": 26822.0}, {"date": "2023-03-03", "close": 14.17, "volume": 26762.0}, {"date": "2023-03-06", "close": 14.11, "volume": 17166.0}, {"date": "2023-03-07", "close": 14.07, "volume": 9927.0}, {"date": "2023-03-08", "close": 14.17, "volume": 16368.0}, {"date": "2023-03-09", "close": 14.045, "volume": 14268.0}, {"date": "2023-03-10", "close": 13.96, "volume": 20149.0}, {"date": "2023-03-13", "close": 13.85, "volume": 26786.0}, {"date": "2023-03-14", "close": 14.2, "volume": 38284.0}, {"date": "2023-03-15", "close": 13.98, "volume": 17551.0}, {"date": "2023-03-16", "close": 14.03, "volume": 4156.0}, {"date": "2023-03-17", "close": 14.14, "volume": 8151.0}, {"date": "2023-03-20", "close": 13.96, "volume": 30554.0}, {"date": "2023-03-21", "close": 14.13, "volume": 13328.0}, {"date": "2023-03-22", "close": 13.9601, "volume": 16145.0}, {"date": "2023-03-23", "close": 13.89, "volume": 36976.0}, {"date": "2023-03-24", "close": 13.99, "volume": 8890.0}, {"date": "2023-03-27", "close": 14.21, "volume": 21895.0}, {"date": "2023-03-28", "close": 13.85, "volume": 26403.0}, {"date": "2023-03-29", "close": 13.97, "volume": 18641.0}, {"date": "2023-03-30", "close": 14.08, "volume": 26227.0}, {"date": "2023-03-31", "close": 14.15, "volume": 20544.0}, {"date": "2023-04-03", "close": 14.355, "volume": 5145.0}, {"date": "2023-04-04", "close": 14.2, "volume": 17777.0}, {"date": "2023-04-05", "close": 14.08, "volume": 5990.0}, {"date": "2023-04-06", "close": 14.08, "volume": 7408.0}, {"date": "2023-04-10", "close": 13.82, "volume": 34433.0}, {"date": "2023-04-11", "close": 13.99, "volume": 31433.0}, {"date": "2023-04-12", "close": 13.88, "volume": 8685.0}, {"date": "2023-04-13", "close": 13.84, "volume": 19583.0}, {"date": "2023-04-14", "close": 13.91, "volume": 23987.0}, {"date": "2023-04-17", "close": 13.76, "volume": 27446.0}, {"date": "2023-04-18", "close": 13.98, "volume": 8449.0}, {"date": "2023-04-19", "close": 13.9, "volume": 12680.0}, {"date": "2023-04-20", "close": 13.86, "volume": 7223.0}, {"date": "2023-04-21", "close": 13.81, "volume": 11062.0}, {"date": "2023-04-24", "close": 13.63, "volume": 92189.0}, {"date": "2023-04-25", "close": 13.49, "volume": 33288.0}, {"date": "2023-04-26", "close": 13.47, "volume": 18763.0}, {"date": "2023-04-27", "close": 13.85, "volume": 58784.0}, {"date": "2023-04-28", "close": 13.81, "volume": 12268.0}, {"date": "2023-05-01", "close": 13.74, "volume": 21563.0}, {"date": "2023-05-02", "close": 13.62, "volume": 14766.0}, {"date": "2023-05-03", "close": 13.7552, "volume": 18325.0}, {"date": "2023-05-04", "close": 13.52, "volume": 12577.0}, {"date": "2023-05-05", "close": 13.55, "volume": 7208.0}, {"date": "2023-05-08", "close": 13.37, "volume": 22266.0}, {"date": "2023-05-09", "close": 13.37, "volume": 35442.0}, {"date": "2023-05-10", "close": 13.33, "volume": 17610.0}, {"date": "2023-05-11", "close": 13.1, "volume": 25245.0}, {"date": "2023-05-12", "close": 12.9816, "volume": 29996.0}, {"date": "2023-05-15", "close": 13.11, "volume": 23014.0}, {"date": "2023-05-16", "close": 13.06, "volume": 11923.0}, {"date": "2023-05-17", "close": 13.19, "volume": 34738.0}, {"date": "2023-05-18", "close": 13.35, "volume": 40922.0}, {"date": "2023-05-19", "close": 13.72, "volume": 30563.0}, {"date": "2023-05-22", "close": 14.41, "volume": 144096.0}, {"date": "2023-05-23", "close": 14.38, "volume": 15974.0}, {"date": "2023-05-24", "close": 14.36, "volume": 22238.0}, {"date": "2023-05-25", "close": 14.36, "volume": 6881.0}, {"date": "2023-05-26", "close": 14.4, "volume": 14913.0}, {"date": "2023-05-30", "close": 13.9504, "volume": 43538.0}, {"date": "2023-05-31", "close": 14.2, "volume": 26600.0}, {"date": "2023-06-01", "close": 14.11, "volume": 15095.0}, {"date": "2023-06-02", "close": 13.99, "volume": 20273.0}, {"date": "2023-06-05", "close": 14.04, "volume": 36936.0}, {"date": "2023-06-06", "close": 14.4, "volume": 36307.0}, {"date": "2023-06-07", "close": 14.88, "volume": 72642.0}, {"date": "2023-06-08", "close": 14.88, "volume": 24360.0}, {"date": "2023-06-09", "close": 15.08, "volume": 78384.0}, {"date": "2023-06-12", "close": 15.01, "volume": 94968.0}, {"date": "2023-06-13", "close": 15.25, "volume": 30810.0}, {"date": "2023-06-14", "close": 15.18, "volume": 36413.0}, {"date": "2023-06-15", "close": 15.22, "volume": 24036.0}, {"date": "2023-06-16", "close": 15.18, "volume": 18412.0}, {"date": "2023-06-20", "close": 15.07, "volume": 26304.0}, {"date": "2023-06-21", "close": 14.48, "volume": 76127.0}, {"date": "2023-06-22", "close": 14.75, "volume": 30673.0}, {"date": "2023-06-23", "close": 14.85, "volume": 8220.0}, {"date": "2023-06-26", "close": 15.2, "volume": 20314.0}, {"date": "2023-06-27", "close": 15.25, "volume": 20830.0}, {"date": "2023-06-28", "close": 14.66, "volume": 134114.0}, {"date": "2023-06-29", "close": 14.6, "volume": 28487.0}, {"date": "2023-06-30", "close": 14.9, "volume": 19308.0}, {"date": "2023-07-03", "close": 14.95, "volume": 12820.0}, {"date": "2023-07-05", "close": 15.01, "volume": 19120.0}, {"date": "2023-07-06", "close": 15.09, "volume": 22355.0}, {"date": "2023-07-07", "close": 15.0, "volume": 34686.0}, {"date": "2023-07-10", "close": 15.3, "volume": 86925.0}, {"date": "2023-07-11", "close": 15.26, "volume": 86823.0}, {"date": "2023-07-12", "close": 15.37, "volume": 21001.0}, {"date": "2023-07-13", "close": 15.45, "volume": 17231.0}, {"date": "2023-07-14", "close": 15.46, "volume": 15035.0}, {"date": "2023-07-17", "close": 15.53, "volume": 23869.0}, {"date": "2023-07-18", "close": 15.52, "volume": 36312.0}, {"date": "2023-07-19", "close": 15.54, "volume": 20140.0}, {"date": "2023-07-20", "close": 15.56, "volume": 24029.0}, {"date": "2023-07-21", "close": 15.426, "volume": 14752.0}, {"date": "2023-07-24", "close": 15.57, "volume": 24483.0}, {"date": "2023-07-25", "close": 15.385, "volume": 25597.0}, {"date": "2023-07-26", "close": 15.38, "volume": 32620.0}, {"date": "2023-07-27", "close": 15.4, "volume": 15848.0}, {"date": "2023-07-28", "close": 15.32, "volume": 17424.0}, {"date": "2023-07-31", "close": 15.45, "volume": 26411.0}, {"date": "2023-08-01", "close": 15.4, "volume": 23100.0}, {"date": "2023-08-02", "close": 15.42, "volume": 9554.0}, {"date": "2023-08-03", "close": 15.45, "volume": 12908.0}, {"date": "2023-08-04", "close": 15.63, "volume": 18527.0}, {"date": "2023-08-07", "close": 