{"ticker": "MMD", "overview": {"cik": "1518557", "ticker": "MMD", "name": "NYLI MacKay DefinedTerm Muni Opportunities Fund", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "4", "date": "2026-08-10", "title": "PRIMARY DOCUMENT", "accession": "0001769190-26-000001", "price_sensitive": false}, {"form": "3", "date": "2026-08-06", "title": "PRIMARY DOCUMENT", "accession": "0002148937-26-000006", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-08-03", "title": "NYLI MACKAY DEFINEDTERM MUNICIPAL OPPORTUNITIES FUND", "accession": "0001193125-26-329781", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-07-24", "title": "Form NPORT-P", "accession": "0002071691-26-016819", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-07-24", "title": "NYLI MACKAY DEFINEDTERM MUNICIPAL OPPORTUNITIES FUND", "accession": "0001193125-26-315192", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-04-24", "title": "Form NPORT-P", "accession": "0002071691-26-008850", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-06", "title": "Form SCHEDULE 13G/A", "accession": "0001445546-26-001897", "price_sensitive": false}, {"form": "40-17G", "date": "2026-02-06", "title": "NEW YORK LIFE INVESTMENTS FUNDS", "accession": "0001193125-26-040341", "price_sensitive": false}, {"form": "N-CSRS", "date": "2026-02-02", "title": "NYLI MACKAY DEFINEDTERM MUNI OPPORTUNITIES FUND", "accession": "0001193125-26-032790", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-01-26", "title": "Form NPORT-P", "accession": "0002071691-26-000973", "price_sensitive": false}, {"form": "3", "date": "2026-01-08", "title": "Initial insider holdings", "accession": "0001193125-26-007266", "price_sensitive": false}, {"form": "3", "date": "2026-01-08", "title": "Initial insider holdings", "accession": "0001193125-26-007213", "price_sensitive": false}, {"form": "4", "date": "2025-12-01", "title": "Insider transaction", "accession": "0000945621-25-001163", "price_sensitive": false}, {"form": "4", "date": "2025-11-21", "title": "PRIMARY DOCUMENT", "accession": "0001081496-25-000004", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2025-10-31", "title": "Form SCHEDULE 13G", "accession": "0001445546-25-007224", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-10-24", "title": "Form NPORT-P", "accession": "0002071691-25-003025", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-27", "title": "Form N-PX", "accession": "0001021408-25-003883", "price_sensitive": false}, {"form": "N-CEN", "date": "2025-08-08", "title": "Form N-CEN", "accession": "0001752724-25-185709", "price_sensitive": false}, {"form": "N-CSR", "date": "2025-08-01", "title": "NYLI MACKAY DEFINEDTERM MUNICIPAL OPPORTUNITIES FUND", "accession": "0001193125-25-170891", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-07-25", "title": "Form NPORT-P", "accession": "0001752724-25-177936", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-07-21", "title": "NYLI MACKAY DEFINEDTERM MUNICIPAL OPPORTUNITIES FUND", "accession": "0001193125-25-161639", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-04-23", "title": "Form NPORT-P", "accession": "0001752724-25-087585", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-02-06", "title": "NYLI MACKAY DEFINEDTERM MUNI OPPORTUNITIES FUND", "accession": "0001193125-25-021279", "price_sensitive": false}, {"form": "40-17G", "date": "2025-02-03", "title": "NEW YORK LIFE INVESTMENTS FUNDS", "accession": "0001193125-25-019184", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-01-27", "title": "Form NPORT-P", "accession": "0001752724-25-013753", "price_sensitive": false}]}, "description": "NYLI MacKay DefinedTerm Muni Opportunities Fund trades as MMD on the NYSE and is registered in the United States. Privy Trades holds 49 insider filings for the company, from June 2012 to August 2026. Across those, 14 insiders disclosed 14 open-market purchases totalling $1.50M against 19 sales totalling $1.83M. The most recent filing on record is dated 7 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 14, "buy_sum": 1501829.84, "sell_n": 19, "sell_sum": 1825976.36376044, "net": -324146.5237604398, "insiders": 14, "first_date": "2012-06-27", "last_date": "2026-08-07"}, "metrics": {"ticker": "MMD", "has_prices": true, "as_of": "2026-08-07", "last": 15.01, "prev_close": 14.92, "change": 0.08999999999999986, "change_pct": 0.006032171581769427, "session_volume": 44420.0, "vwap_5": 14.94216858027583, "vwap_20": 15.06248090266744, "vwap_60": 15.22611874935495, "vwap_250": 15.076524650252589, "high_52w": 15.75, "low_52w": 14.52, "avg_volume_20": 43271.75, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001769190-26-000001", "src": "INSIDERS", "ticker": "MMD", "cik": "1518557", "company": "NYLIM MacKay DefinedTerm Muni Opportunities Fund", "company_raw": "NYLI MacKay DefinedTerm Muni Opportunities Fund", "who": "John J. Lawlor", "who_key": "Lawlor John J", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 18752.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider sells $19K of MMD", "source_url": "https://www.sec.gov/Archives/edgar/data/1769190/000176919026000001/0001769190-26-000001-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126163}, {"id": "0000945621-25-001163", "src": "INSIDERS", "ticker": "MMD", "cik": "1518557", "company": "NYLIM MacKay DefinedTerm Muni Opportunities Fund", "company_raw": "NYLI MacKay DefinedTerm Muni Opportunities Fund", "who": "Robert A. Dimella", "who_key": "DIMELLA ROBERT A", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 10.669291999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Someone inside MMD is selling \u2014 $10 worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1518557/000094562125001163/0000945621-25-001163-index.htm", "trade_date": "2025-11-25", "timestamp": "2025-11-25", "mins": 493363}, {"id": "0001081496-25-000004", "src": "INSIDERS", "ticker": "MMD", "cik": "1518557", "company": "NYLIM MacKay DefinedTerm Muni Opportunities Fund", "company_raw": "NYLI MacKay DefinedTerm Muni Opportunities Fund", "who": "Robert A. Dimella", "who_key": "DIMELLA ROBERT A", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 177556.372084, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider sells $178K of MMD", "source_url": "https://www.sec.gov/Archives/edgar/data/1518557/000108149625000004/0001081496-25-000004-index.htm", "trade_date": "2025-11-20", "timestamp": "2025-11-20", "mins": 500563}, {"id": "0001552955-25-000002", "src": "INSIDERS", "ticker": "MMD", "cik": "1518557", "company": "NYLIM MacKay DefinedTerm Muni Opportunities Fund", "company_raw": "NYLI MacKay DefinedTerm Muni Opportunities Fund", "who": "David Dowden", "who_key": "Dowden David", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 49248.54, "score": 30.4, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider opens the wallet: $49K of MMD", "source_url": "https://www.sec.gov/Archives/edgar/data/1518557/000155295525000002/0001552955-25-000002-index.htm", "trade_date": "2025-01-17", "timestamp": "2025-01-17", "mins": 942643}, {"id": "0001769190-25-000002", "src": "INSIDERS", "ticker": "MMD", "cik": "1518557", "company": "NYLIM MacKay DefinedTerm Muni Opportunities Fund", "company_raw": "NYLI MacKay DefinedTerm Muni Opportunities Fund", "who": "John J. Lawlor", "who_key": "Lawlor John J", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 29480.0, "score": 39.8, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider buys $29K of MMD", "source_url": "https://www.sec.gov/Archives/edgar/data/1518557/000176919025000002/0001769190-25-000002-index.htm", "trade_date": "2025-01-14", "timestamp": "2025-01-14", "mins": 946963}, {"id": "0001769190-24-000001", "src": "INSIDERS", "ticker": "MMD", "cik": "1518557", "company": "NYLIM MacKay DefinedTerm Muni Opportunities Fund", "company_raw": "NYLI MacKay DefinedTerm Muni Opportunities Fund", "who": "John J. Lawlor", "who_key": "Lawlor John J", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 39475.0, "score": 29.3, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 3 insiders into MMD", "source_url": "https://www.sec.gov/Archives/edgar/data/1518557/000176919024000001/0001769190-24-000001-index.htm", "trade_date": "2024-11-20", "timestamp": "2024-11-20", "mins": 1026163}, {"id": "0001518557-23-000003", "src": "INSIDERS", "ticker": "MMD", "cik": "1518557", "company": "NYLIM MacKay DefinedTerm Muni Opportunities Fund", "company_raw": "MainStay MacKay DefinedTerm Municipal Opportunities Fund", "who": "Michael Denlinger", "who_key": "Denlinger Michael", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 1.10999556, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on MMD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1518557/000151855723000003/0001518557-23-000003-index.htm", "trade_date": "2023-08-18", "timestamp": "2023-08-18", "mins": 1688563}, {"id": "0001518557-23-000002", "src": "INSIDERS", "ticker": "MMD", "cik": "1518557", "company": "NYLIM MacKay DefinedTerm Muni Opportunities Fund", "company_raw": "MainStay MacKay DefinedTerm Municipal Opportunities Fund", "who": "Michael Denlinger", "who_key": "Denlinger Michael", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 76981.80870000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Someone inside MMD is selling \u2014 $77K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1518557/000151855723000002/0001518557-23-000002-index.htm", "trade_date": "2023-08-07", "timestamp": "2023-08-07", "mins": 1704403}, {"id": "0001518557-23-000001", "src": "INSIDERS", "ticker": "MMD", "cik": "1518557", "company": "NYLIM MacKay DefinedTerm Muni Opportunities Fund", "company_raw": "MainStay MacKay DefinedTerm Municipal Opportunities Fund", "who": "Michael Denlinger", "who_key": "Denlinger Michael", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 73307.96340000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider trims $73K of MMD", "source_url": "https://www.sec.gov/Archives/edgar/data/1518557/000151855723000001/0001518557-23-000001-index.htm", "trade_date": "2023-07-10", "timestamp": "2023-07-10", "mins": 1744723}, {"id": "0001518557-22-000005", "src": "INSIDERS", "ticker": "MMD", "cik": "1518557", "company": "NYLIM MacKay DefinedTerm Muni Opportunities Fund", "company_raw": "MainStay MacKay DefinedTerm Municipal Opportunities Fund", "who": "Michael Petty", "who_key": "Petty Michael", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 5.111013000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider trims $5 of MMD", "source_url": "https://www.sec.gov/Archives/edgar/data/1518557/000151855722000005/0001518557-22-000005-index.htm", "trade_date": "2022-11-22", "timestamp": "2022-11-22", "mins": 2075923}, {"id": "0001552954-22-000001", "src": "INSIDERS", "ticker": "MMD", "cik": "1518557", "company": "NYLIM MacKay DefinedTerm Muni Opportunities Fund", "company_raw": "MainStay MacKay DefinedTerm Municipal Opportunities Fund", "who": "Michael Petty", "who_key": "Petty Michael", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 27600.520899999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider sells $28K of MMD", "source_url": "https://www.sec.gov/Archives/edgar/data/1518557/000155295422000001/0001552954-22-000001-index.htm", "trade_date": "2022-11-21", "timestamp": "2022-11-21", "mins": 2077363}, {"id": "0001518557-22-000004", "src": "INSIDERS", "ticker": "MMD", "cik": "1518557", "company": "NYLIM MacKay DefinedTerm Muni Opportunities Fund", "company_raw": "MainStay MacKay DefinedTerm Municipal