15.59, "volume": 38846.0}, {"date": "2023-08-08", "close": 15.58, "volume": 13320.0}, {"date": "2023-08-09", "close": 15.37, "volume": 66742.0}, {"date": "2023-08-10", "close": 15.03, "volume": 61071.0}, {"date": "2023-08-11", "close": 15.08, "volume": 8865.0}, {"date": "2023-08-14", "close": 14.97, "volume": 36659.0}, {"date": "2023-08-15", "close": 15.22, "volume": 21194.0}, {"date": "2023-08-16", "close": 15.0, "volume": 16811.0}, {"date": "2023-08-17", "close": 14.54, "volume": 159689.0}, {"date": "2023-08-18", "close": 14.66, "volume": 29408.0}, {"date": "2023-08-21", "close": 14.77, "volume": 22985.0}, {"date": "2023-08-22", "close": 14.68, "volume": 32696.0}, {"date": "2023-08-23", "close": 14.84, "volume": 39619.0}, {"date": "2023-08-24", "close": 14.95, "volume": 49016.0}, {"date": "2023-08-25", "close": 14.58, "volume": 36364.0}, {"date": "2023-08-28", "close": 14.55, "volume": 27623.0}, {"date": "2023-08-29", "close": 14.72, "volume": 40080.0}, {"date": "2023-08-30", "close": 14.95, "volume": 22607.0}, {"date": "2023-08-31", "close": 14.92, "volume": 19893.0}, {"date": "2023-09-01", "close": 14.97, "volume": 24873.0}, {"date": "2023-09-05", "close": 15.16, "volume": 33821.0}, {"date": "2023-09-06", "close": 15.23, "volume": 58563.0}, {"date": "2023-09-07", "close": 15.42, "volume": 19915.0}, {"date": "2023-09-08", "close": 15.53, "volume": 86730.0}, {"date": "2023-09-11", "close": 15.95, "volume": 208194.0}, {"date": "2023-09-12", "close": 15.82, "volume": 55856.0}, {"date": "2023-09-13", "close": 15.57, "volume": 61196.0}, {"date": "2023-09-14", "close": 15.31, "volume": 68887.0}, {"date": "2023-09-15", "close": 15.54, "volume": 18906.0}, {"date": "2023-09-18", "close": 15.55, "volume": 44241.0}, {"date": "2023-09-19", "close": 15.53, "volume": 63271.0}, {"date": "2023-09-20", "close": 15.81, "volume": 80169.0}, {"date": "2023-09-21", "close": 15.76, "volume": 40186.0}, {"date": "2023-09-22", "close": 15.8, "volume": 51834.0}, {"date": "2023-09-25", "close": 16.1, "volume": 49582.0}, {"date": "2023-09-26", "close": 15.8, "volume": 43688.0}, {"date": "2023-09-27", "close": 15.86, "volume": 44499.0}, {"date": "2023-09-28", "close": 15.82, "volume": 31937.0}, {"date": "2023-09-29", "close": 15.94, "volume": 304382.0}, {"date": "2023-10-02", "close": 15.99, "volume": 69589.0}, {"date": "2023-10-03", "close": 15.98, "volume": 28078.0}, {"date": "2023-10-04", "close": 15.41, "volume": 71652.0}, {"date": "2023-10-05", "close": 15.68, "volume": 48267.0}, {"date": "2023-10-06", "close": 15.9, "volume": 33590.0}, {"date": "2023-10-09", "close": 15.88, "volume": 9079.0}, {"date": "2023-10-10", "close": 15.83, "volume": 21786.0}, {"date": "2023-10-11", "close": 15.88, "volume": 31109.0}, {"date": "2023-10-12", "close": 15.73, "volume": 30276.0}, {"date": "2023-10-13", "close": 15.77, "volume": 42084.0}, {"date": "2023-10-16", "close": 15.81, "volume": 29544.0}, {"date": "2023-10-17", "close": 15.85, "volume": 30178.0}, {"date": "2023-10-18", "close": 15.97, "volume": 54568.0}, {"date": "2023-10-19", "close": 16.14, "volume": 28009.0}, {"date": "2023-10-20", "close": 16.04, "volume": 64028.0}, {"date": "2023-10-23", "close": 16.1, "volume": 32093.0}, {"date": "2023-10-24", "close": 16.08, "volume": 81452.0}, {"date": "2023-10-25", "close": 16.16, "volume": 45315.0}, {"date": "2023-10-26", "close": 16.25, "volume": 26716.0}, {"date": "2023-10-27", "close": 16.05, "volume": 27996.0}, {"date": "2023-10-30", "close": 15.91, "volume": 40274.0}, {"date": "2023-10-31", "close": 16.05, "volume": 19981.0}, {"date": "2023-11-01", "close": 16.04, "volume": 54151.0}, {"date": "2023-11-02", "close": 16.16, "volume": 55730.0}, {"date": "2023-11-03", "close": 15.62, "volume": 48772.0}, {"date": "2023-11-06", "close": 15.68, "volume": 27284.0}, {"date": "2023-11-07", "close": 15.56, "volume": 50308.0}, {"date": "2023-11-08", "close": 15.63, "volume": 28736.0}, {"date": "2023-11-09", "close": 15.58, "volume": 22098.0}, {"date": "2023-11-10", "close": 15.83, "volume": 20092.0}, {"date": "2023-11-13", "close": 15.95, "volume": 34378.0}, {"date": "2023-11-14", "close": 16.11, "volume": 32743.0}, {"date": "2023-11-15", "close": 16.67, "volume": 89183.0}, {"date": "2023-11-16", "close": 16.6, "volume": 49476.0}, {"date": "2023-11-17", "close": 16.81, "volume": 115627.0}, {"date": "2023-11-20", "close": 17.09, "volume": 119531.0}, {"date": "2023-11-21", "close": 17.12, "volume": 47393.0}, {"date": "2023-11-22", "close": 17.07, "volume": 23345.0}, {"date": "2023-11-24", "close": 16.955, "volume": 12121.0}, {"date": "2023-11-27", "close": 16.71, "volume": 37097.0}, {"date": "2023-11-28", "close": 17.025, "volume": 50635.0}, {"date": "2023-11-29", "close": 17.08, "volume": 27128.0}, {"date": "2023-11-30", "close": 17.15, "volume": 29486.0}, {"date": "2023-12-01", "close": 17.3, "volume": 55314.0}, {"date": "2023-12-04", "close": 17.4, "volume": 29164.0}, {"date": "2023-12-05", "close": 17.45, "volume": 33445.0}, {"date": "2023-12-06", "close": 17.65, "volume": 36724.0}, {"date": "2023-12-07", "close": 17.69, "volume": 32005.0}, {"date": "2023-12-08", "close": 17.91, "volume": 37930.0}, {"date": "2023-12-11", "close": 18.3, "volume": 55445.0}, {"date": "2023-12-12", "close": 17.6, "volume": 66485.0}, {"date": "2023-12-13", "close": 16.72, "volume": 118869.0}, {"date": "2023-12-14", "close": 17.01, "volume": 55925.0}, {"date": "2023-12-15", "close": 17.21, "volume": 37058.0}, {"date": "2023-12-18", "close": 17.65, "volume": 40910.0}, {"date": "2023-12-19", "close": 17.8, "volume": 43015.0}, {"date": "2023-12-20", "close": 17.62, "volume": 22740.0}, {"date": "2023-12-21", "close": 17.76, "volume": 26387.0}, {"date": "2023-12-22", "close": 17.66, "volume": 34109.0}, {"date": "2023-12-26", "close": 17.88, "volume": 25067.0}, {"date": "2023-12-27", "close": 18.3485, "volume": 49904.0}, {"date": "2023-12-28", "close": 18.13, "volume": 41178.0}, {"date": "2023-12-29", "close": 18.43, "volume": 46479.0}, {"date": "2024-01-02", "close": 17.75, "volume": 48083.0}, {"date": "2024-01-03", "close": 17.06, "volume": 75268.0}, {"date": "2024-01-04", "close": 17.38, "volume": 33122.0}, {"date": "2024-01-05", "close": 17.7, "volume": 53965.0}, {"date": "2024-01-08", "close": 17.89, "volume": 40982.0}, {"date": "2024-01-09", "close": 17.69, "volume": 26983.0}, {"date": "2024-01-10", "close": 