Opportunities Fund", "who": "Michael Denlinger", "who_key": "Denlinger Michael", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 13466.25, "score": 25.6, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "MMD draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1518557/000151855722000004/0001518557-22-000004-index.htm", "trade_date": "2022-10-11", "timestamp": "2022-10-11", "mins": 2136403}, {"id": "0001568205-22-000001", "src": "INSIDERS", "ticker": "MMD", "cik": "1518557", "company": "NYLIM MacKay DefinedTerm Muni Opportunities Fund", "company_raw": "MainStay MacKay DefinedTerm Municipal Opportunities Fund", "who": "Michael Denlinger", "who_key": "Denlinger Michael", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 55997.175, "score": 42.5, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying MMD \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1518557/000156820522000001/0001568205-22-000001-index.htm", "trade_date": "2022-05-13", "timestamp": "2022-05-13", "mins": 2353843}, {"id": "0001518557-22-000002", "src": "INSIDERS", "ticker": "MMD", "cik": "1518557", "company": "NYLIM MacKay DefinedTerm Muni Opportunities Fund", "company_raw": "MainStay MacKay DefinedTerm Municipal Opportunities Fund", "who": "Scott Sprauer", "who_key": "Sprauer Scott", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 35780.0, "score": 28.8, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "5 insiders now buying MMD", "source_url": "https://www.sec.gov/Archives/edgar/data/1518557/000151855722000002/0001518557-22-000002-index.htm", "trade_date": "2022-04-11", "timestamp": "2022-04-11", "mins": 2399923}, {"id": "0001518557-22-000003", "src": "INSIDERS", "ticker": "MMD", "cik": "1518557", "company": "NYLIM MacKay DefinedTerm Muni Opportunities Fund", "company_raw": "MainStay MacKay DefinedTerm Municipal Opportunities Fund", "who": "Robert A. Dimella", "who_key": "DIMELLA ROBERT A", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 178956.00000000003, "score": 37.1, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "4 insiders pile into MMD", "source_url": "https://www.sec.gov/Archives/edgar/data/1518557/000151855722000003/0001518557-22-000003-index.htm", "trade_date": "2022-04-11", "timestamp": "2022-04-11", "mins": 2399923}, {"id": "0001518557-22-000001", "src": "INSIDERS", "ticker": "MMD", "cik": "1518557", "company": "NYLIM MacKay DefinedTerm Muni Opportunities Fund", "company_raw": "MainStay MacKay DefinedTerm Municipal Opportunities Fund", "who": "Michael Denlinger", "who_key": "Denlinger Michael", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 77141.325, "score": 32.7, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "MMD draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1518557/000151855722000001/0001518557-22-000001-index.htm", "trade_date": "2022-04-08", "timestamp": "2022-04-08", "mins": 2404243}, {"id": "0001549066-21-000003", "src": "INSIDERS", "ticker": "MMD", "cik": "1518557", "company": "NYLIM MacKay DefinedTerm Muni Opportunities Fund", "company_raw": "MainStay MacKay DefinedTerm Municipal Opportunities Fund", "who": "Yie-Hsin Hung", "who_key": "Hung Yie-Hsin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 8956.0, "score": 27.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "6 insiders now buying MMD", "source_url": "https://www.sec.gov/Archives/edgar/data/1518557/000154906621000003/0001549066-21-000003-index.htm", "trade_date": "2021-05-21", "timestamp": "2021-05-21", "mins": 2867923}, {"id": "0001285634-21-000001", "src": "INSIDERS", "ticker": "MMD", "cik": "1518557", "company": "NYLIM MacKay DefinedTerm Muni Opportunities Fund", "company_raw": "MainStay MacKay DefinedTerm Municipal Opportunities Fund", "who": "Jeffrey S. Phlegar", "who_key": "PHLEGAR JEFFREY S", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 57184.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider trims $57K of MMD", "source_url": "https://www.sec.gov/Archives/edgar/data/1518557/000128563421000001/0001285634-21-000001-index.htm", "trade_date": "2021-05-12", "timestamp": "2021-05-12", "mins": 2880883}, {"id": "0001769190-21-000001", "src": "INSIDERS", "ticker": "MMD", "cik": "1518557", "company": "NYLIM MacKay DefinedTerm Muni Opportunities Fund", "company_raw": "MainStay MacKay DefinedTerm Municipal Opportunities Fund", "who": "John J. Lawlor", "who_key": "Lawlor John J", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 67986.3, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider offloads $68K of MMD", "source_url": "https://www.sec.gov/Archives/edgar/data/1518557/000176919021000001/0001769190-21-000001-index.htm", "trade_date": "2021-05-12", "timestamp": "2021-05-12", "mins": 2880883}, {"id": "0001081496-21-000001", "src": "INSIDERS", "ticker": "MMD", "cik": "1518557", "company": "NYLIM MacKay DefinedTerm Muni Opportunities Fund", "company_raw": "MainStay MacKay DefinedTerm Municipal Opportunities Fund", "who": "Robert A. Dimella", "who_key": "DIMELLA ROBERT A", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 223999.85069999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider sells $224K of MMD", "source_url": "https://www.sec.gov/Archives/edgar/data/1518557/000108149621000001/0001081496-21-000001-index.htm", "trade_date": "2021-05-10", "timestamp": "2021-05-10", "mins": 2883763}, {"id": "0001549066-21-000002", "src": "INSIDERS", "ticker": "MMD", "cik": "1518557", "company": "NYLIM MacKay DefinedTerm Muni Opportunities Fund", "company_raw": "MainStay MacKay DefinedTerm Municipal Opportunities Fund", "who": "Yie-Hsin Hung", "who_key": "Hung Yie-Hsin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 247080.0, "score": 43.7, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "MMD draws its 7th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1518557/000154906621000002/0001549066-21-000002-index.htm", "trade_date": "2021-03-19", "timestamp": "2021-03-19", "mins": 2958643}, {"id": "0001209191-20-063954", "src": "INSIDERS", "ticker": "MMD", "cik": "1518557", "company": "NYLIM MacKay DefinedTerm Muni Opportunities Fund", "company_raw": "MainStay MacKay DefinedTerm Municipal Opportunities Fund", "who": "Citigroup Inc", "who_key": "CITIGROUP INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 35000000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner files routine paperwork on MMD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1518557/000120919120063954/0001209191-20-063954-index.htm", "trade_date": "2020-12-15", "timestamp": "2020-12-15", "mins": 3094003}, {"id": "0001209191-20-037222", "src": "INSIDERS", "ticker": "MMD", "cik": "1518557", "company": "NYLIM MacKay DefinedTerm Muni Opportunities Fund", "company_raw": "MainStay MacKay DefinedTerm Municipal Opportunities Fund", "who": "Citigroup Inc", "who_key": "CITIGROUP INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 35000000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner files routine paperwork on MMD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1518557/000120919120037222/0001209191-20-037222-index.htm", "trade_date": "2020-06-15", "timestamp": "2020-06-15", "mins": 3357523}, {"id": "0001081496-20-000001", "src": "INSIDERS", "ticker": "MMD", "cik": "1518557", "company": "NYLIM MacKay DefinedTerm Muni Opportunities Fund", "company_raw": "MainStay MacKay DefinedTerm Municipal Opportunities Fund", "who": "Robert A. Dimella", "who_key": "DIMELLA ROBERT A", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 44676.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider sells $45K of MMD", "source_url": "https://www.sec.gov/Archives/edgar/data/1518557/000108149620000001/0001081496-20-000001-index.htm", "trade_date": "2020-01-15", "timestamp": "2020-01-15", "mins": 3576403}, {"id": "0001548043-19-000001", "src": "INSIDERS", "ticker": "MMD", "cik": "1518557", "company": "NYLIM MacKay DefinedTerm Muni Opportunities Fund", "company_raw": "MainStay MacKay DefinedTerm Municipal Opportunities Fund", "who": "Richard H. Nolan Jr", "who_key": "Nolan Richard H Jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 507500.0, "score": 47.5, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying MMD \u2014 7 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1518557/000154804319000001/0001548043-19-000001-index.htm", "trade_date": "2019-03-07", "timestamp": "2019-03-07", "mins": 4028563}, {"id": "0001081496-18-000001", "src": "INSIDERS", "ticker": "MMD", "cik": "1518557", "company": "NYLIM MacKay DefinedTerm Muni Opportunities Fund", "company_raw": "MainStay MacKay DefinedTerm Municipal Opportunities Fund", "who": "Robert A. Dimella", "who_key": "DIMELLA ROBERT A", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 98868.08, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider sells $99K of MMD", "source_url": "https://www.sec.gov/Archives/edgar/data/1518557/000108149618000001/0001081496-18-000001-index.htm", "trade_date": "2018-12-06", "timestamp": "2018-12-06", "mins": 4159603}, {"id": "0001548677-17-000001", "src": "INSIDERS", "ticker": "MMD", "cik": "1518557", "company": "NYLIM MacKay DefinedTerm Muni Opportunities Fund", "company_raw": "MainStay DefinedTerm Municipal Opportunities Fund", "who": "Stephen P. Fisher", "who_key": "Fisher Stephen P.", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 116627.6, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "President sells $117K of MMD", "source_url": "https://www.sec.gov/Archives/edgar/data/1518557/000154867717000001/0001548677-17-000001-index.htm", "trade_date": "2017-01-11", "timestamp": "2017-01-11", "mins": 5158963}, {"id": "0001518557-16-000002", "src": "INSIDERS", "ticker": "MMD", "cik": "1518557", "company": "NYLIM MacKay DefinedTerm Muni Opportunities Fund", "company_raw": "MainStay DefinedTerm Municipal Opportunities Fund", "who": "John M. Loffredo", "who_key": "LOFFREDO JOHN M", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 220384.19999999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider sells $220K of MMD", "source_url": "https://www.sec.gov/Archives/edgar/data/1518557/000151855716000002/0001518557-16-000002-index.htm", "trade_date": "2016-05-06", "timestamp": "2016-05-06", "mins": 5518963}, {"id": "0001518557-16-000003", "src": "INSIDERS", "ticker": "MMD", "cik": "1518557", "company": "NYLIM MacKay DefinedTerm Muni Opportunities Fund", "company_raw": "MainStay DefinedTerm Municipal Opportunities Fund", "who": "David Dowden", "who_key": "Dowden David", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 100912.3, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider sells $101K of MMD", "source_url": "https://www.sec.gov/Archives/edgar/data/1518557/000151855716000003/0001518557-16-000003-index.htm", "trade_date": "2016-05-06", "timestamp": "2016-05-06", "mins": 5518963}, {"id": "0001518557-15-000001", "src": "INSIDERS", "ticker": "MMD", "cik": "1518557", "company": "NYLIM MacKay DefinedTerm Muni Opportunities Fund", "company_raw": "MainStay DefinedTerm Municipal Opportunities Fund", "who": "New York Life Investment Management Holdings LLC", "who_key": "New York Life Investment Management Holdings LLC", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 117253.97312144, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider offloads $117K of MMD", "source_url": "https://www.sec.gov/Archives/edgar/data/1518557/000151855715000001/0001518557-15-000001-index.htm", "trade_date": "2015-02-25", "timestamp": "2015-02-25", "mins": 