17.63, "volume": 26293.0}, {"date": "2024-01-11", "close": 17.78, "volume": 14350.0}, {"date": "2024-01-12", "close": 17.87, "volume": 17132.0}, {"date": "2024-01-16", "close": 17.77, "volume": 44398.0}, {"date": "2024-01-17", "close": 18.07, "volume": 56246.0}, {"date": "2024-01-18", "close": 18.35, "volume": 54697.0}, {"date": "2024-01-19", "close": 18.52, "volume": 118526.0}, {"date": "2024-01-22", "close": 18.72, "volume": 81447.0}, {"date": "2024-01-23", "close": 18.87, "volume": 66939.0}, {"date": "2024-01-24", "close": 18.95, "volume": 80424.0}, {"date": "2024-01-25", "close": 18.8, "volume": 40071.0}, {"date": "2024-01-26", "close": 18.5, "volume": 59974.0}, {"date": "2024-01-29", "close": 17.95, "volume": 60238.0}, {"date": "2024-01-30", "close": 17.55, "volume": 62335.0}, {"date": "2024-01-31", "close": 17.94, "volume": 61678.0}, {"date": "2024-02-01", "close": 18.21, "volume": 24020.0}, {"date": "2024-02-02", "close": 18.27, "volume": 17893.0}, {"date": "2024-02-05", "close": 18.44, "volume": 29450.0}, {"date": "2024-02-06", "close": 18.8, "volume": 39757.0}, {"date": "2024-02-07", "close": 18.93, "volume": 36213.0}, {"date": "2024-02-08", "close": 18.5, "volume": 37259.0}, {"date": "2024-02-09", "close": 18.41, "volume": 25598.0}, {"date": "2024-02-12", "close": 18.26, "volume": 34045.0}, {"date": "2024-02-13", "close": 18.09, "volume": 18264.0}, {"date": "2024-02-14", "close": 18.05, "volume": 35246.0}, {"date": "2024-02-15", "close": 18.13, "volume": 45974.0}, {"date": "2024-02-16", "close": 18.08, "volume": 22806.0}, {"date": "2024-02-20", "close": 18.1, "volume": 39012.0}, {"date": "2024-02-21", "close": 18.26, "volume": 30882.0}, {"date": "2024-02-22", "close": 18.4, "volume": 27354.0}, {"date": "2024-02-23", "close": 18.71, "volume": 60225.0}, {"date": "2024-02-26", "close": 18.8, "volume": 40591.0}, {"date": "2024-02-27", "close": 18.58, "volume": 23838.0}, {"date": "2024-02-28", "close": 18.61, "volume": 55026.0}, {"date": "2024-02-29", "close": 18.78, "volume": 14484.0}, {"date": "2024-03-01", "close": 18.95, "volume": 41558.0}, {"date": "2024-03-04", "close": 18.24, "volume": 82392.0}, {"date": "2024-03-05", "close": 18.43, "volume": 32419.0}, {"date": "2024-03-06", "close": 18.36, "volume": 46348.0}, {"date": "2024-03-07", "close": 18.58, "volume": 21796.0}, {"date": "2024-03-08", "close": 18.55, "volume": 22333.0}, {"date": "2024-03-11", "close": 18.52, "volume": 25307.0}, {"date": "2024-03-12", "close": 18.26, "volume": 33129.0}, {"date": "2024-03-13", "close": 18.5, "volume": 30653.0}, {"date": "2024-03-14", "close": 18.47, "volume": 11213.0}, {"date": "2024-03-15", "close": 18.53, "volume": 15281.0}, {"date": "2024-03-18", "close": 18.6, "volume": 48695.0}, {"date": "2024-03-19", "close": 18.6093, "volume": 13513.0}, {"date": "2024-03-20", "close": 18.57, "volume": 26554.0}, {"date": "2024-03-21", "close": 18.48, "volume": 20542.0}, {"date": "2024-03-22", "close": 18.08, "volume": 31126.0}, {"date": "2024-03-25", "close": 17.98, "volume": 42526.0}, {"date": "2024-03-26", "close": 17.86, "volume": 58935.0}, {"date": "2024-03-27", "close": 17.76, "volume": 47948.0}, {"date": "2024-03-28", "close": 17.19, "volume": 137029.0}, {"date": "2024-04-01", "close": 17.084, "volume": 57673.0}, {"date": "2024-04-02", "close": 17.66, "volume": 58275.0}, {"date": "2024-04-03", "close": 17.62, "volume": 24739.0}, {"date": "2024-04-04", "close": 17.41, "volume": 16299.0}, {"date": "2024-04-05", "close": 17.09, "volume": 39092.0}, {"date": "2024-04-08", "close": 17.08, "volume": 44355.0}, {"date": "2024-04-09", "close": 17.13, "volume": 42381.0}, {"date": "2024-04-10", "close": 17.18, "volume": 23567.0}, {"date": "2024-04-11", "close": 17.3, "volume": 13106.0}, {"date": "2024-04-12", "close": 17.55, "volume": 22774.0}, {"date": "2024-04-15", "close": 17.2, "volume": 39043.0}, {"date": "2024-04-16", "close": 17.29, "volume": 19208.0}, {"date": "2024-04-17", "close": 17.36, "volume": 22131.0}, {"date": "2024-04-18", "close": 17.51, "volume": 15888.0}, {"date": "2024-04-19", "close": 17.56, "volume": 27026.0}, {"date": "2024-04-22", "close": 17.615, "volume": 31599.0}, {"date": "2024-04-23", "close": 17.77, "volume": 20914.0}, {"date": "2024-04-24", "close": 17.845, "volume": 26059.0}, {"date": "2024-04-25", "close": 17.7, "volume": 24347.0}, {"date": "2024-04-26", "close": 17.79, "volume": 17970.0}, {"date": "2024-04-29", "close": 18.05, "volume": 21133.0}, {"date": "2024-04-30", "close": 18.13, "volume": 14286.0}, {"date": "2024-05-01", "close": 18.18, "volume": 36118.0}, {"date": "2024-05-02", "close": 18.42, "volume": 32062.0}, {"date": "2024-05-03", "close": 18.7, "volume": 24153.0}, {"date": "2024-05-06", "close": 18.46, "volume": 28599.0}, {"date": "2024-05-07", "close": 18.69, "volume": 17947.0}, {"date": "2024-05-08", "close": 18.49, "volume": 24351.0}, {"date": "2024-05-09", "close": 18.64, "volume": 20010.0}, {"date": "2024-05-10", "close": 18.77, "volume": 18531.0}, {"date": "2024-05-13", "close": 18.64, "volume": 16026.0}, {"date": "2024-05-14", "close": 18.5, "volume": 23650.0}, {"date": "2024-05-15", "close": 17.88, "volume": 40866.0}, {"date": "2024-05-16", "close": 17.63, "volume": 44936.0}, {"date": "2024-05-17", "close": 17.62, "volume": 26871.0}, {"date": "2024-05-20", "close": 17.78, "volume": 21274.0}, {"date": "2024-05-21", "close": 17.7, "volume": 32840.0}, {"date": "2024-05-22", "close": 17.87, "volume": 21674.0}, {"date": "2024-05-23", "close": 18.08, "volume": 20611.0}, {"date": "2024-05-24", "close": 17.88, "volume": 41288.0}, {"date": "2024-05-28", "close": 17.66, "volume": 41144.0}, {"date": "2024-05-29", "close": 17.68, "volume": 24147.0}, {"date": "2024-05-30", "close": 17.53, "volume": 32242.0}, {"date": "2024-05-31", "close": 17.33, "volume": 24787.0}, {"date": "2024-06-03", "close": 17.32, "volume": 52720.0}, {"date": "2024-06-04", "close": 17.38, "volume": 10032.0}, {"date": "2024-06-05", "close": 17.48, "volume": 31107.0}, {"date": "2024-06-06", "close": 17.21, "volume": 45432.0}, {"date": "2024-06-07", "close": 17.14, "volume": 27239.0}, {"date": "2024-06-10", "close": 17.35, "volume": 29541.0}, {"date": "2024-06-11", "close": 17.46, "volume": 19793.0}, {"date": "2024-06-12", "close": 17.52, "volume": 24065.0}, {"date": "2024-06-13", "close": 18.37, "volume": 