6146803}], "recent_buys": [{"id": "0001552955-25-000002", "src": "INSIDERS", "ticker": "MMD", "cik": "1518557", "company": "NYLIM MacKay DefinedTerm Muni Opportunities Fund", "company_raw": "NYLI MacKay DefinedTerm Muni Opportunities Fund", "who": "David Dowden", "who_key": "Dowden David", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 49248.54, "score": 30.4, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider opens the wallet: $49K of MMD", "source_url": "https://www.sec.gov/Archives/edgar/data/1518557/000155295525000002/0001552955-25-000002-index.htm", "trade_date": "2025-01-17", "timestamp": "2025-01-17", "mins": 942643}, {"id": "0001769190-25-000002", "src": "INSIDERS", "ticker": "MMD", "cik": "1518557", "company": "NYLIM MacKay DefinedTerm Muni Opportunities Fund", "company_raw": "NYLI MacKay DefinedTerm Muni Opportunities Fund", "who": "John J. Lawlor", "who_key": "Lawlor John J", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 29480.0, "score": 39.8, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider buys $29K of MMD", "source_url": "https://www.sec.gov/Archives/edgar/data/1518557/000176919025000002/0001769190-25-000002-index.htm", "trade_date": "2025-01-14", "timestamp": "2025-01-14", "mins": 946963}, {"id": "0001769190-24-000001", "src": "INSIDERS", "ticker": "MMD", "cik": "1518557", "company": "NYLIM MacKay DefinedTerm Muni Opportunities Fund", "company_raw": "NYLI MacKay DefinedTerm Muni Opportunities Fund", "who": "John J. Lawlor", "who_key": "Lawlor John J", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 39475.0, "score": 29.3, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 3 insiders into MMD", "source_url": "https://www.sec.gov/Archives/edgar/data/1518557/000176919024000001/0001769190-24-000001-index.htm", "trade_date": "2024-11-20", "timestamp": "2024-11-20", "mins": 1026163}, {"id": "0001518557-22-000004", "src": "INSIDERS", "ticker": "MMD", "cik": "1518557", "company": "NYLIM MacKay DefinedTerm Muni Opportunities Fund", "company_raw": "MainStay MacKay DefinedTerm Municipal Opportunities Fund", "who": "Michael Denlinger", "who_key": "Denlinger Michael", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 13466.25, "score": 25.6, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "MMD draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1518557/000151855722000004/0001518557-22-000004-index.htm", "trade_date": "2022-10-11", "timestamp": "2022-10-11", "mins": 2136403}, {"id": "0001568205-22-000001", "src": "INSIDERS", "ticker": "MMD", "cik": "1518557", "company": "NYLIM MacKay DefinedTerm Muni Opportunities Fund", "company_raw": "MainStay MacKay DefinedTerm Municipal Opportunities Fund", "who": "Michael Denlinger", "who_key": "Denlinger Michael", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 55997.175, "score": 42.5, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying MMD \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1518557/000156820522000001/0001568205-22-000001-index.htm", "trade_date": "2022-05-13", "timestamp": "2022-05-13", "mins": 2353843}, {"id": "0001518557-22-000003", "src": "INSIDERS", "ticker": "MMD", "cik": "1518557", "company": "NYLIM MacKay DefinedTerm Muni Opportunities Fund", "company_raw": "MainStay MacKay DefinedTerm Municipal Opportunities Fund", "who": "Robert A. Dimella", "who_key": "DIMELLA ROBERT A", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 178956.00000000003, "score": 37.1, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "4 insiders pile into MMD", "source_url": "https://www.sec.gov/Archives/edgar/data/1518557/000151855722000003/0001518557-22-000003-index.htm", "trade_date": "2022-04-11", "timestamp": "2022-04-11", "mins": 2399923}, {"id": "0001518557-22-000002", "src": "INSIDERS", "ticker": "MMD", "cik": "1518557", "company": "NYLIM MacKay DefinedTerm Muni Opportunities Fund", "company_raw": "MainStay MacKay DefinedTerm Municipal Opportunities Fund", "who": "Scott Sprauer", "who_key": "Sprauer Scott", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 35780.0, "score": 28.8, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "5 insiders now buying MMD", "source_url": "https://www.sec.gov/Archives/edgar/data/1518557/000151855722000002/0001518557-22-000002-index.htm", "trade_date": "2022-04-11", "timestamp": "2022-04-11", "mins": 2399923}, {"id": "0001518557-22-000001", "src": "INSIDERS", "ticker": "MMD", "cik": "1518557", "company": "NYLIM MacKay DefinedTerm Muni Opportunities Fund", "company_raw": "MainStay MacKay DefinedTerm Municipal Opportunities Fund", "who": "Michael Denlinger", "who_key": "Denlinger Michael", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 77141.325, "score": 32.7, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "MMD draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1518557/000151855722000001/0001518557-22-000001-index.htm", "trade_date": "2022-04-08", "timestamp": "2022-04-08", "mins": 2404243}, {"id": "0001549066-21-000003", "src": "INSIDERS", "ticker": "MMD", "cik": "1518557", "company": "NYLIM MacKay DefinedTerm Muni Opportunities Fund", "company_raw": "MainStay MacKay DefinedTerm Municipal Opportunities Fund", "who": "Yie-Hsin Hung", "who_key": "Hung Yie-Hsin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 8956.0, "score": 27.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "6 insiders now buying MMD", "source_url": "https://www.sec.gov/Archives/edgar/data/1518557/000154906621000003/0001549066-21-000003-index.htm", "trade_date": "2021-05-21", "timestamp": "2021-05-21", "mins": 2867923}, {"id": "0001549066-21-000002", "src": "INSIDERS", "ticker": "MMD", "cik": "1518557", "company": "NYLIM MacKay DefinedTerm Muni Opportunities Fund", "company_raw": "MainStay MacKay DefinedTerm Municipal Opportunities Fund", "who": "Yie-Hsin Hung", "who_key": "Hung Yie-Hsin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 247080.0, "score": 43.7, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "MMD draws its 7th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1518557/000154906621000002/0001549066-21-000002-index.htm", "trade_date": "2021-03-19", "timestamp": "2021-03-19", "mins": 2958643}, {"id": "0001548043-19-000001", "src": "INSIDERS", "ticker": "MMD", "cik": "1518557", "company": "NYLIM MacKay DefinedTerm Muni Opportunities Fund", "company_raw": "MainStay MacKay DefinedTerm Municipal Opportunities Fund", "who": "Richard H. Nolan Jr", "who_key": "Nolan Richard H Jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 507500.0, "score": 47.5, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying MMD \u2014 7 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1518557/000154804319000001/0001548043-19-000001-index.htm", "trade_date": "2019-03-07", "timestamp": "2019-03-07", "mins": 4028563}, {"id": "0001518557-13-000008", "src": "INSIDERS", "ticker": "MMD", "cik": "1518557", "company": "NYLIM MacKay DefinedTerm Muni Opportunities Fund", "company_raw": "MainStay DefinedTerm Municipal Opportunities Fund", "who": "John Y. Kim", "who_key": "Kim John Y", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 158749.55, "score": 46.5, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 8 insiders into MMD", "source_url": "https://www.sec.gov/Archives/edgar/data/1518557/000151855713000008/0001518557-13-000008-index.htm", "trade_date": "2013-09-16", "timestamp": "2013-09-16", "mins": 6905683}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "NAME_MISMATCH", "reason": null, "counterparty": null, "old_value": "MMD (NYLIM MacKay DefinedTerm Muni Opportunities Fund)", "new_value": "NYLI MacKay DefinedTerm Muni Opportunities Fund Common Shares", "effective": "", "evidence": "we hold MMD as NYLIM MacKay DefinedTerm Muni Opportunities Fund; the NYSE universe lists that code as NYLI MacKay DefinedTerm Muni Opportunities Fund Common Shares. Unconfirmed \u2014 needs EDGAR confirmation before any alias is closed.", "source_url": "", "applied": 0, "detected_at": "2026-10-26T02:18:11.807742"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "NYLI MacKay DefinedTerm Muni Opportunities Fund Common Shares", "new_value": "NYLIM MacKay DefinedTerm Muni Opportunities Fund", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001518557", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001518557", "applied": 1, "detected_at": "2026-10-26T02:17:10.214159"}]}, "key_people": [{"who": "Robert A. Dimella", "who_key": "DIMELLA ROBERT A", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 228956.00000000003, "sold": 545110.972076, "net": -316154.97207599995, "trades": 7, "top_score": 37.1, "lean": "selling", "history": [{"action": "SELL", "amount": 10.669291999999999, "date": "2025-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1518557/000094562125001163/0000945621-25-001163-index.htm"}, {"action": "SELL", "amount": 177556.372084, "date": "2025-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1518557/000108149625000004/0001081496-25-000004-index.htm"}, {"action": "BUY", "amount": 178956.00000000003, "date": "2022-04-11", "score": 37.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1518557/000151855722000003/0001518557-22-000003-index.htm"}, {"action": "SELL", "amount": 223999.85069999998, "date": "2021-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1518557/000108149621000001/0001081496-21-000001-index.htm"}, {"action": "SELL", "amount": 44676.0, "date": "2020-01-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1518557/000108149620000001/0001081496-20-000001-index.htm"}, {"action": "SELL", "amount": 98868.08, "date": "2018-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1518557/000108149618000001/0001081496-18-000001-index.htm"}, {"action": "BUY", "amount": 50000.0, "date": "2012-06-27", "score": 30.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1518557/000151855712000008/0001518557-12-000008-index.htm"}], "latest": {"action": "SELL", "amount": 10.669291999999999, "date": "2025-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1518557/000094562125001163/0000945621-25-001163-index.htm"}}, {"who": "Richard H. Nolan Jr", "who_key": "Nolan Richard H Jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 507500.0, "sold": 0, "net": 507500.0, "trades": 1, "top_score": 47.5, "lean": "buying", "history": [{"action": "BUY", "amount": 507500.0, "date": "2019-03-07", "score": 47.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1518557/000154804319000001/0001548043-19-000001-index.htm"}], "latest": {"action": "BUY", "amount": 507500.0, "date": "2019-03-07", "score": 47.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1518557/000154804319000001/0001548043-19-000001-index.htm"}}, {"who": "Drew Lawton", "who_key": "Lawton Drew", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 403869.61455, "net": -403869.61455, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 99469.7, "date": "2014-04-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1518557/000151855714000003/0001518557-14-000003-index.htm"}, {"action": "SELL", "amount": 16.21455, "date": "2014-04-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1518557/000151855714000004/0001518557-14-000004-index.htm"}, {"action": "SELL", "amount": 304383.7, "date": "2014-04-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1518557/000151855714000002/0001518557-14-000002-index.htm"}], "latest": {"action": "SELL", "amount": 99469.7, "date": "2014-04-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1518557/000151855714000003/0001518557-14-000003-index.htm"}}, {"who": "Michael Denlinger", "who_key": "Denlinger Michael", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 146604.75, "sold": 150289.7721, "net": -3685.022100000002, "trades": 5, "top_score": 42.5, "lean": "selling", "history": [{"action": "SELL", "amount": 76981.80870000001, "date": "2023-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1518557/000151855723000002/0001518557-23-000002-index.htm"}, {"action": "SELL", "amount": 73307.96340000001, "date": "2023-07-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1518557/000151855723000001/0001518557-23-000001-index.htm"}, {"action": "BUY", "amount": 13466.25, "date": "2022-10-11", "score": 25.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1518557/000151855722000004/0001518557-22-000004-index.htm"}, {"action": "BUY", "amount": 55997.175, "date": "2022-05-13", "score": 42.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1518557/000156820522000001/0001568205-22-000001-index.htm"}, {"action": "BUY", "amount": 77141.325, "date": "2022-04-08", "score": 32.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1518557/000151855722000001/0001518557-22-000001-index.htm"}], "latest": {"action": "SELL", "amount": 76981.80870000001, "date": "2023-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1518557/000151855723000002/0001518557-23-000002-index.htm"}}, {"who": "Yie-Hsin Hung", "who_key": "Hung Yie-Hsin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 256036.0, "sold": 0, "net": 256036.0, "trades": 2, "top_score": 43.7, "lean": "buying", "history": [{"action": "BUY", "amount": 8956.0, "date": "2021-05-21", "score": 27.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1518557/000154906621000003/0001549066-21-000003-index.htm"}, {"action": "BUY", "amount": 247080.0, "date": "2021-03-19", "score": 43.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1518557/000154906621000002/0001549066-21-000002-index.htm"}], "latest": {"action": "BUY", "amount": 8956.0, "date": "2021-05-21", "score": 27.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1518557/000154906621000003/0001549066-21-000003-index.htm"}}, {"who": "John M. Loffredo", "who_key": "LOFFREDO JOHN M", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 220384.19999999998, "net": -220384.19999999998, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 220384.19999999998, "date": "2016-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1518557/000151855716000002/0001518557-16-000002-index.htm"}], "latest": {"action": "SELL", "amount": 220384.19999999998, "date": "2016-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1518557/000151855716000002/0001518557-16-000002-index.htm"}}, {"who": "John Y. Kim", "who_key": "Kim John Y", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 158749.55, "sold": 0, "net": 158749.55, "trades": 1, "top_score": 46.5, "lean": "buying", "history": [{"action": "BUY", "amount": 158749.55, "date": "2013-09-16", "score": 46.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1518557/000151855713000008/0001518557-13-000008-index.htm"}], "latest": {"action": "BUY", "amount": 158749.55, "date": "2013-09-16", "score": 46.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1518557/000151855713000008/0001518557-13-000008-index.htm"}}, {"who": "John J. Lawlor", "who_key": "Lawlor John J", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 68955.0, "sold": 86738.3, "net": -17783.300000000003, "trades": 4, "top_score": 39.8, "lean": "selling", "history": [{"action": "SELL", "amount": 18752.0, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1769190/000176919026000001/0001769190-26-000001-index.htm"}, {"action": "BUY", "amount": 29480.0, "date": "2025-01-14", "score": 39.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1518557/000176919025000002/0001769190-25-000002-index.htm"}, {"action": "BUY", "amount": 39475.0, "date": "2024-11-20", "score": 29.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1518557/000176919024000001/0001769190-24-000001-index.htm"}, {"action": "SELL", "amount": 67986.3, "date": "2021-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1518557/000176919021000001/0001769190-21-000001-index.htm"}], "latest": {"action": "SELL", "amount": 18752.0, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1769190/000176919026000001/0001769190-26-000001-index.htm"}}], "activity": [{"date": "2026-08-07", "net": -18752.0}], "announcements": [{"form": "4", "date": "2026-08-10", "title": "PRIMARY DOCUMENT", "accession": "0001769190-26-000001", "price_sensitive": false}, {"form": "3", "date": "2026-08-06", "title": "PRIMARY DOCUMENT", "accession": "0002148937-26-000006", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-08-03", "title": "NYLI MACKAY DEFINEDTERM MUNICIPAL OPPORTUNITIES FUND", "accession": "0001193125-26-329781", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-07-24", "title": "Form NPORT-P", "accession": "0002071691-26-016819", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-07-24", "title": "NYLI MACKAY DEFINEDTERM MUNICIPAL OPPORTUNITIES FUND", "accession": "0001193125-26-315192", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-04-24", "title": "Form NPORT-P", "accession": "0002071691-26-008850", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-06", "title": "Form SCHEDULE 13G/A", "accession": "0001445546-26-001897", "price_sensitive": false}, {"form": "40-17G", "date": "2026-02-06", "title": "NEW YORK LIFE INVESTMENTS FUNDS", "accession": "0001193125-26-040341", "price_sensitive": false}, {"form": "N-CSRS", "date": "2026-02-02", "title": "NYLI MACKAY DEFINEDTERM MUNI OPPORTUNITIES FUND", "accession": "0001193125-26-032790", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-01-26", "title": "Form NPORT-P", "accession": "0002071691-26-000973", "price_sensitive": false}, {"form": "3", "date": "2026-01-08", "title": "Initial insider holdings", "accession": "0001193125-26-007266", "price_sensitive": false}, {"form": "3", "date": "2026-01-08", "title": "Initial insider holdings", "accession": "0001193125-26-007213", "price_sensitive": false}, {"form": "4", "date": "2025-12-01", "title": "Insider transaction", "accession": "0000945621-25-001163", "price_sensitive": false}, {"form": "4", "date": "2025-11-21", "title": "PRIMARY DOCUMENT", "accession": "0001081496-25-000004", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2025-10-31", "title": "Form SCHEDULE 13G", "accession": "0001445546-25-007224", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-10-24", "title": "Form NPORT-P", "accession": "0002071691-25-003025", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-27", "title": "Form N-PX", "accession": "0001021408-25-003883", "price_sensitive": false}, {"form": "N-CEN", "date": "2025-08-08", "title": "Form N-CEN", "accession": "0001752724-25-185709", "price_sensitive": false}, {"form": "N-CSR", "date": "2025-08-01", "title": "NYLI MACKAY DEFINEDTERM MUNICIPAL OPPORTUNITIES FUND", "accession": "0001193125-25-170891", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-07-25", "title": "Form NPORT-P", "accession": "0001752724-25-177936", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-07-21", "title": "NYLI MACKAY DEFINEDTERM MUNICIPAL OPPORTUNITIES FUND", "accession": "0001193125-25-161639", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-04-23", "title": "Form NPORT-P", "accession": "0001752724-25-087585", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-02-06", "title": "NYLI MACKAY DEFINEDTERM MUNI OPPORTUNITIES FUND", "accession": "0001193125-25-021279", "price_sensitive": false}, {"form": "40-17G", "date": "2025-02-03", "title": "NEW YORK LIFE INVESTMENTS FUNDS", "accession": "0001193125-25-019184", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-01-27", "title": "Form NPORT-P", "accession": "0001752724-25-013753", "price_sensitive": false}], "performance": {"ticker": "MMD", "has_prices": true, "summary": {"n": 14, "avg": -0.16967545705714474, "win_rate": 0.14285714285714285, "best": 0.01831750339213023, "worst": -0.3319982198486871, "as_of": "2026-08-07"}, "buys": [{"who": "Dowden David", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 49248.54, "date": "2025-01-17", "score": 30.4, "ref_price": 14.93, "return": 0.005358338914936375}, {"who": "Lawlor John J", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 29480.0, "date": "2025-01-14", "score": 39.8, "ref_price": 14.74, "return": 0.01831750339213023}, {"who": "Lawlor John J", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 39475.0, "date": "2024-11-20", "score": 29.3, "ref_price": 15.75, "return": -0.046984126984126996}, {"who": "Denlinger Michael", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 13466.25, "date": "2022-10-11", "score": 25.6, "ref_price": 15.89, "return": -0.05538074260541226}, {"who": "Denlinger Michael", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 55997.175, "date": "2022-05-13", "score": 42.5, "ref_price": 17.2, "return": -0.1273255813953488}, {"who": "DIMELLA ROBERT A", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 178956.00000000003, "date": "2022-04-11", "score": 37.1, "ref_price": 17.84, "return": -0.1586322869955157}, {"who": "Sprauer Scott", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 35780.0, "date": "2022-04-11", "score": 28.8, "ref_price": 17.84, "return": -0.1586322869955157}, {"who": "Denlinger Michael", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 77141.325, "date": "2022-04-08", "score": 32.7, "ref_price": 18.1, "return": -0.17071823204419898}, {"who": "Hung Yie-Hsin", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8956.0, "date": "2021-05-21", "score": 27.5, "ref_price": 22.47, "return": -0.3319982198486871}, {"who": "Hung Yie-Hsin", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 247080.0, "date": "2021-03-19", "score": 43.7, "ref_price": 21.44, "return": -0.2999067164179105}, {"who": "Nolan Richard H Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 507500.0, "date": "2019-03-07", "score": 47.5, "ref_price": 20.17, "return": -0.2558254833911751}, {"who": "Kim John Y", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 158749.55, "date": "2013-09-16", "score": 46.5, "ref_price": 20.41, "return": -0.26457618814306716}, {"who": "PHLEGAR JEFFREY S", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 50000.0, "date": "2012-06-27", "score": 30.5, "ref_price": 20.41, "return": -0.26457618814306716}, {"who": "DIMELLA ROBERT A", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 50000.0, "date": "2012-06-27", "score": 30.5, "ref_price": 20.41, "return": -0.26457618814306716}]}, "price_series": [{"date": "2016-08-01", "close": 20.41, "volume": 71170.0}, {"date": "2016-08-02", "close": 20.4, "volume": 60669.0}, {"date": "2016-08-03", "close": 20.55, "volume": 141937.0}, {"date": "2016-08-04", "close": 20.46, "volume": 94987.0}, {"date": "2016-08-05", "close": 20.48, "volume": 53353.0}, {"date": "2016-08-08", "close": 20.53, "volume": 40713.0}, {"date": "2016-08-09", "close": 20.54, "volume": 52160.0}, {"date": "2016-08-10", "close": 20.67, "volume": 79332.0}, {"date": "2016-08-11", "close": 20.62, "volume": 40435.0}, {"date": "2016-08-12", "close": 20.77, "volume": 70241.0}, {"date": "2016-08-15", "close": 20.72, "volume": 44389.0}, {"date": "2016-08-16", "close": 20.61, "volume": 63313.0}, {"date": "2016-08-17", "close": 20.77, "volume": 77108.0}, {"date": "2016-08-18", "close": 20.6, "volume": 83657.0}, {"date": "2016-08-19", "close": 20.56, "volume": 42343.0}, {"date": "2016-08-22", "close": 20.63, "volume": 69376.0}, {"date": "2016-08-23", "close": 