91088.0}, {"date": "2024-06-14", "close": 18.47, "volume": 87994.0}, {"date": "2024-06-17", "close": 18.08, "volume": 44069.0}, {"date": "2024-06-18", "close": 18.12, "volume": 18041.0}, {"date": "2024-06-20", "close": 18.35, "volume": 23951.0}, {"date": "2024-06-21", "close": 18.3, "volume": 14347.0}, {"date": "2024-06-24", "close": 18.47, "volume": 17360.0}, {"date": "2024-06-25", "close": 18.23, "volume": 19442.0}, {"date": "2024-06-26", "close": 18.26, "volume": 14935.0}, {"date": "2024-06-27", "close": 18.6, "volume": 32160.0}, {"date": "2024-06-28", "close": 18.62, "volume": 41408.0}, {"date": "2024-07-01", "close": 18.55, "volume": 28880.0}, {"date": "2024-07-02", "close": 18.591, "volume": 17178.0}, {"date": "2024-07-03", "close": 18.46, "volume": 11878.0}, {"date": "2024-07-05", "close": 18.695, "volume": 33170.0}, {"date": "2024-07-08", "close": 18.74, "volume": 41034.0}, {"date": "2024-07-09", "close": 18.75, "volume": 10227.0}, {"date": "2024-07-10", "close": 18.63, "volume": 28164.0}, {"date": "2024-07-11", "close": 18.59, "volume": 21870.0}, {"date": "2024-07-12", "close": 18.78, "volume": 9405.0}, {"date": "2024-07-15", "close": 18.66, "volume": 15189.0}, {"date": "2024-07-16", "close": 18.76, "volume": 19265.0}, {"date": "2024-07-17", "close": 18.65, "volume": 20884.0}, {"date": "2024-07-18", "close": 18.78, "volume": 25129.0}, {"date": "2024-07-19", "close": 18.74, "volume": 6594.0}, {"date": "2024-07-22", "close": 18.675, "volume": 19817.0}, {"date": "2024-07-23", "close": 18.77, "volume": 10166.0}, {"date": "2024-07-24", "close": 18.77, "volume": 40359.0}, {"date": "2024-07-25", "close": 18.7, "volume": 17844.0}, {"date": "2024-07-26", "close": 18.77, "volume": 12237.0}, {"date": "2024-07-29", "close": 18.62, "volume": 20360.0}, {"date": "2024-07-30", "close": 18.73, "volume": 20295.0}, {"date": "2024-07-31", "close": 18.77, "volume": 13758.0}, {"date": "2024-08-01", "close": 18.79, "volume": 17519.0}, {"date": "2024-08-02", "close": 17.46, "volume": 176894.0}, {"date": "2024-08-05", "close": 17.17, "volume": 78138.0}, {"date": "2024-08-06", "close": 17.37, "volume": 35971.0}, {"date": "2024-08-07", "close": 17.34, "volume": 27740.0}, {"date": "2024-08-08", "close": 17.4, "volume": 40492.0}, {"date": "2024-08-09", "close": 17.43, "volume": 18402.0}, {"date": "2024-08-12", "close": 17.41, "volume": 23940.0}, {"date": "2024-08-13", "close": 17.45, "volume": 23502.0}, {"date": "2024-08-14", "close": 17.97, "volume": 44421.0}, {"date": "2024-08-15", "close": 18.13, "volume": 31948.0}, {"date": "2024-08-16", "close": 18.29, "volume": 22296.0}, {"date": "2024-08-19", "close": 18.24, "volume": 31645.0}, {"date": "2024-08-20", "close": 18.45, "volume": 10379.0}, {"date": "2024-08-21", "close": 18.49, "volume": 16961.0}, {"date": "2024-08-22", "close": 18.61, "volume": 22965.0}, {"date": "2024-08-23", "close": 18.8, "volume": 33863.0}, {"date": "2024-08-26", "close": 18.17, "volume": 33599.0}, {"date": "2024-08-27", "close": 18.05, "volume": 34181.0}, {"date": "2024-08-28", "close": 18.04, "volume": 7627.0}, {"date": "2024-08-29", "close": 18.13, "volume": 13150.0}, {"date": "2024-08-30", "close": 18.06, "volume": 27898.0}, {"date": "2024-09-03", "close": 18.08, "volume": 16844.0}, {"date": "2024-09-04", "close": 18.07, "volume": 21480.0}, {"date": "2024-09-05", "close": 18.17, "volume": 16284.0}, {"date": "2024-09-06", "close": 18.205, "volume": 16449.0}, {"date": "2024-09-09", "close": 18.43, "volume": 38803.0}, {"date": "2024-09-10", "close": 18.56, "volume": 16834.0}, {"date": "2024-09-11", "close": 18.675, "volume": 25410.0}, {"date": "2024-09-12", "close": 18.91, "volume": 47255.0}, {"date": "2024-09-13", "close": 19.26, "volume": 93291.0}, {"date": "2024-09-16", "close": 19.43, "volume": 33762.0}, {"date": "2024-09-17", "close": 19.25, "volume": 27767.0}, {"date": "2024-09-18", "close": 18.79, "volume": 29500.0}, {"date": "2024-09-19", "close": 18.88, "volume": 11966.0}, {"date": "2024-09-20", "close": 19.06, "volume": 26208.0}, {"date": "2024-09-23", "close": 19.23, "volume": 16649.0}, {"date": "2024-09-24", "close": 19.14, "volume": 18521.0}, {"date": "2024-09-25", "close": 19.38, "volume": 24877.0}, {"date": "2024-09-26", "close": 19.38, "volume": 22762.0}, {"date": "2024-09-27", "close": 19.5, "volume": 17905.0}, {"date": "2024-09-30", "close": 19.93, "volume": 62846.0}, {"date": "2024-10-01", "close": 19.88, "volume": 23781.0}, {"date": "2024-10-02", "close": 19.94, "volume": 19938.0}, {"date": "2024-10-03", "close": 20.18, "volume": 15505.0}, {"date": "2024-10-04", "close": 20.38, "volume": 25154.0}, {"date": "2024-10-07", "close": 19.32, "volume": 70943.0}, {"date": "2024-10-08", "close": 18.88, "volume": 43557.0}, {"date": "2024-10-09", "close": 19.01, "volume": 14338.0}, {"date": "2024-10-10", "close": 19.05, "volume": 12108.0}, {"date": "2024-10-11", "close": 19.09, "volume": 4673.0}, {"date": "2024-10-14", "close": 19.225, "volume": 16992.0}, {"date": "2024-10-15", "close": 19.435, "volume": 40841.0}, {"date": "2024-10-16", "close": 19.71, "volume": 8358.0}, {"date": "2024-10-17", "close": 19.93, "volume": 14377.0}, {"date": "2024-10-18", "close": 19.63, "volume": 12278.0}, {"date": "2024-10-21", "close": 20.02, "volume": 34039.0}, {"date": "2024-10-22", "close": 20.08, "volume": 22025.0}, {"date": "2024-10-23", "close": 19.9, "volume": 18240.0}, {"date": "2024-10-24", "close": 19.83, "volume": 19204.0}, {"date": "2024-10-25", "close": 19.76, "volume": 10497.0}, {"date": "2024-10-28", "close": 19.65, "volume": 17326.0}, {"date": "2024-10-29", "close": 19.63, "volume": 26424.0}, {"date": "2024-10-30", "close": 19.67, "volume": 11571.0}, {"date": "2024-10-31", "close": 19.96, "volume": 18568.0}, {"date": "2024-11-01", "close": 19.91, "volume": 18449.0}, {"date": "2024-11-04", "close": 19.36, "volume": 28908.0}, {"date": "2024-11-05", "close": 19.6, "volume": 23430.0}, {"date": "2024-11-06", "close": 19.66, "volume": 26767.0}, {"date": "2024-11-07", "close": 19.44, "volume": 18825.0}, {"date": "2024-11-08", "close": 19.26, "volume": 15662.0}, {"date": "2024-11-11", "close": 19.14, "volume": 42928.0}, {"date": "2024-11-12", "close": 18.94, "volume": 64996.0}, {"date": "2024-11-13", "close": 19.16, "volume": 19585.0}, {"date": "2024-11-14", "close": 19.99, "volume": 59983.0}, {"date": "2024-11-15", "close": 