20.56, "volume": 55326.0}, {"date": "2016-08-24", "close": 20.47, "volume": 36731.0}, {"date": "2016-08-25", "close": 20.42, "volume": 45825.0}, {"date": "2016-08-26", "close": 20.34, "volume": 44087.0}, {"date": "2016-08-29", "close": 20.37, "volume": 62548.0}, {"date": "2016-08-30", "close": 20.35, "volume": 83145.0}, {"date": "2016-08-31", "close": 20.28, "volume": 76092.0}, {"date": "2016-09-01", "close": 20.51, "volume": 70791.0}, {"date": "2016-09-02", "close": 20.5, "volume": 64610.0}, {"date": "2016-09-06", "close": 20.76, "volume": 95638.0}, {"date": "2016-09-07", "close": 20.55, "volume": 99238.0}, {"date": "2016-09-08", "close": 20.58, "volume": 71792.0}, {"date": "2016-09-09", "close": 20.3, "volume": 84848.0}, {"date": "2016-09-12", "close": 20.38, "volume": 70223.0}, {"date": "2016-09-13", "close": 20.16, "volume": 96830.0}, {"date": "2016-09-14", "close": 20.15, "volume": 45955.0}, {"date": "2016-09-15", "close": 20.19, "volume": 45210.0}, {"date": "2016-09-16", "close": 20.12, "volume": 49283.0}, {"date": "2016-09-19", "close": 20.2, "volume": 38740.0}, {"date": "2016-09-20", "close": 20.13, "volume": 37362.0}, {"date": "2016-09-21", "close": 20.22, "volume": 47756.0}, {"date": "2016-09-22", "close": 20.45, "volume": 63705.0}, {"date": "2016-09-23", "close": 20.41, "volume": 40019.0}, {"date": "2016-09-26", "close": 20.46, "volume": 30882.0}, {"date": "2016-09-27", "close": 20.48, "volume": 42848.0}, {"date": "2016-09-28", "close": 20.53, "volume": 44308.0}, {"date": "2016-09-29", "close": 20.34, "volume": 43576.0}, {"date": "2016-09-30", "close": 20.34, "volume": 59373.0}, {"date": "2016-10-03", "close": 20.41, "volume": 37226.0}, {"date": "2016-10-04", "close": 20.23, "volume": 53111.0}, {"date": "2016-10-05", "close": 20.2, "volume": 71758.0}, {"date": "2016-10-06", "close": 20.24, "volume": 68391.0}, {"date": "2016-10-07", "close": 20.16, "volume": 25685.0}, {"date": "2016-10-10", "close": 20.2, "volume": 43334.0}, {"date": "2016-10-11", "close": 20.09, "volume": 59090.0}, {"date": "2016-10-12", "close": 19.82, "volume": 71133.0}, {"date": "2016-10-13", "close": 19.71, "volume": 120351.0}, {"date": "2016-10-14", "close": 19.47, "volume": 136578.0}, {"date": "2016-10-17", "close": 19.19, "volume": 127435.0}, {"date": "2016-10-18", "close": 19.35, "volume": 91254.0}, {"date": "2016-10-19", "close": 19.69, "volume": 62258.0}, {"date": "2016-10-20", "close": 19.7, "volume": 48022.0}, {"date": "2016-10-21", "close": 19.75, "volume": 75834.0}, {"date": "2016-10-24", "close": 19.69, "volume": 34588.0}, {"date": "2016-10-25", "close": 19.58, "volume": 60157.0}, {"date": "2016-10-26", "close": 19.45, "volume": 83721.0}, {"date": "2016-10-27", "close": 19.32, "volume": 58956.0}, {"date": "2016-10-28", "close": 19.32, "volume": 115287.0}, {"date": "2016-10-31", "close": 19.38, "volume": 54622.0}, {"date": "2016-11-01", "close": 19.52, "volume": 47491.0}, {"date": "2016-11-02", "close": 19.65, "volume": 48125.0}, {"date": "2016-11-03", "close": 19.49, "volume": 68555.0}, {"date": "2016-11-04", "close": 19.52, "volume": 42488.0}, {"date": "2016-11-07", "close": 19.49, "volume": 35587.0}, {"date": "2016-11-08", "close": 19.41, "volume": 42143.0}, {"date": "2016-11-09", "close": 19.16, "volume": 91409.0}, {"date": "2016-11-10", "close": 18.49, "volume": 237039.0}, {"date": "2016-11-11", "close": 18.51, "volume": 140138.0}, {"date": "2016-11-14", "close": 18.11, "volume": 208710.0}, {"date": "2016-11-15", "close": 18.48, "volume": 156871.0}, {"date": "2016-11-16", "close": 18.42, "volume": 93249.0}, {"date": "2016-11-17", "close": 18.21, "volume": 85587.0}, {"date": "2016-11-18", "close": 18.13, "volume": 85944.0}, {"date": "2016-11-21", "close": 18.31, "volume": 63876.0}, {"date": "2016-11-22", "close": 18.41, "volume": 98533.0}, {"date": "2016-11-23", "close": 18.52, "volume": 81463.0}, {"date": "2016-11-25", "close": 18.44, "volume": 25959.0}, {"date": "2016-11-28", "close": 18.56, "volume": 50823.0}, {"date": "2016-11-29", "close": 18.47, "volume": 83807.0}, {"date": "2016-11-30", "close": 18.33, "volume": 102237.0}, {"date": "2016-12-01", "close": 18.26, "volume": 96355.0}, {"date": "2016-12-02", "close": 18.31, "volume": 67486.0}, {"date": "2016-12-05", "close": 18.2, "volume": 75318.0}, {"date": "2016-12-06", "close": 18.29, "volume": 144356.0}, {"date": "2016-12-07", "close": 18.47, "volume": 179744.0}, {"date": "2016-12-08", "close": 18.45, "volume": 111114.0}, {"date": "2016-12-09", "close": 18.25, "volume": 113271.0}, {"date": "2016-12-12", "close": 18.35, "volume": 123379.0}, {"date": "2016-12-13", "close": 18.36, "volume": 122236.0}, {"date": "2016-12-14", "close": 18.44, "volume": 137780.0}, {"date": "2016-12-15", "close": 18.31, "volume": 123198.0}, {"date": "2016-12-16", "close": 18.25, "volume": 102592.0}, {"date": "2016-12-19", "close": 18.18, "volume": 75192.0}, {"date": "2016-12-20", "close": 18.26, "volume": 78909.0}, {"date": "2016-12-21", "close": 18.27, "volume": 84657.0}, {"date": "2016-12-22", "close": 18.39, "volume": 129262.0}, {"date": "2016-12-23", "close": 18.26, "volume": 113642.0}, {"date": "2016-12-27", "close": 18.24, "volume": 91645.0}, {"date": "2016-12-28", "close": 18.35, "volume": 137033.0}, {"date": "2016-12-29", "close": 18.37, "volume": 152516.0}, {"date": "2016-12-30", "close": 18.3, "volume": 122762.0}, {"date": "2017-01-03", "close": 18.41, "volume": 57716.0}, {"date": "2017-01-04", "close": 18.53, "volume": 55480.0}, {"date": "2017-01-05", "close": 18.62, "volume": 46274.0}, {"date": "2017-01-06", "close": 18.62, "volume": 49137.0}, {"date": "2017-01-09", "close": 18.83, "volume": 73179.0}, {"date": "2017-01-10", "close": 18.95, "volume": 53715.0}, {"date": "2017-01-11", "close": 18.87, "volume": 102667.0}, {"date": "2017-01-12", "close": 18.72, "volume": 71290.0}, {"date": "2017-01-13", "close": 18.78, "volume": 42655.0}, {"date": "2017-01-17", "close": 18.81, "volume": 75924.0}, {"date": "2017-01-18", "close": 18.9, "volume": 53993.0}, {"date": "2017-01-19", "close": 18.72, "volume": 43794.0}, {"date": "2017-01-20", "close": 18.72, "volume": 84079.0}, {"date": "2017-01-23", "close": 18.89, "volume": 51135.0}, {"date": "2017-01-24", "close": 18.72, "volume": 116720.0}, {"date": "2017-01-25", "close": 18.66, "volume": 51472.0}, {"date": "2017-01-26", "close": 18.59, "volume": 59096.0}, {"date": "2017-01-27", "close": 18.67, "volume": 43746.0}, {"date": "2017-01-30", "close": 18.8, "volume": 57598.0}, {"date": "2017-01-31", "close": 19.04, "volume": 74824.0}, {"date": "2017-02-01", "close": 18.85, "volume": 75849.0}, {"date": "2017-02-02", "close": 18.77, "volume": 78621.0}, {"date": "2017-02-03", "close": 18.89, "volume": 67750.0}, {"date": "2017-02-06", "close": 19.14, "volume": 75586.0}, {"date": "2017-02-07", "close": 19.14, "volume": 52899.0}, {"date": "2017-02-08", "close": 19.32, "volume": 66213.0}, {"date": "2017-02-09", "close": 19.21, "volume": 62384.0}, {"date": "2017-02-10", "close": 19.1, "volume": 68734.0}, {"date": "2017-02-13", "close": 18.91, "volume": 65004.0}, {"date": "2017-02-14", "close": 18.9, "volume": 65271.0}, {"date": "2017-02-15", "close": 18.81, "volume": 59014.0}, {"date": "2017-02-16", "close": 18.82, "volume": 68111.0}, {"date": "2017-02-17", "close": 18.81, "volume": 72092.0}, {"date": "2017-02-21", "close": 19.17, "volume": 103971.0}, {"date": "2017-02-22", "close": 19.195, "volume": 47466.0}, {"date": "2017-02-23", "close": 19.29, "volume": 59645.0}, {"date": "2017-02-24", "close": 19.35, "volume": 65309.0}, {"date": "2017-02-27", "close": 19.43, "volume": 65427.0}, {"date": "2017-02-28", "close": 19.41, "volume": 60468.0}, {"date": "2017-03-01", "close": 19.34, "volume": 61782.0}, {"date": "2017-03-02", "close": 19.27, "volume": 50637.0}, {"date": "2017-03-03", "close": 19.21, "volume": 61156.0}, {"date": "2017-03-06", "close": 19.18, "volume": 50138.0}, {"date": "2017-03-07", "close": 19.09, "volume": 61496.0}, {"date": "2017-03-08", "close": 18.98, "volume": 59106.0}, {"date": "2017-03-09", "close": 18.79, "volume": 76388.0}, {"date": "2017-03-10", "close": 18.68, "volume": 42563.0}, {"date": "2017-03-13", "close": 18.48, "volume": 41844.0}, {"date": "2017-03-14", "close": 18.57, "volume": 50591.0}, {"date": "2017-03-15", "close": 18.73, "volume": 60538.0}, {"date": "2017-03-16", "close": 18.59, "volume": 73827.0}, {"date": "2017-03-17", "close": 18.64, "volume": 81767.0}, {"date": "2017-03-20", "close": 18.87, "volume": 97273.0}, {"date": "2017-03-21", "close": 18.84, "volume": 78377.0}, {"date": "2017-03-22", "close": 19.02, "volume": 70941.0}, {"date": "2017-03-23", "close": 18.96, "volume": 53268.0}, {"date": "2017-03-24", "close": 18.87, "volume": 58692.0}, {"date": "2017-03-27", "close": 18.93, "volume": 43127.0}, {"date": "2017-03-28", "close": 18.97, "volume": 49624.0}, {"date": "2017-03-29", "close": 19.03, "volume": 61609.0}, {"date": "2017-03-30", "close": 19.15, "volume": 67305.0}, {"date": "2017-03-31", "close": 19.25, "volume": 73108.0}, {"date": "2017-04-03", "close": 19.2, "volume": 53327.0}, {"date": "2017-04-04", "close": 19.3, "volume": 55995.0}, {"date": "2017-04-05", "close": 19.25, "volume": 38750.0}, {"date": "2017-04-06", "close": 19.4, "volume": 62719.0}, {"date": "2017-04-07", "close": 19.4, "volume": 63319.0}, {"date": "2017-04-10", "close": 19.6, "volume": 36159.0}, {"date": "2017-04-11", "close": 19.6, "volume": 38842.0}, {"date": "2017-04-12", "close": 19.6, "volume": 38321.0}, {"date": "2017-04-13", "close": 19.55, "volume": 41059.0}, {"date": "2017-04-17", "close": 19.41, "volume": 64252.0}, {"date": "2017-04-18", "close": 19.41, "volume": 45875.0}, {"date": "2017-04-19", "close": 19.47, "volume": 42445.0}, {"date": "2017-04-20", "close": 19.44, "volume": 57547.0}, {"date": "2017-04-21", "close": 19.5, "volume": 30008.0}, {"date": "2017-04-24", "close": 19.44, "volume": 25078.0}, {"date": "2017-04-25", "close": 19.33, "volume": 36856.0}, {"date": "2017-04-26", "close": 19.5, "volume": 53192.0}, {"date": "2017-04-27", "close": 19.53, "volume": 73922.0}, {"date": "2017-04-28", "close": 19.5, "volume": 49545.0}, {"date": "2017-05-01", "close": 19.57, "volume": 50882.0}, {"date": "2017-05-02", "close": 19.64, "volume": 53353.0}, {"date": "2017-05-03", "close": 19.71, "volume": 96577.0}, {"date": "2017-05-04", "close": 19.67, "volume": 64681.0}, {"date": "2017-05-05", "close": 19.66, "volume": 56821.0}, {"date": "2017-05-08", "close": 19.51, "volume": 64324.0}, {"date": "2017-05-09", "close": 19.58, "volume": 55132.0}, {"date": "2017-05-10", "close": 19.78, "volume": 77375.0}, {"date": "2017-05-11", "close": 19.62, "volume": 43726.0}, {"date": "2017-05-12", "close": 19.66, "volume": 54576.0}, {"date": "2017-05-15", "close": 19.67, "volume": 32698.0}, {"date": "2017-05-16", "close": 19.67, "volume": 22873.0}, {"date": "2017-05-17", "close": 19.7, "volume": 56291.0}, {"date": "2017-05-18", "close": 19.73, "volume": 46924.0}, {"date": "2017-05-19", "close": 19.72, "volume": 54498.0}, {"date": "2017-05-22", "close": 19.72, "volume": 54932.0}, {"date": "2017-05-23", "close": 19.67, "volume": 40048.0}, {"date": "2017-05-24", "close": 19.75, "volume": 49877.0}, {"date": "2017-05-25", "close": 19.7, "volume": 46636.0}, {"date": "2017-05-26", "close": 19.74, "volume": 21250.0}, {"date": "2017-05-30", "close": 19.75, "volume": 23077.0}, {"date": "2017-05-31", "close": 19.94, "volume": 63207.0}, {"date": "2017-06-01", "close": 20.04, "volume": 62324.0}, {"date": "2017-06-02", "close": 20.03, "volume": 47148.0}, {"date": "2017-06-05", "close": 19.93, "volume": 52512.0}, {"date": "2017-06-06", "close": 19.97, "volume": 49754.0}, {"date": "2017-06-07", "close": 19.86, "volume": 49124.0}, {"date": "2017-06-08", "close": 19.86, "volume": 57405.0}, {"date": "2017-06-09", "close": 19.81, "volume": 37700.0}, {"date": "2017-06-12", "close": 19.79, "volume": 32335.0}, {"date": "2017-06-13", "close": 19.69, "volume": 40471.0}, {"date": "2017-06-14", "close": 19.88, "volume": 60819.0}, {"date": "2017-06-15", "close": 19.93, "volume": 42632.0}, {"date": "2017-06-16", "close": 19.82, "volume": 65677.0}, {"date": "2017-06-19", "close": 19.8, "volume": 41678.0}, {"date": "2017-06-20", "close": 19.93, "volume": 52943.0}, {"date": "2017-06-21", "close": 19.95, "volume": 32272.0}, {"date": "2017-06-22", "close": 19.96, "volume": 43371.0}, {"date": "2017-06-23", "close": 19.91, "volume": 57983.0}, {"date": "2017-06-26", "close": 19.87, "volume": 36173.0}, {"date": "2017-06-27", "close": 19.82, "volume": 62703.0}, {"date": "2017-06-28", "close": 19.85, "volume": 44397.0}, {"date": "2017-06-29", "close": 19.62, "volume": 145763.0}, {"date": "2017-06-30", "close": 19.67, "volume": 51887.0}, {"date": "2017-07-03", "close": 19.74, "volume": 79612.0}, {"date": "2017-07-05", "close": 19.74, "volume": 62030.0}, {"date": "2017-07-06", "close": 19.66, "volume": 47413.0}, {"date": "2017-07-07", "close": 19.77, "volume": 81216.0}, {"date": "2017-07-10", "close": 19.81, "volume": 44791.0}, {"date": "2017-07-11", "close": 19.84, "volume": 48869.0}, {"date": "2017-07-12", "close": 19.83, "volume": 42781.0}, {"date": "2017-07-13", "close": 19.87, "volume": 37434.0}, {"date": "2017-07-14", "close": 19.97, "volume": 65567.0}, {"date": "2017-07-17", "close": 19.99, "volume": 61967.0}, {"date": "2017-07-18", "close": 20.05, "volume": 41314.0}, {"date": "2017-07-19", "close": 20.11, "volume": 46041.0}, {"date": "2017-07-20", "close": 20.1, "volume": 43631.0}, {"date": "2017-07-21", "close": 20.05, "volume": 93030.0}, {"date": "2017-07-24", "close": 19.87, "volume": 55146.0}, {"date": "2017-07-25", "close": 19.85, "volume": 50324.0}, {"date": "2017-07-26", "close": 19.91, "volume": 52760.0}, {"date": "2017-07-27", "close": 19.95, "volume": 43919.0}, {"date": "2017-07-28", "close": 20.1, "volume": 79710.0}, {"date": "2017-07-31", "close": 20.18, "volume": 53581.0}, {"date": "2017-08-01", "close": 20.22, "volume": 40972.0}, {"date": "2017-08-02", "close": 20.15, "volume": 14695.0}, {"date": "2017-08-03", "close": 20.16, "volume": 22488.0}, {"date": "2017-08-04", "close": 20.05, "volume": 25469.0}, {"date": "2017-08-07", "close": 20.12, "volume": 35369.0}, {"date": "2017-08-08", "close": 20.11, "volume": 62522.0}, {"date": "2017-08-09", "close": 20.08, "volume": 61538.0}, {"date": "2017-08-10", "close": 20.15, "volume": 49641.0}, {"date": "2017-08-11", "close": 20.02, "volume": 57475.0}, {"date": "2017-08-14", "close": 20.06, "volume": 25311.0}, {"date": "2017-08-15", "close": 20.05, "volume": 51772.0}, {"date": "2017-08-16", "close": 20.08, "volume": 44174.0}, {"date": "2017-08-17", "close": 20.07, "volume": 36049.0}, {"date": "2017-08-18", "close": 19.98, "volume": 41428.0}, {"date": "2017-08-21", "close": 20.08, "volume": 48553.0}, {"date": "2017-08-22", "close": 20.08, "volume": 53976.0}, {"date": "2017-08-23", "close": 20.12, "volume": 51809.0}, {"date": "2017-08-24", "close": 20.06, "volume": 35207.0}, {"date": "2017-08-25", "close": 20.12, "volume": 17810.0}, {"date": "2017-08-28", "close": 20.09, "volume": 25916.0}, {"date": "2017-08-29", "close": 20.07, "volume": 44343.0}, {"date": "2017-08-30", "close": 20.19, "volume": 42519.0}, {"date": "2017-08-31", "close": 20.11, "volume": 54544.0}, {"date": "2017-09-01", "close": 20.19, "volume": 44669.0}, {"date": "2017-09-05", "close": 20.09, "volume": 67705.0}, {"date": "2017-09-06", "close": 20.18, "volume": 50818.0}, {"date": "2017-09-07", "close": 20.22, "volume": 55229.0}, {"date": "2017-09-08", "close": 20.2, "volume": 52495.0}, {"date": "2017-09-11", "close": 20.18, "volume": 35779.0}, {"date": "2017-09-12", "close": 20.3, "volume": 49576.0}, {"date": "2017-09-13", "close": 20.36, "volume": 61434.0}, {"date": "2017-09-14", "close": 20.3, "volume": 44167.0}, {"date": "2017-09-15", "close": 20.33, "volume": 39484.0}, {"date": "2017-09-18", "close": 20.15, "volume": 51653.0}, {"date": "2017-09-19", "close": 20.12, "volume": 51950.0}, {"date": "2017-09-20", "close": 20.06, "volume": 43637.0}, {"date": "2017-09-21", "close": 20.0, "volume": 61061.0}, {"date": "2017-09-22", "close": 20.06, "volume": 71101.0}, {"date": "2017-09-25", "close": 20.15, "volume": 32097.0}, {"date": "2017-09-26", "close": 20.13, "volume": 39930.0}, {"date": "2017-09-27", "close": 20.02, "volume": 87735.0}, {"date": "2017-09-28", "close": 20.02, "volume": 51961.0}, {"date": "2017-09-29", "close": 20.07, "volume": 32681.0}, {"date": "2017-10-02", "close": 20.06, "volume": 47268.0}, {"date": "2017-10-03", "close": 20.04, "volume": 31285.0}, {"date": "2017-10-04", "close": 20.0, "volume": 72211.0}, {"date": "2017-10-05", "close": 20.1, "volume": 48125.0}, {"date": "2017-10-06", "close": 20.07, "volume": 50469.0}, {"date": "2017-10-09", "close": 20.04, "volume": 101629.0}, {"date": "2017-10-10", "close": 20.0599, "volume": 46891.0}, {"date": "2017-10-11", "close": 20.0, "volume": 69703.0}, {"date": "2017-10-12", "close": 20.03, "volume": 59213.0}, {"date": "2017-10-13", "close": 20.07, "volume": 38805.0}, {"date": "2017-10-16", "close": 19.96, "volume": 45206.0}, {"date": "2017-10-17", "close": 19.95, "volume": 49250.0}, {"date": "2017-10-18", "close": 19.77, "volume": 77605.0}, {"date": "2017-10-19", "close": 19.8, "volume": 75865.0}, {"date": "2017-10-20", "close": 19.71, "volume": 41684.0}, {"date": "2017-10-23", "close": 19.73, "volume": 37046.0}, {"date": "2017-10-24", "close": 19.7, "volume": 59849.0}, {"date": "2017-10-25", "close": 19.55, "volume": 61180.0}, {"date": "2017-10-26", "close": 19.39, "volume": 77764.0}, {"date": "2017-10-27", "close": 19.34, "volume": 71063.0}, {"date": "2017-10-30", "close": 19.4792, "volume": 58261.0}, {"date": "2017-10-31", "close": 19.28, "volume": 81829.0}, {"date": "2017-11-01", "close": 19.33, "volume": 66517.0}, {"date": "2017-11-02", "close": 19.28, "volume": 73547.0}, {"date": "2017-11-03", "close": 19.28, "volume": 90788.0}, {"date": "2017-11-06", "close": 19.28, "volume": 75265.0}, {"date": "2017-11-07", "close": 19.34, "volume": 74066.0}, {"date": "2017-11-08", "close": 19.36, "volume": 87189.0}, {"date": "2017-11-09", "close": 19.28, "volume": 86621.0}, {"date": "2017-11-10", "close": 19.21, "volume": 76215.0}, {"date": "2017-11-13", "close": 19.35, "volume": 90677.0}, {"date": "2017-11-14", "close": 19.38, "volume": 57460.0}, {"date": "2017-11-15", "close": 19.8, "volume": 194665.0}, {"date": "2017-11-16", "close": 19.81, "volume": 72775.0}, {"date": "2017-11-17", "close": 19.68, "volume": 84971.0}, {"date": "2017-11-20", "close": 19.48, "volume": 47404.0}, {"date": "2017-11-21", "close": 19.57, "volume": 62442.0}, {"date": "2017-11-22", "close": 19.48, "volume": 97978.0}, {"date": "2017-11-24", "close": 19.5, "volume": 35337.0}, {"date": "2017-11-27", "close": 19.52, "volume": 80359.0}, {"date": "2017-11-28", "close": 19.67, "volume": 97182.0}, {"date": "2017-11-29", "close": 19.56, "volume": 97205.0}, {"date": "2017-11-30", "close": 19.6, "volume": 76467.0}, {"date": "2017-12-01", "close": 19.83, "volume": 104097.0}, {"date": "2017-12-04", "close": 19.73, "volume": 62466.0}, {"date": "2017-12-05", "close": 19.79, "volume": 57192.0}, {"date": "2017-12-06", "close": 20.07, "volume": 96786.0}, {"date": "2017-12-07", "close": 20.22, "volume": 40543.0}, {"date": "2017-12-08", "close": 20.18, "volume": 45436.0}, {"date": "2017-12-11", "close": 20.16, "volume": 42654.0}, {"date": "2017-12-12", "close": 20.11, "volume": 27702.0}, {"date": "2017-12-13", "close": 20.23, "volume": 35742.0}, {"date": "2017-12-14", "close": 20.17, "volume": 38369.0}, {"date": "2017-12-15", "close": 20.04, "volume": 57225.0}, {"date": "2017-12-18", "close": 19.86, "volume": 64910.0}, {"date": "2017-12-19", "close": 19.65, "volume": 144366.0}, {"date": "2017-12-20", "close": 19.59, "volume": 76549.0}, {"date": "2017-12-21", "close": 19.63, "volume": 77110.0}, {"date": "2017-12-22", "close": 19.76, "volume": 54540.0}, {"date": "2017-12-26", "close": 19.76, "volume": 38792.0}, {"date": "2017-12-27", "close": 19.74, "volume": 73570.0}, {"date": "2017-12-28", "close": 19.73, "volume": 82104.0}, {"date": "2017-12-29", "close": 19.83, "volume": 49387.0}, {"date": "2018-01-02", "close": 19.82, "volume": 70947.0}, {"date": "2018-01-03", "close": 19.89, "volume": 53557.0}, {"date": "2018-01-04", "close": 19.81, "volume": 51922.0}, {"date": "2018-01-05", "close": 19.9, "volume": 63286.0}, {"date": "2018-01-08", "close": 20.01, "volume": 37844.0}, {"date": "2018-01-09", "close": 19.93, "volume": 62746.0}, {"date": "2018-01-10", "close": 19.9, "volume": 46382.0}, {"date": "2018-01-11", "close": 20.02, "volume": 50128.0}, {"date": "2018-01-12", "close": 19.81, "volume": 56616.0}, {"date": "2018-01-16", "close": 19.8, "volume": 41564.0}, {"date": "2018-01-17", "close": 19.74, "volume": 50891.0}, {"date": "2018-01-18", "close": 19.73, "volume": 66562.0}, {"date": "2018-01-19", "close": 19.78, "volume": 62732.0}, {"date": "2018-01-22", "close": 19.81, "volume": 46336.0}, {"date": "2018-01-23", "close": 19.79, "volume": 35627.0}, {"date": "2018-01-24", "close": 19.74, "volume": 68372.0}, {"date": "2018-01-25", "close": 19.64, "volume": 138086.0}, {"date": "2018-01-26", "close": 19.64, "volume": 86638.0}, {"date": "2018-01-29", "close": 19.39, "volume": 127695.0}, {"date": "2018-01-30", "close": 19.12, "volume": 170314.0}, {"date": "2018-01-31", "close": 19.14, "volume": 94585.0}, {"date": "2018-02-01", "close": 19.14, "volume": 71538.0}, {"date": "2018-02-02", "close": 18.99, "volume": 87718.0}, {"date": "2018-02-05", "close": 18.85, "volume": 109565.0}, {"date": "2018-02-06", "close": 19.38, "volume": 142928.0}, {"date": "2018-02-07", "close": 19.35, "volume": 96728.0}, {"date": "2018-02-08", "close": 19.26, "volume": 53947.0}, {"date": "2018-02-09", "close": 19.26, "volume": 73076.0}, {"date": "2018-02-12", "close": 19.19, "volume": 54329.0}, {"date": "2018-02-13", "close": 19.24, "volume": 41224.0}, {"date": "2018-02-14", "close": 19.07, "volume": 56625.0}, {"date": "2018-02-15", "close": 19.07, "volume": 42769.0}, {"date": "2018-02-16", "close": 19.07, "volume": 41794.0}, {"date": "2018-02-20", "close": 18.91, "volume": 58495.0}, {"date": "2018-02-21", "close": 18.91, "volume": 42373.0}, {"date": "2018-02-22", "close": 18.84, "volume": 62745.0}, {"date": "2018-02-23", "close": 18.93, "volume": 49581.0}, {"date": "2018-02-26", "close": 18.96, "volume": 60709.0}, {"date": "2018-02-27", "close": 18.8, "volume": 110784.0}, {"date": "2018-02-28", "close": 18.79, "volume": 72091.0}, {"date": "2018-03-01", "close": 18.75, "volume": 123827.0}, {"date": "2018-03-02", "close": 18.91, "volume": 70011.0}, {"date": "2018-03-05", "close": 18.88, "volume": 49785.0}, {"date": "2018-03-06", "close": 18.98, "volume": 43224.0}, {"date": "2018-03-07", "close": 18.99, "volume": 35804.0}, {"date": "2018-03-08", "close": 18.93, "volume": 40464.0}, {"date": "2018-03-09", "close": 18.87, "volume": 55162.0}, {"date": "2018-03-12", "close": 18.8, "volume": 36550.0}, {"date": "2018-03-13", "close": 18.85, "volume": 