20.09, "volume": 103439.0}, {"date": "2024-11-18", "close": 19.95, "volume": 69913.0}, {"date": "2024-11-19", "close": 19.8, "volume": 18133.0}, {"date": "2024-11-20", "close": 19.74, "volume": 32521.0}, {"date": "2024-11-21", "close": 19.57, "volume": 37130.0}, {"date": "2024-11-22", "close": 19.42, "volume": 34339.0}, {"date": "2024-11-25", "close": 19.48, "volume": 18072.0}, {"date": "2024-11-26", "close": 20.02, "volume": 51488.0}, {"date": "2024-11-27", "close": 19.81, "volume": 25811.0}, {"date": "2024-11-29", "close": 19.75, "volume": 20036.0}, {"date": "2024-12-02", "close": 19.89, "volume": 8147.0}, {"date": "2024-12-03", "close": 19.73, "volume": 22055.0}, {"date": "2024-12-04", "close": 19.86, "volume": 12964.0}, {"date": "2024-12-05", "close": 19.81, "volume": 18513.0}, {"date": "2024-12-06", "close": 19.9228, "volume": 8659.0}, {"date": "2024-12-09", "close": 19.74, "volume": 18653.0}, {"date": "2024-12-10", "close": 19.9, "volume": 18817.0}, {"date": "2024-12-11", "close": 19.99, "volume": 13370.0}, {"date": "2024-12-12", "close": 19.9, "volume": 11579.0}, {"date": "2024-12-13", "close": 20.0, "volume": 28729.0}, {"date": "2024-12-16", "close": 20.23, "volume": 25102.0}, {"date": "2024-12-17", "close": 19.98, "volume": 35374.0}, {"date": "2024-12-18", "close": 19.99, "volume": 53416.0}, {"date": "2024-12-19", "close": 19.6, "volume": 58682.0}, {"date": "2024-12-20", "close": 19.83, "volume": 27235.0}, {"date": "2024-12-23", "close": 20.11, "volume": 53435.0}, {"date": "2024-12-24", "close": 20.37, "volume": 25839.0}, {"date": "2024-12-26", "close": 20.62, "volume": 17739.0}, {"date": "2024-12-27", "close": 20.81, "volume": 72071.0}, {"date": "2024-12-30", "close": 20.35, "volume": 49086.0}, {"date": "2024-12-31", "close": 20.38, "volume": 42664.0}, {"date": "2025-01-02", "close": 20.06, "volume": 80680.0}, {"date": "2025-01-03", "close": 20.08, "volume": 19977.0}, {"date": "2025-01-06", "close": 20.13, "volume": 30264.0}, {"date": "2025-01-07", "close": 20.34, "volume": 31706.0}, {"date": "2025-01-08", "close": 20.2001, "volume": 23838.0}, {"date": "2025-01-10", "close": 20.17, "volume": 45843.0}, {"date": "2025-01-13", "close": 20.07, "volume": 38661.0}, {"date": "2025-01-14", "close": 20.04, "volume": 41747.0}, {"date": "2025-01-15", "close": 20.12, "volume": 24763.0}, {"date": "2025-01-16", "close": 20.78, "volume": 60270.0}, {"date": "2025-01-17", "close": 21.52, "volume": 116352.0}, {"date": "2025-01-21", "close": 20.93, "volume": 67453.0}, {"date": "2025-01-22", "close": 20.66, "volume": 30615.0}, {"date": "2025-01-23", "close": 20.74, "volume": 23292.0}, {"date": "2025-01-24", "close": 20.94, "volume": 15683.0}, {"date": "2025-01-27", "close": 20.71, "volume": 24503.0}, {"date": "2025-01-28", "close": 20.94, "volume": 18974.0}, {"date": "2025-01-29", "close": 20.86, "volume": 20457.0}, {"date": "2025-01-30", "close": 20.91, "volume": 21776.0}, {"date": "2025-01-31", "close": 20.86, "volume": 33289.0}, {"date": "2025-02-03", "close": 21.17, "volume": 27570.0}, {"date": "2025-02-04", "close": 21.21, "volume": 22725.0}, {"date": "2025-02-05", "close": 21.23, "volume": 26839.0}, {"date": "2025-02-06", "close": 21.17, "volume": 18855.0}, {"date": "2025-02-07", "close": 21.0, "volume": 19980.0}, {"date": "2025-02-10", "close": 21.13, "volume": 46051.0}, {"date": "2025-02-11", "close": 21.23, "volume": 17210.0}, {"date": "2025-02-12", "close": 21.17, "volume": 15053.0}, {"date": "2025-02-13", "close": 21.47, "volume": 51481.0}, {"date": "2025-02-14", "close": 22.73, "volume": 241493.0}, {"date": "2025-02-18", "close": 23.43, "volume": 162612.0}, {"date": "2025-02-19", "close": 23.9, "volume": 163171.0}, {"date": "2025-02-20", "close": 25.0, "volume": 151037.0}, {"date": "2025-02-21", "close": 23.17, "volume": 190886.0}, {"date": "2025-02-24", "close": 21.66, "volume": 171921.0}, {"date": "2025-02-25", "close": 21.06, "volume": 85127.0}, {"date": "2025-02-26", "close": 21.13, "volume": 58277.0}, {"date": "2025-02-27", "close": 20.89, "volume": 64336.0}, {"date": "2025-02-28", "close": 21.01, "volume": 30028.0}, {"date": "2025-03-03", "close": 20.99, "volume": 32162.0}, {"date": "2025-03-04", "close": 21.01, "volume": 33734.0}, {"date": "2025-03-05", "close": 20.78, "volume": 20600.0}, {"date": "2025-03-06", "close": 20.45, "volume": 41042.0}, {"date": "2025-03-07", "close": 20.3, "volume": 28835.0}, {"date": "2025-03-10", "close": 20.01, "volume": 38326.0}, {"date": "2025-03-11", "close": 20.08, "volume": 31893.0}, {"date": "2025-03-12", "close": 19.89, "volume": 30232.0}, {"date": "2025-03-13", "close": 19.94, "volume": 17821.0}, {"date": "2025-03-14", "close": 20.12, "volume": 26235.0}, {"date": "2025-03-17", "close": 20.01, "volume": 33123.0}, {"date": "2025-03-18", "close": 20.1, "volume": 19277.0}, {"date": "2025-03-19", "close": 20.3, "volume": 27314.0}, {"date": "2025-03-20", "close": 20.43, "volume": 16844.0}, {"date": "2025-03-21", "close": 20.56, "volume": 21096.0}, {"date": "2025-03-24", "close": 20.86, "volume": 37242.0}, {"date": "2025-03-25", "close": 20.95, "volume": 18401.0}, {"date": "2025-03-26", "close": 21.33, "volume": 37838.0}, {"date": "2025-03-27", "close": 22.29, "volume": 52586.0}, {"date": "2025-03-28", "close": 22.81, "volume": 58656.0}, {"date": "2025-03-31", "close": 23.44, "volume": 184963.0}, {"date": "2025-04-01", "close": 22.44, "volume": 44513.0}, {"date": "2025-04-02", "close": 22.19, "volume": 33987.0}, {"date": "2025-04-03", "close": 22.71, "volume": 39566.0}, {"date": "2025-04-04", "close": 22.13, "volume": 43142.0}, {"date": "2025-04-07", "close": 20.95, "volume": 136244.0}, {"date": "2025-04-08", "close": 21.0, "volume": 24424.0}, {"date": "2025-04-09", "close": 20.95, "volume": 55907.0}, {"date": "2025-04-10", "close": 20.78, "volume": 21724.0}, {"date": "2025-04-11", "close": 20.29, "volume": 41515.0}, {"date": "2025-04-14", "close": 20.92, "volume": 29202.0}, {"date": "2025-04-15", "close": 21.42, "volume": 12874.0}, {"date": "2025-04-16", "close": 20.8, "volume": 37928.0}, {"date": "2025-04-17", "close": 20.99, "volume": 14815.0}, {"date": "2025-04-21", "close": 20.89, "volume": 19726.0}, {"date": "2025-04-22", "close": 20.81, "volume": 22089.0}, {"date": "2025-04-23", "close": 20.99, "volume": 21450.0}, {"date": "2025-04-24", "close": 20.96, "volume": 