38913.0}, {"date": "2018-03-14", "close": 18.83, "volume": 68294.0}, {"date": "2018-03-15", "close": 18.79, "volume": 54285.0}, {"date": "2018-03-16", "close": 18.75, "volume": 52817.0}, {"date": "2018-03-19", "close": 18.64, "volume": 36707.0}, {"date": "2018-03-20", "close": 18.68, "volume": 46980.0}, {"date": "2018-03-21", "close": 18.59, "volume": 47107.0}, {"date": "2018-03-22", "close": 18.69, "volume": 29511.0}, {"date": "2018-03-23", "close": 18.58, "volume": 43526.0}, {"date": "2018-03-26", "close": 18.62, "volume": 46549.0}, {"date": "2018-03-27", "close": 18.66, "volume": 31255.0}, {"date": "2018-03-28", "close": 18.75, "volume": 48998.0}, {"date": "2018-03-29", "close": 18.82, "volume": 76453.0}, {"date": "2018-04-02", "close": 18.77, "volume": 53213.0}, {"date": "2018-04-03", "close": 18.76, "volume": 61230.0}, {"date": "2018-04-04", "close": 18.85, "volume": 73421.0}, {"date": "2018-04-05", "close": 18.84, "volume": 44090.0}, {"date": "2018-04-06", "close": 19.05, "volume": 85597.0}, {"date": "2018-04-09", "close": 19.11, "volume": 64437.0}, {"date": "2018-04-10", "close": 19.21, "volume": 27880.0}, {"date": "2018-04-11", "close": 19.32, "volume": 44295.0}, {"date": "2018-04-12", "close": 19.45, "volume": 40409.0}, {"date": "2018-04-13", "close": 19.65, "volume": 83423.0}, {"date": "2018-04-16", "close": 19.49, "volume": 51205.0}, {"date": "2018-04-17", "close": 19.25, "volume": 60863.0}, {"date": "2018-04-18", "close": 19.16, "volume": 93556.0}, {"date": "2018-04-19", "close": 19.0499, "volume": 42628.0}, {"date": "2018-04-20", "close": 19.0, "volume": 42968.0}, {"date": "2018-04-23", "close": 18.99, "volume": 81846.0}, {"date": "2018-04-24", "close": 18.91, "volume": 69998.0}, {"date": "2018-04-25", "close": 18.82, "volume": 103331.0}, {"date": "2018-04-26", "close": 18.86, "volume": 65747.0}, {"date": "2018-04-27", "close": 18.93, "volume": 61015.0}, {"date": "2018-04-30", "close": 18.96, "volume": 52796.0}, {"date": "2018-05-01", "close": 19.02, "volume": 48463.0}, {"date": "2018-05-02", "close": 18.89, "volume": 35992.0}, {"date": "2018-05-03", "close": 18.96, "volume": 35218.0}, {"date": "2018-05-04", "close": 18.96, "volume": 33558.0}, {"date": "2018-05-07", "close": 19.02, "volume": 73594.0}, {"date": "2018-05-08", "close": 19.06, "volume": 60946.0}, {"date": "2018-05-09", "close": 19.01, "volume": 48684.0}, {"date": "2018-05-10", "close": 19.1, "volume": 69068.0}, {"date": "2018-05-11", "close": 19.11, "volume": 70054.0}, {"date": "2018-05-14", "close": 19.06, "volume": 54357.0}, {"date": "2018-05-15", "close": 19.09, "volume": 52684.0}, {"date": "2018-05-16", "close": 19.06, "volume": 79406.0}, {"date": "2018-05-17", "close": 19.06, "volume": 69849.0}, {"date": "2018-05-18", "close": 19.02, "volume": 53260.0}, {"date": "2018-05-21", "close": 19.16, "volume": 54781.0}, {"date": "2018-05-22", "close": 19.21, "volume": 33683.0}, {"date": "2018-05-23", "close": 19.39, "volume": 46781.0}, {"date": "2018-05-24", "close": 19.68, "volume": 61898.0}, {"date": "2018-05-25", "close": 19.67, "volume": 64689.0}, {"date": "2018-05-29", "close": 19.6, "volume": 72120.0}, {"date": "2018-05-30", "close": 19.48, "volume": 58324.0}, {"date": "2018-05-31", "close": 19.41, "volume": 49410.0}, {"date": "2018-06-01", "close": 19.57, "volume": 60730.0}, {"date": "2018-06-04", "close": 19.53, "volume": 36750.0}, {"date": "2018-06-05", "close": 19.62, "volume": 53736.0}, {"date": "2018-06-06", "close": 19.58, "volume": 47534.0}, {"date": "2018-06-07", "close": 19.48, "volume": 42836.0}, {"date": "2018-06-08", "close": 19.38, "volume": 36012.0}, {"date": "2018-06-11", "close": 19.39, "volume": 63249.0}, {"date": "2018-06-12", "close": 19.36, "volume": 56309.0}, {"date": "2018-06-13", "close": 19.22, "volume": 60406.0}, {"date": "2018-06-14", "close": 19.08, "volume": 52664.0}, {"date": "2018-06-15", "close": 19.18, "volume": 45913.0}, {"date": "2018-06-18", "close": 19.22, "volume": 57891.0}, {"date": "2018-06-19", "close": 19.39, "volume": 57512.0}, {"date": "2018-06-20", "close": 19.25, "volume": 46394.0}, {"date": "2018-06-21", "close": 19.35, "volume": 32779.0}, {"date": "2018-06-22", "close": 19.49, "volume": 27025.0}, {"date": "2018-06-25", "close": 19.51, "volume": 24633.0}, {"date": "2018-06-26", "close": 19.42, "volume": 39091.0}, {"date": "2018-06-27", "close": 19.37, "volume": 58844.0}, {"date": "2018-06-28", "close": 19.42, "volume": 43486.0}, {"date": "2018-06-29", "close": 19.39, "volume": 45833.0}, {"date": "2018-07-02", "close": 19.42, "volume": 56578.0}, {"date": "2018-07-03", "close": 19.27, "volume": 28605.0}, {"date": "2018-07-05", "close": 19.25, "volume": 88991.0}, {"date": "2018-07-06", "close": 19.25, "volume": 63419.0}, {"date": "2018-07-09", "close": 19.2, "volume": 44854.0}, {"date": "2018-07-10", "close": 19.35, "volume": 58145.0}, {"date": "2018-07-11", "close": 19.41, "volume": 49919.0}, {"date": "2018-07-12", "close": 19.45, "volume": 48073.0}, {"date": "2018-07-13", "close": 19.5, "volume": 68304.0}, {"date": "2018-07-16", "close": 19.53, "volume": 48100.0}, {"date": "2018-07-17", "close": 19.61, "volume": 49402.0}, {"date": "2018-07-18", "close": 19.58, "volume": 28245.0}, {"date": "2018-07-19", "close": 19.58, "volume": 51224.0}, {"date": "2018-07-20", "close": 19.62, "volume": 21274.0}, {"date": "2018-07-23", "close": 19.65, "volume": 35053.0}, {"date": "2018-07-24", "close": 19.62, "volume": 72492.0}, {"date": "2018-07-25", "close": 19.57, "volume": 30780.0}, {"date": "2018-07-26", "close": 19.43, "volume": 42148.0}, {"date": "2018-07-27", "close": 19.33, "volume": 39910.0}, {"date": "2018-07-30", "close": 19.36, "volume": 56759.0}, {"date": "2018-07-31", "close": 19.47, "volume": 46829.0}, {"date": "2018-08-01", "close": 19.7, "volume": 34966.0}, {"date": "2018-08-02", "close": 19.54, "volume": 27554.0}, {"date": "2018-08-03", "close": 19.56, "volume": 42723.0}, {"date": "2018-08-06", "close": 19.51, "volume": 27196.0}, {"date": "2018-08-07", "close": 19.52, "volume": 30426.0}, {"date": "2018-08-08", "close": 19.44, "volume": 38888.0}, {"date": "2018-08-09", "close": 19.48, "volume": 44570.0}, {"date": "2018-08-10", "close": 19.73, "volume": 84035.0}, {"date": "2018-08-13", "close": 19.83, "volume": 62926.0}, {"date": "2018-08-14", "close": 19.92, "volume": 50595.0}, {"date": "2018-08-15", "close": 19.9, "volume": 35985.0}, {"date": "2018-08-16", "close": 19.92, "volume": 29792.0}, {"date": "2018-08-17", "close": 20.06, "volume": 42567.0}, {"date": "2018-08-20", "close": 20.22, "volume": 76190.0}, {"date": "2018-08-21", "close": 19.98, "volume": 41417.0}, {"date": "2018-08-22", "close": 20.08, "volume": 34129.0}, {"date": "2018-08-23", "close": 19.92, "volume": 29719.0}, {"date": "2018-08-24", "close": 19.97, "volume": 39493.0}, {"date": "2018-08-27", "close": 20.11, "volume": 37222.0}, {"date": "2018-08-28", "close": 20.08, "volume": 72213.0}, {"date": "2018-08-29", "close": 19.97, "volume": 30555.0}, {"date": "2018-08-30", "close": 19.89, "volume": 68200.0}, {"date": "2018-08-31", "close": 19.88, "volume": 42763.0}, {"date": "2018-09-04", "close": 19.99, "volume": 44674.0}, {"date": "2018-09-05", "close": 19.9, "volume": 41694.0}, {"date": "2018-09-06", "close": 20.05, "volume": 37986.0}, {"date": "2018-09-07", "close": 20.07, "volume": 37171.0}, {"date": "2018-09-10", "close": 20.27, "volume": 32804.0}, {"date": "2018-09-11", "close": 20.03, "volume": 55137.0}, {"date": "2018-09-12", "close": 19.97, "volume": 64928.0}, {"date": "2018-09-13", "close": 19.83, "volume": 50034.0}, {"date": "2018-09-14", "close": 19.65, "volume": 61916.0}, {"date": "2018-09-17", "close": 19.52, "volume": 63554.0}, {"date": "2018-09-18", "close": 19.35, "volume": 59196.0}, {"date": "2018-09-19", "close": 19.33, "volume": 52963.0}, {"date": "2018-09-20", "close": 19.24, "volume": 57228.0}, {"date": "2018-09-21", "close": 19.3, "volume": 46727.0}, {"date": "2018-09-24", "close": 19.27, "volume": 52879.0}, {"date": "2018-09-25", "close": 19.36, "volume": 42637.0}, {"date": "2018-09-26", "close": 19.49, "volume": 30600.0}, {"date": "2018-09-27", "close": 19.59, "volume": 36413.0}, {"date": "2018-09-28", "close": 19.64, "volume": 26032.0}, {"date": "2018-10-01", "close": 19.6, "volume": 43928.0}, {"date": "2018-10-02", "close": 19.6, "volume": 30766.0}, {"date": "2018-10-03", "close": 19.22, "volume": 62588.0}, {"date": "2018-10-04", "close": 19.23, "volume": 67683.0}, {"date": "2018-10-05", "close": 19.06, "volume": 54325.0}, {"date": "2018-10-08", "close": 19.3, "volume": 30748.0}, {"date": "2018-10-09", "close": 19.4, "volume": 37260.0}, {"date": "2018-10-10", "close": 19.3712, "volume": 17424.0}, {"date": "2018-10-11", "close": 19.23, "volume": 43418.0}, {"date": "2018-10-12", "close": 19.27, "volume": 34298.0}, {"date": "2018-10-15", "close": 19.24, "volume": 59525.0}, {"date": "2018-10-16", "close": 19.35, "volume": 42379.0}, {"date": "2018-10-17", "close": 19.26, "volume": 60010.0}, {"date": "2018-10-18", "close": 19.3, "volume": 60560.0}, {"date": "2018-10-19", "close": 19.46, "volume": 50882.0}, {"date": "2018-10-22", "close": 19.75, "volume": 54161.0}, {"date": "2018-10-23", "close": 19.5, "volume": 40508.0}, {"date": "2018-10-24", "close": 19.17, "volume": 52129.0}, {"date": "2018-10-25", "close": 19.51, "volume": 54358.0}, {"date": "2018-10-26", "close": 19.25, "volume": 37079.0}, {"date": "2018-10-29", "close": 19.45, "volume": 80635.0}, {"date": "2018-10-30", "close": 19.25, "volume": 68805.0}, {"date": "2018-10-31", "close": 19.13, "volume": 62788.0}, {"date": "2018-11-01", "close": 19.29, "volume": 40281.0}, {"date": "2018-11-02", "close": 19.22, "volume": 35524.0}, {"date": "2018-11-05", "close": 19.26, "volume": 36450.0}, {"date": "2018-11-06", "close": 19.15, "volume": 42593.0}, {"date": "2018-11-07", "close": 19.29, "volume": 47347.0}, {"date": "2018-11-08", "close": 19.28, "volume": 41148.0}, {"date": "2018-11-09", "close": 19.27, "volume": 25119.0}, {"date": "2018-11-12", "close": 19.335, "volume": 28604.0}, {"date": "2018-11-13", "close": 19.34, "volume": 25769.0}, {"date": "2018-11-14", "close": 19.33, "volume": 91510.0}, {"date": "2018-11-15", "close": 19.28, "volume": 50451.0}, {"date": "2018-11-16", "close": 19.33, "volume": 43715.0}, {"date": "2018-11-19", "close": 19.16, "volume": 82032.0}, {"date": "2018-11-20", "close": 19.15, "volume": 86408.0}, {"date": "2018-11-21", "close": 19.14, "volume": 74348.0}, {"date": "2018-11-23", "close": 19.35, "volume": 23951.0}, {"date": "2018-11-26", "close": 19.32, "volume": 37408.0}, {"date": "2018-11-27", "close": 19.36, "volume": 34311.0}, {"date": "2018-11-28", "close": 19.33, "volume": 46107.0}, {"date": "2018-11-29", "close": 19.55, "volume": 61963.0}, {"date": "2018-11-30", "close": 19.55, "volume": 58565.0}, {"date": "2018-12-03", "close": 19.77, "volume": 59377.0}, {"date": "2018-12-04", "close": 19.83, "volume": 40932.0}, {"date": "2018-12-06", "close": 19.78, "volume": 109706.0}, {"date": "2018-12-07", "close": 19.78, "volume": 43927.0}, {"date": "2018-12-10", "close": 19.84, "volume": 54288.0}, {"date": "2018-12-11", "close": 19.6, "volume": 57263.0}, {"date": "2018-12-12", "close": 19.82, "volume": 39349.0}, {"date": "2018-12-13", "close": 19.79, "volume": 57669.0}, {"date": "2018-12-14", "close": 19.96, "volume": 64356.0}, {"date": "2018-12-17", "close": 19.89, "volume": 105286.0}, {"date": "2018-12-18", "close": 19.76, "volume": 115722.0}, {"date": "2018-12-19", "close": 19.62, "volume": 