14489.0}, {"date": "2025-04-25", "close": 20.9, "volume": 25815.0}, {"date": "2025-04-28", "close": 21.0, "volume": 15701.0}, {"date": "2025-04-29", "close": 20.63, "volume": 20623.0}, {"date": "2025-04-30", "close": 20.54, "volume": 25873.0}, {"date": "2025-05-01", "close": 20.6, "volume": 20540.0}, {"date": "2025-05-02", "close": 20.77, "volume": 14193.0}, {"date": "2025-05-05", "close": 20.54, "volume": 39267.0}, {"date": "2025-05-06", "close": 20.17, "volume": 34178.0}, {"date": "2025-05-07", "close": 20.01, "volume": 46788.0}, {"date": "2025-05-08", "close": 19.92, "volume": 24919.0}, {"date": "2025-05-09", "close": 20.08, "volume": 30696.0}, {"date": "2025-05-12", "close": 19.11, "volume": 97661.0}, {"date": "2025-05-13", "close": 19.49, "volume": 31962.0}, {"date": "2025-05-14", "close": 19.1, "volume": 31615.0}, {"date": "2025-05-15", "close": 19.11, "volume": 77899.0}, {"date": "2025-05-16", "close": 18.93, "volume": 59354.0}, {"date": "2025-05-19", "close": 19.1, "volume": 26197.0}, {"date": "2025-05-20", "close": 19.24, "volume": 26478.0}, {"date": "2025-05-21", "close": 19.48, "volume": 37697.0}, {"date": "2025-05-22", "close": 20.06, "volume": 30171.0}, {"date": "2025-05-23", "close": 20.23, "volume": 25885.0}, {"date": "2025-05-27", "close": 20.61, "volume": 36511.0}, {"date": "2025-05-28", "close": 20.9, "volume": 50319.0}, {"date": "2025-05-29", "close": 21.23, "volume": 44363.0}, {"date": "2025-05-30", "close": 20.85, "volume": 25945.0}, {"date": "2025-06-02", "close": 19.45, "volume": 82811.0}, {"date": "2025-06-03", "close": 19.34, "volume": 37915.0}, {"date": "2025-06-04", "close": 19.56, "volume": 23256.0}, {"date": "2025-06-05", "close": 19.58, "volume": 26939.0}, {"date": "2025-06-06", "close": 19.56, "volume": 16564.0}, {"date": "2025-06-09", "close": 19.42, "volume": 31717.0}, {"date": "2025-06-10", "close": 19.5, "volume": 37426.0}, {"date": "2025-06-11", "close": 19.52, "volume": 32048.0}, {"date": "2025-06-12", "close": 20.85, "volume": 147741.0}, {"date": "2025-06-13", "close": 21.03, "volume": 95142.0}, {"date": "2025-06-16", "close": 21.06, "volume": 62163.0}, {"date": "2025-06-17", "close": 20.91, "volume": 17277.0}, {"date": "2025-06-18", "close": 21.0, "volume": 29524.0}, {"date": "2025-06-20", "close": 21.16, "volume": 36761.0}, {"date": "2025-06-23", "close": 20.84, "volume": 17728.0}, {"date": "2025-06-24", "close": 21.21, "volume": 16680.0}, {"date": "2025-06-25", "close": 20.78, "volume": 38023.0}, {"date": "2025-06-26", "close": 21.5, "volume": 72212.0}, {"date": "2025-06-27", "close": 21.25, "volume": 17273.0}, {"date": "2025-06-30", "close": 21.66, "volume": 28671.0}, {"date": "2025-07-01", "close": 21.77, "volume": 18403.0}, {"date": "2025-07-02", "close": 21.92, "volume": 25454.0}, {"date": "2025-07-03", "close": 21.62, "volume": 27004.0}, {"date": "2025-07-07", "close": 21.3, "volume": 32238.0}, {"date": "2025-07-08", "close": 21.37, "volume": 16493.0}, {"date": "2025-07-09", "close": 21.51, "volume": 10612.0}, {"date": "2025-07-10", "close": 21.72, "volume": 12843.0}, {"date": "2025-07-11", "close": 21.8, "volume": 15185.0}, {"date": "2025-07-14", "close": 21.55, "volume": 21336.0}, {"date": "2025-07-15", "close": 21.39, "volume": 20605.0}, {"date": "2025-07-16", "close": 21.25, "volume": 22691.0}, {"date": "2025-07-17", "close": 21.38, "volume": 19706.0}, {"date": "2025-07-18", "close": 21.61, "volume": 16518.0}, {"date": "2025-07-21", "close": 20.81, "volume": 53094.0}, {"date": "2025-07-22", "close": 20.75, "volume": 25890.0}, {"date": "2025-07-23", "close": 20.84, "volume": 21945.0}, {"date": "2025-07-24", "close": 20.88, "volume": 8309.0}, {"date": "2025-07-25", "close": 20.88, "volume": 14820.0}, {"date": "2025-07-28", "close": 20.87, "volume": 23924.0}, {"date": "2025-07-29", "close": 21.17, "volume": 20811.0}, {"date": "2025-07-30", "close": 20.64, "volume": 50631.0}, {"date": "2025-07-31", "close": 20.98, "volume": 8562.0}, {"date": "2025-08-01", "close": 20.66, "volume": 16686.0}, {"date": "2025-08-04", "close": 20.69, "volume": 10990.0}, {"date": "2025-08-05", "close": 20.34, "volume": 43560.0}, {"date": "2025-08-06", "close": 20.55, "volume": 25490.0}, {"date": "2025-08-07", "close": 20.64, "volume": 10679.0}, {"date": "2025-08-08", "close": 20.34, "volume": 16878.0}, {"date": "2025-08-11", "close": 20.62, "volume": 22618.0}, {"date": "2025-08-12", "close": 20.55, "volume": 51767.0}, {"date": "2025-08-13", "close": 20.47, "volume": 46536.0}, {"date": "2025-08-14", "close": 20.29, "volume": 19277.0}, {"date": "2025-08-15", "close": 20.28, "volume": 28258.0}, {"date": "2025-08-18", "close": 20.46, "volume": 28258.0}, {"date": "2025-08-19", "close": 20.75, "volume": 15386.0}, {"date": "2025-08-20", "close": 20.5, "volume": 43218.0}, {"date": "2025-08-21", "close": 20.65, "volume": 29725.0}, {"date": "2025-08-22", "close": 21.13, "volume": 60080.0}, {"date": "2025-08-25", "close": 21.37, "volume": 16726.0}, {"date": "2025-08-26", "close": 21.54, "volume": 20838.0}, {"date": "2025-08-27", "close": 21.63, "volume": 19308.0}, {"date": "2025-08-28", "close": 21.76, "volume": 52440.0}, {"date": "2025-08-29", "close": 21.84, "volume": 19272.0}, {"date": "2025-09-02", "close": 21.78, "volume": 26318.0}, {"date": "2025-09-03", "close": 21.65, "volume": 11590.0}, {"date": "2025-09-04", "close": 21.38, "volume": 18386.0}, {"date": "2025-09-05", "close": 21.36, "volume": 17695.0}, {"date": "2025-09-08", "close": 21.32, "volume": 27869.0}, {"date": "2025-09-09", "close": 21.25, "volume": 15700.0}, {"date": "2025-09-10", "close": 21.31, "volume": 10207.0}, {"date": "2025-09-11", "close": 22.19, "volume": 56062.0}, {"date": "2025-09-12", "close": 22.75, "volume": 79125.0}, {"date": "2025-09-15", "close": 22.83, "volume": 24956.0}, {"date": "2025-09-16", "close": 22.87, "volume": 33451.0}, {"date": "2025-09-17", "close": 22.84, "volume": 43985.0}, {"date": "2025-09-18", "close": 22.43, "volume": 17969.0}, {"date": "2025-09-19", "close": 21.6, "volume": 60134.0}, {"date": "2025-09-22", "close": 20.68, "volume": 105458.0}, {"date": "2025-09-23", "close": 20.45, "volume": 47909.0}, {"date": "2025-09-24", "close": 20.34, "volume": 16244.0}, {"date": "2025-09-25", "close": 20.44, "volume": 23518.0}, {"date": "2025-09-26", "close": 20.73, "volume": 20192.0}, {"date": "2025-09-29", "close": 20.6, "volume": 14585.0}, {"date": "2025-09-30", "close": 20.76, "volume": 18285.0}, {"date": "2025-10-01", "close": 20.8222, "volume": 11041.0}, {"date": "2025-10-02", "close": 20.48, "volume": 36814.0}, {"date": "2025-10-03", "close": 20.68, "volume": 23249.0}, {"date": "2025-10-06", "close": 20.319, "volume": 40386.0}, {"date": "2025-10-07", "close": 20.25, "volume": 39895.0}, {"date": "2025-10-08", "close": 20.1, "volume": 42716.0}, {"date": "2025-10-09", "close": 20.17, "volume": 21766.0}, {"date": "2025-10-10", "close": 19.62, "volume": 44332.0}, {"date": "2025-10-13", "close": 19.96, "volume": 27618.0}, {"date": "2025-10-14", "close": 19.95, "volume": 19246.0}, {"date": "2025-10-15", "close": 19.99, "volume": 12513.0}, {"date": "2025-10-16", "close": 20.01, "volume": 16399.0}, {"date": "2025-10-17", "close": 19.94, "volume": 16939.0}, {"date": "2025-10-20", "close": 20.25, "volume": 40366.0}, {"date": "2025-10-21", "close": 20.27, "volume": 36768.0}, {"date": "2025-10-22", "close": 20.28, "volume": 15057.0}, {"date": "2025-10-23", "close": 20.35, "volume": 16097.0}, {"date": "2025-10-24", "close": 20.56, "volume": 37583.0}, {"date": "2025-10-27", "close": 20.52, "volume": 39998.0}, {"date": "2025-10-28", "close": 20.52, "volume": 19077.0}, {"date": "2025-10-29", "close": 20.69, "volume": 47540.0}, {"date": "2025-10-30", "close": 21.17, "volume": 49832.0}, {"date": "2025-10-31", "close": 21.08, "volume": 41651.0}, {"date": "2025-11-03", "close": 20.76, "volume": 40827.0}, {"date": "2025-11-04", "close": 20.51, "volume": 22439.0}, {"date": "2025-11-05", "close": 20.008, "volume": 36073.0}, {"date": "2025-11-06", "close": 20.09, "volume": 8799.0}, {"date": "2025-11-07", "close": 20.1, "volume": 24821.0}, {"date": "2025-11-10", "close": 20.15, "volume": 27310.0}, {"date": "2025-11-11", "close": 20.21, "volume": 21531.0}, {"date": "2025-11-12", "close": 20.18, "volume": 13638.0}, {"date": "2025-11-13", "close": 21.29, "volume": 56672.0}, {"date": "2025-11-14", "close": 21.33, "volume": 66713.0}, {"date": "2025-11-17", "close": 21.1, "volume": 14691.0}, {"date": "2025-11-18", "close": 21.17, "volume": 16669.0}, {"date": "2025-11-19", "close": 20.62, "volume": 24085.0}, {"date": "2025-11-20", "close": 20.96, "volume": 16169.0}, {"date": "2025-11-21", "close": 20.92, "volume": 14183.0}, {"date": "2025-11-24", "close": 20.7275, "volume": 11464.0}, {"date": "2025-11-25", "close": 21.01, "volume": 19637.0}, {"date": "2025-11-26", "close": 20.99, "volume": 21127.0}, {"date": "2025-11-28", "close": 20.85, "volume": 8967.0}, {"date": "2025-12-01", "close": 20.85, "volume": 23043.0}, {"date": "2025-12-02", "close": 20.65, "volume": 11683.0}, {"date": "2025-12-03", "close": 20.68, "volume": 14551.0}, {"date": "2025-12-04", "close": 20.79, "volume": 9857.0}, {"date": "2025-12-05", "close": 20.58, "volume": 27336.0}, {"date": "2025-12-08", "close": 20.645, "volume": 21589.0}, {"date": "2025-12-09", "close": 20.76, "volume": 10767.0}, {"date": "2025-12-10", "close": 20.53, "volume": 14787.0}, {"date": "2025-12-11", "close": 20.5, "volume": 21487.0}, {"date": "2025-12-12", "close": 20.44, "volume": 10910.0}, {"date": "2025-12-15", "close": 20.11, "volume": 38373.0}, {"date": "2025-12-16", "close": 19.91, "volume": 8579.0}, {"date": "2025-12-17", "close": 19.45, "volume": 32258.0}, {"date": "2025-12-18", "close": 19.39, "volume": 33050.0}, {"date": "2025-12-19", "close": 19.39, "volume": 26787.0}, {"date": "2025-12-22", "close": 19.75, "volume": 28686.0}, {"date": "2025-12-23", "close": 19.82, "volume": 16191.0}, {"date": "2025-12-24", "close": 19.9, "volume": 9041.0}, {"date": "2025-12-26", "close": 19.62, "volume": 62590.0}, {"date": "2025-12-29", "close": 19.24, "volume": 62225.0}, {"date": "2025-12-30", "close": 18.68, "volume": 114486.0}, {"date": "2025-12-31", "close": 18.15, "volume": 94426.0}, {"date": "2026-01-02", "close": 18.56, "volume": 27086.0}, {"date": "2026-01-05", "close": 18.55, "volume": 48548.0}, {"date": "2026-01-06", "close": 18.58, "volume": 36240.0}, {"date": "2026-01-07", "close": 18.44, "volume": 20048.0}, {"date": "2026-01-08", "close": 18.85, "volume": 40148.0}, {"date": "2026-01-09", "close": 19.28, "volume": 35021.0}, {"date": "2026-01-12", "close": 19.08, "volume": 29200.0}, {"date": "2026-01-13", "close": 18.85, "volume": 31720.0}, {"date": "2026-01-14", "close": 18.96, "volume": 32631.0}, {"date": "2026-01-15", "close": 19.63, "volume": 70351.0}, {"date": "2026-01-16", "close": 19.96, "volume": 83643.0}, {"date": "2026-01-20", "close": 20.41, "volume": 112677.0}, {"date": "2026-01-21", "close": 20.79, "volume": 62501.0}, {"date": "2026-01-22", "close": 20.93, "volume": 26465.0}, {"date": "2026-01-23", "close": 20.88, "volume": 18991.0}, {"date": "2026-01-26", "close": 20.7, "volume": 12020.0}, {"date": "2026-01-27", "close": 21.0, "volume": 17684.0}, {"date": "2026-01-28", "close": 20.77, "volume": 24351.0}, {"date": "2026-01-29", "close": 20.65, "volume": 13875.0}, {"date": "2026-01-30", "close": 20.7, "volume": 14840.0}, {"date": "2026-02-02", "close": 20.83, "volume": 29550.0}, {"date": "2026-02-03", "close": 20.67, "volume": 7765.0}, {"date": "2026-02-04", "close": 20.515, "volume": 40061.0}, {"date": "2026-02-05", "close": 20.5, "volume": 12866.0}, {"date": "2026-02-06", "close": 20.49, "volume": 25703.0}, {"date": "2026-02-09", "close": 20.44, "volume": 17348.0}, {"date": "2026-02-10", "close": 20.57, "volume": 13345.0}, {"date": "2026-02-11", "close": 20.41, "volume": 11480.0}, {"date": "2026-02-12", "close": 20.5, "volume": 14555.0}, {"date": "2026-02-13", "close": 20.85, "volume": 75340.0}, {"date": "2026-02-17", "close": 20.98, "volume": 18514.0}, {"date": "2026-02-18", "close": 20.8, "volume": 22945.0}, {"date": "2026-02-19", "close": 20.91, "volume": 7574.0}, {"date": "2026-02-20", "close": 20.74, "volume": 11870.0}, {"date": "2026-02-23", "close": 20.8, "volume": 30112.0}, {"date": "2026-02-24", "close": 20.87, "volume": 17953.0}, {"date": "2026-02-25", "close": 20.61, "volume": 12512.0}, {"date": "2026-02-26", "close": 20.72, "volume": 6982.0}, {"date": "2026-02-27", "close": 20.0, "volume": 41347.0}, {"date": "2026-03-02", "close": 20.1, "volume": 18083.0}, {"date": "2026-03-03", "close": 20.12, "volume": 19988.0}, {"date": "2026-03-04", "close": 20.38, "volume": 21155.0}, {"date": "2026-03-05", "close": 20.42, "volume": 7871.0}, {"date": "2026-03-06", "close": 20.29, "volume": 13239.0}, {"date": "2026-03-09", "close": 20.06, "volume": 14354.0}, {"date": "2026-03-10", "close": 20.055, "volume": 25977.0}, {"date": "2026-03-11", "close": 20.11, "volume": 10427.0}, {"date": "2026-03-12", "close": 19.514, "volume": 31395.0}, {"date": "2026-03-13", "close": 19.3, "volume": 35865.0}, {"date": "2026-03-16", "close": 19.34, "volume": 32010.0}, {"date": "2026-03-17", "close": 19.53, "volume": 12959.0}, {"date": "2026-03-18", "close": 19.46, "volume": 9668.0}, {"date": "2026-03-19", "close": 19.31, "volume": 25260.0}, {"date": "2026-03-20", "close": 19.3, "volume": 30711.0}, {"date": "2026-03-23", "close": 19.43, "volume": 17265.0}, {"date": "2026-03-24", "close": 19.56, "volume": 13878.0}, {"date": "2026-03-25", "close": 19.12, "volume": 18142.0}, {"date": "2026-03-26", "close": 18.51, "volume": 30721.0}, {"date": "2026-03-27", "close": 17.61, "volume": 94629.0}, {"date": "2026-03-30", "close": 17.42, "volume": 77742.0}, {"date": "2026-03-31", "close": 17.24, "volume": 351838.0}, {"date": "2026-04-01", "close": 17.77, "volume": 34632.0}, {"date": "2026-04-02", "close": 17.97, "volume": 52501.0}, {"date": "2026-04-06", "close": 17.65, "volume": 28434.0}, {"date": "2026-04-07", "close": 17.59, "volume": 30310.0}, {"date": "2026-04-08", "close": 17.9, "volume": 49795.0}, {"date": "2026-04-09", "close": 17.67, "volume": 190637.0}, {"date": "2026-04-10", "close": 17.61, "volume": 23827.0}, {"date": "2026-04-13", "close": 17.6, "volume": 18445.0}, {"date": "2026-04-14", "close": 17.85, "volume": 70820.0}, {"date": "2026-04-15", "close": 17.94, "volume": 38077.0}, {"date": "2026-04-16", "close": 17.97, "volume": 17071.0}, {"date": "2026-04-17", "close": 18.04, "volume": 48187.0}, {"date": "2026-04-20", "close": 17.94, "volume": 29090.0}, {"date": "2026-04-21", "close": 17.55, "volume": 31329.0}, {"date": "2026-04-22", "close": 17.45, "volume": 88317.0}, {"date": "2026-04-23", "close": 17.65, "volume": 40867.0}, {"date": "2026-04-24", "close": 17.79, "volume": 9514.0}, {"date": "2026-04-27", "close": 17.66, "volume": 38188.0}, {"date": "2026-04-28", "close": 17.6, "volume": 46430.0}, {"date": "2026-04-29", "close": 17.5, "volume": 47953.0}, {"date": "2026-04-30", "close": 17.64, "volume": 39989.0}, {"date": "2026-05-01", "close": 17.64, "volume": 59617.0}, {"date": "2026-05-04", "close": 17.56, "volume": 62484.0}, {"date": "2026-05-05", "close": 17.44, "volume": 39398.0}, {"date": "2026-05-06", "close": 17.45, "volume": 37825.0}, {"date": "2026-05-07", "close": 17.44, "volume": 22303.0}, {"date": "2026-05-08", "close": 17.19, "volume": 52358.0}, {"date": "2026-05-11", "close": 16.75, "volume": 107624.0}, {"date": "2026-05-12", "close": 16.98, "volume": 54888.0}, {"date": "2026-05-13", "close": 17.08, "volume": 33257.0}, {"date": "2026-05-14", "close": 17.32, "volume": 70176.0}, {"date": "2026-05-15", "close": 17.21, "volume": 41242.0}, {"date": "2026-05-18", "close": 17.22, "volume": 27083.0}, {"date": "2026-05-19", "close": 17.25, "volume": 38575.0}, {"date": "2026-05-20", "close": 17.22, "volume": 30986.0}, {"date": "2026-05-21", "close": 17.29, "volume": 47458.0}, {"date": "2026-05-22", "close": 17.37, "volume": 23638.0}, {"date": "2026-05-26", "close": 17.82, "volume": 60270.0}, {"date": "2026-05-27", "close": 17.9, "volume": 32934.0}, {"date": "2026-05-28", "close": 18.04, "volume": 34765.0}, {"date": "2026-05-29", "close": 18.04, "volume": 75116.0}, {"date": "2026-06-01", "close": 17.81, "volume": 28098.0}, {"date": "2026-06-02", "close": 17.77, "volume": 24969.0}, {"date": "2026-06-03", "close": 17.41, "volume": 23834.0}, {"date": "2026-06-04", "close": 17.34, "volume": 25409.0}, {"date": "2026-06-05", "close": 17.06, "volume": 10025.0}, {"date": "2026-06-08", "close": 16.963, "volume": 27325.0}, {"date": "2026-06-09", "close": 16.82, "volume": 32018.0}, {"date": "2026-06-10", "close": 16.94, "volume": 33495.0}, {"date": "2026-06-11", "close": 17.43, "volume": 52279.0}, {"date": "2026-06-12", "close": 17.8, "volume": 98585.0}, {"date": "2026-06-15", "close": 17.94, "volume": 36272.0}, {"date": "2026-06-16", "close": 17.7, "volume": 26681.0}, {"date": "2026-06-17", "close": 17.62, "volume": 30966.0}, {"date": "2026-06-18", "close": 17.75, "volume": 26223.0}, {"date": "2026-06-22", "close": 17.36, "volume": 24617.0}, {"date": "2026-06-23", "close": 17.45, "volume": 49370.0}, {"date": "2026-06-24", "close": 17.51, "volume": 22508.0}, {"date": "2026-06-25", "close": 17.46, "volume": 59938.0}, {"date": "2026-06-26", "close": 17.42, "volume": 10963.0}, {"date": "2026-06-29", "close": 17.62, "volume": 35721.0}, {"date": "2026-06-30", "close": 17.56, "volume": 26261.0}, {"date": "2026-07-01", "close": 17.273, "volume": 18843.0}, {"date": "2026-07-02", "close": 17.36, "volume": 20107.0}, {"date": "2026-07-06", "close": 17.45, "volume": 33526.0}, {"date": "2026-07-07", "close": 17.34, "volume": 13442.0}, {"date": "2026-07-08", "close": 17.22, "volume": 19628.0}, {"date": "2026-07-09", "close": 17.35, "volume": 31960.0}, {"date": "2026-07-10", "close": 17.42, "volume": 8419.0}, {"date": "2026-07-13", "close": 17.34, "volume": 20797.0}, {"date": "2026-07-14", "close": 16.85, "volume": 64237.0}, {"date": "2026-07-15", "close": 16.87, "volume": 31369.0}, {"date": "2026-07-16", "close": 16.98, "volume": 19652.0}, {"date": "2026-07-17", "close": 16.93, "volume": 23535.0}, {"date": "2026-07-20", "close": 16.88, "volume": 24235.0}, {"date": "2026-07-21", "close": 16.92, "volume": 27501.0}, {"date": "2026-07-22", "close": 16.66, "volume": 40901.0}, {"date": "2026-07-23", "close": 16.62, "volume": 21317.0}, {"date": "2026-07-24", "close": 16.55, "volume": 20189.0}, {"date": "2026-07-27", "close": 16.69, "volume": 33032.0}, {"date": "2026-07-28", "close": 16.67, "volume": 22817.0}, {"date": "2026-07-29", "close": 16.76, "volume": 20277.0}, {"date": "2026-07-30", "close": 16.66, "volume": 12876.0}, {"date": "2026-07-31", "close": 16.532, "volume": 21740.0}, {"date": "2026-08-03", "close": 16.41, "volume": 34953.0}, {"date": "2026-08-04", "close": 16.3, "volume": 36104.0}, {"date": "2026-08-05", "close": 16.41, "volume": 35286.0}, {"date": "2026-08-06", "close": 16.69, "volume": 17197.0}, {"date": "2026-08-07", "close": 16.77, "volume": 44655.0}], "refreshing": true}