50470.0}, {"date": "2018-12-20", "close": 19.25, "volume": 121382.0}, {"date": "2018-12-21", "close": 19.55, "volume": 62002.0}, {"date": "2018-12-24", "close": 19.44, "volume": 11043.0}, {"date": "2018-12-26", "close": 19.26, "volume": 88970.0}, {"date": "2018-12-27", "close": 19.47, "volume": 91565.0}, {"date": "2018-12-28", "close": 19.76, "volume": 100503.0}, {"date": "2018-12-31", "close": 19.52, "volume": 79446.0}, {"date": "2019-01-02", "close": 19.72, "volume": 56759.0}, {"date": "2019-01-03", "close": 19.64, "volume": 41214.0}, {"date": "2019-01-04", "close": 19.52, "volume": 65184.0}, {"date": "2019-01-07", "close": 19.77, "volume": 65499.0}, {"date": "2019-01-08", "close": 19.94, "volume": 70782.0}, {"date": "2019-01-09", "close": 19.87, "volume": 74575.0}, {"date": "2019-01-10", "close": 19.82, "volume": 58966.0}, {"date": "2019-01-11", "close": 19.68, "volume": 56644.0}, {"date": "2019-01-14", "close": 19.54, "volume": 51942.0}, {"date": "2019-01-15", "close": 19.46, "volume": 54210.0}, {"date": "2019-01-16", "close": 19.4, "volume": 52662.0}, {"date": "2019-01-17", "close": 19.42, "volume": 75622.0}, {"date": "2019-01-18", "close": 19.3, "volume": 70313.0}, {"date": "2019-01-22", "close": 19.49, "volume": 57006.0}, {"date": "2019-01-23", "close": 19.58, "volume": 50850.0}, {"date": "2019-01-24", "close": 19.66, "volume": 51431.0}, {"date": "2019-01-25", "close": 19.73, "volume": 82244.0}, {"date": "2019-01-28", "close": 19.71, "volume": 40550.0}, {"date": "2019-01-29", "close": 19.7, "volume": 55334.0}, {"date": "2019-01-30", "close": 19.56, "volume": 105555.0}, {"date": "2019-01-31", "close": 19.66, "volume": 56601.0}, {"date": "2019-02-01", "close": 19.72, "volume": 35290.0}, {"date": "2019-02-04", "close": 19.74, "volume": 32174.0}, {"date": "2019-02-05", "close": 19.74, "volume": 39846.0}, {"date": "2019-02-06", "close": 19.8, "volume": 42288.0}, {"date": "2019-02-07", "close": 19.88, "volume": 36545.0}, {"date": "2019-02-08", "close": 19.88, "volume": 61216.0}, {"date": "2019-02-11", "close": 19.98, "volume": 37578.0}, {"date": "2019-02-12", "close": 19.95, "volume": 47652.0}, {"date": "2019-02-13", "close": 20.18, "volume": 67377.0}, {"date": "2019-02-14", "close": 20.05, "volume": 95709.0}, {"date": "2019-02-15", "close": 20.08, "volume": 37247.0}, {"date": "2019-02-19", "close": 20.05, "volume": 55652.0}, {"date": "2019-02-20", "close": 20.0, "volume": 57451.0}, {"date": "2019-02-21", "close": 19.95, "volume": 23484.0}, {"date": "2019-02-22", "close": 19.97, "volume": 37849.0}, {"date": "2019-02-25", "close": 19.9, "volume": 24320.0}, {"date": "2019-02-26", "close": 19.91, "volume": 70205.0}, {"date": "2019-02-27", "close": 20.03, "volume": 53319.0}, {"date": "2019-02-28", "close": 19.9, "volume": 33906.0}, {"date": "2019-03-01", "close": 19.92, "volume": 58696.0}, {"date": "2019-03-04", "close": 19.97, "volume": 46877.0}, {"date": "2019-03-05", "close": 20.03, "volume": 34593.0}, {"date": "2019-03-06", "close": 20.09, "volume": 55274.0}, {"date": "2019-03-07", "close": 20.17, "volume": 61294.0}, {"date": "2019-03-08", "close": 20.2, "volume": 37931.0}, {"date": "2019-03-11", "close": 20.22, "volume": 54089.0}, {"date": "2019-03-12", "close": 20.1, "volume": 34291.0}, {"date": "2019-03-13", "close": 20.01, "volume": 47878.0}, {"date": "2019-03-14", "close": 19.84, "volume": 53324.0}, {"date": "2019-03-15", "close": 19.81, "volume": 45740.0}, {"date": "2019-03-18", "close": 19.8532, "volume": 41419.0}, {"date": "2019-03-19", "close": 19.85, "volume": 31484.0}, {"date": "2019-03-20", "close": 20.0, "volume": 63954.0}, {"date": "2019-03-21", "close": 20.14, "volume": 56259.0}, {"date": "2019-03-22", "close": 20.22, "volume": 45986.0}, {"date": "2019-03-25", "close": 20.18, "volume": 42838.0}, {"date": "2019-03-26", "close": 20.18, "volume": 72060.0}, {"date": "2019-03-27", "close": 20.28, "volume": 41359.0}, {"date": "2019-03-28", "close": 20.22, "volume": 56897.0}, {"date": "2019-03-29", "close": 20.32, "volume": 50370.0}, {"date": "2019-04-01", "close": 20.31, "volume": 37894.0}, {"date": "2019-04-02", "close": 20.21, "volume": 42817.0}, {"date": "2019-04-03", "close": 20.38, "volume": 41425.0}, {"date": "2019-04-04", "close": 20.28, "volume": 37068.0}, {"date": "2019-04-05", "close": 20.15, "volume": 62711.0}, {"date": "2019-04-08", "close": 20.25, "volume": 35032.0}, {"date": "2019-04-09", "close": 20.25, "volume": 64748.0}, {"date": "2019-04-10", "close": 20.34, "volume": 38599.0}, {"date": "2019-04-11", "close": 20.34, "volume": 30461.0}, {"date": "2019-04-12", "close": 20.26, "volume": 36739.0}, {"date": "2019-04-15", "close": 20.27, "volume": 51474.0}, {"date": "2019-04-16", "close": 20.34, "volume": 49990.0}, {"date": "2019-04-17", "close": 20.12, "volume": 40652.0}, {"date": "2019-04-18", "close": 20.1, "volume": 48019.0}, {"date": "2019-04-22", "close": 20.23, "volume": 28947.0}, {"date": "2019-04-23", "close": 20.34, "volume": 47450.0}, {"date": "2019-04-24", "close": 20.45, "volume": 53300.0}, {"date": "2019-04-25", "close": 20.41, "volume": 62683.0}, {"date": "2019-04-26", "close": 20.59, "volume": 29249.0}, {"date": "2019-04-29", "close": 20.59, "volume": 34938.0}, {"date": "2019-04-30", "close": 20.51, "volume": 32535.0}, {"date": "2019-05-01", "close": 20.52, "volume": 31258.0}, {"date": "2019-05-02", "close": 20.21, "volume": 134114.0}, {"date": "2019-05-03", "close": 20.22, "volume": 45490.0}, {"date": "2019-05-06", "close": 20.23, "volume": 24199.0}, {"date": "2019-05-07", "close": 20.32, "volume": 37818.0}, {"date": "2019-05-08", "close": 20.31, "volume": 21743.0}, {"date": "2019-05-09", "close": 20.301, "volume": 21822.0}, {"date": "2019-05-10", "close": 20.33, "volume": 24669.0}, {"date": "2019-05-13", "close": 20.36, "volume": 39615.0}, {"date": "2019-05-14", "close": 20.32, "volume": 25549.0}, {"date": "2019-05-15", "close": 20.3, "volume": 40569.0}, {"date": "2019-05-16", "close": 20.4, "volume": 44731.0}, {"date": "2019-05-17", "close": 20.38, "volume": 36959.0}, {"date": "2019-05-20", "close": 20.36, "volume": 48614.0}, {"date": "2019-05-21", "close": 20.36, "volume": 52982.0}, {"date": "2019-05-22", "close": 20.36, "volume": 28266.0}, {"date": "2019-05-23", "close": 20.38, "volume": 26920.0}, {"date": "2019-05-24", "close": 20.44, "volume": 17161.0}, {"date": "2019-05-28", "close": 20.49, "volume": 67925.0}, {"date": "2019-05-29", "close": 20.64, "volume": 55982.0}, {"date": "2019-05-30", "close": 20.78, "volume": 32882.0}, {"date": "2019-05-31", "close": 20.65, "volume": 30091.0}, {"date": "2019-06-03", "close": 20.62, "volume": 34504.0}, {"date": "2019-06-04", "close": 20.6, "volume": 68183.0}, {"date": "2019-06-05", "close": 20.52, "volume": 23773.0}, {"date": "2019-06-06", "close": 20.46, "volume": 54787.0}, {"date": "2019-06-07", "close": 20.56, "volume": 20206.0}, {"date": "2019-06-10", "close": 20.49, "volume": 53048.0}, {"date": "2019-06-11", "close": 20.6, "volume": 37258.0}, {"date": "2019-06-12", "close": 20.56, "volume": 30164.0}, {"date": "2019-06-13", "close": 20.75, "volume": 35295.0}, {"date": "2019-06-14", "close": 20.93, "volume": 27476.0}, {"date": "2019-06-17", "close": 20.8, "volume": 30407.0}, {"date": "2019-06-18", "close": 20.59, "volume": 34348.0}, {"date": "2019-06-19", "close": 20.71, "volume": 48781.0}, {"date": "2019-06-20", "close": 20.58, "volume": 75308.0}, {"date": "2019-06-21", "close": 20.54, "volume": 21695.0}, {"date": "2019-06-24", "close": 20.62, "volume": 40063.0}, {"date": "2019-06-25", "close": 20.57, "volume": 39872.0}, {"date": "2019-06-26", "close": 20.6, "volume": 32038.0}, {"date": "2019-06-27", "close": 20.95, "volume": 31249.0}, {"date": "2019-06-28", "close": 20.88, "volume": 32805.0}, {"date": "2019-07-01", "close": 20.9, "volume": 34579.0}, {"date": "2019-07-02", "close": 20.79, "volume": 35100.0}, {"date": "2019-07-03", "close": 20.93, "volume": 40121.0}, {"date": "2019-07-05", "close": 20.85, "volume": 28626.0}, {"date": "2019-07-08", "close": 20.74, "volume": 67112.0}, {"date": "2019-07-09", "close": 20.64, "volume": 39400.0}, {"date": "2019-07-10", "close": 20.68, "volume": 20919.0}, {"date": "2019-07-11", "close": 20.67, "volume": 51690.0}, {"date": "2019-07-12", "close": 20.6, "volume": 34025.0}, {"date": "2019-07-15", "close": 20.63, "volume": 16511.0}, {"date": "2019-07-16", "close": 20.66, "volume": 40879.0}, {"date": "2019-07-17", "close": 20.59, "volume": 119502.0}, {"date": "2019-07-18", "close": 20.56, "volume": 34134.0}, {"date": "2019-07-19", "close": 20.54, "volume": 37166.0}, {"date": "2019-07-22", "close": 20.47, "volume": 67643.0}, {"date": "2019-07-23", "close": 20.55, "volume": 48984.0}, {"date": "2019-07-24", "close": 20.6, "volume": 46513.0}, {"date": "2019-07-25", "close": 20.55, "volume": 45370.0}, {"date": "2019-07-26", "close": 20.6, "volume": 50896.0}, {"date": "2019-07-29", "close": 20.61, "volume": 35584.0}, {"date": "2019-07-30", "close": 20.8, "volume": 96446.0}, {"date": "2019-07-31", "close": 20.88, "volume": 64791.0}, {"date": "2019-08-01", "close": 21.0, "volume": 65585.0}, {"date": "2019-08-02", "close": 21.06, "volume": 29543.0}, {"date": "2019-08-05", "close": 21.06, "volume": 43742.0}, {"date": "2019-08-06", "close": 21.14, "volume": 48668.0}, {"date": "2019-08-07", "close": 21.03, "volume": 48984.0}, {"date": "2019-08-08", "close": 20.86, "volume": 97657.0}, {"date": "2019-08-09", "close": 20.74, "volume": 80039.0}, {"date": "2019-08-12", "close": 20.83, "volume": 71080.0}, {"date": "2019-08-13", "close": 20.8, "volume": 89247.0}, {"date": "2019-08-14", "close": 20.63, "volume": 86079.0}, {"date": "2019-08-15", "close": 20.73, "volume": 68690.0}, {"date": "2019-08-16", "close": 20.8, "volume": 57904.0}, {"date": "2019-08-19", "close": 20.78, "volume": 20071.0}, {"date": "2019-08-20", "close": 20.79, "volume": 30147.0}, {"date": "2019-08-21", "close": 20.7, "volume": 59235.0}, {"date": "2019-08-22", "close": 20.62, "volume": 42526.0}, {"date": "2019-08-23", "close": 20.75, "volume": 105661.0}, {"date": "2019-08-26", "close": 20.86, "volume": 96293.0}, {"date": "2019-08-27", "close": 21.18, "volume": 109274.0}, {"date": "2019-08-28", "close": 21.22, "volume": 41713.0}, {"date": "2019-08-29", "close": 21.13, "volume": 93610.0}, {"date": "2019-08-30", "close": 21.12, "volume": 31492.0}, {"date": "2019-09-03", "close": 21.05, "volume": 51700.0}, {"date": "2019-09-04", "close": 20.95, "volume": 43162.0}, {"date": "2019-09-05", "close": 20.93, "volume": 19607.0}, {"date": "2019-09-06", "close": 21.19, "volume": 50566.0}, {"date": "2019-09-09", "close": 20.99, "volume": 50701.0}, {"date": "2019-09-10", "close": 20.99, "volume": 37888.0}, {"date": "2019-09-11", "close": 20.96, "volume": 37310.0}, {"date": "2019-09-12", "close": 20.88, "volume": 49204.0}, {"date": "2019-09-13", "close": 20.56, "volume": 65759.0}, {"date": "2019-09-16", "close": 20.6, "volume": 41928.0}, {"date": "2019-09-17", "close": 21.04, "volume": 49688.0}, {"date": "2019-09-18", "close": 21.13, "volume": 54330.0}, {"date": "2019-09-19", "close": 20.93, "volume": 45026.0}, {"date": "2019-09-20", "close": 21.01, "volume": 21346.0}, {"date": "2019-09-23", "close": 21.02, "volume": 23197.0}, {"date": "2019-09-24", "close": 20.99, "volume": 29400.0}, {"date": "2019-09-25", "close": 20.97, "volume": 26611.0}, {"date": "2019-09-26", "close": 21.05, "volume": 18417.0}, {"date": "2019-09-27", "close": 20.98, "volume": 36711.0}, {"date": "2019-09-30", "close": 20.98, "volume": 16830.0}, {"date": "2019-10-01", "close": 21.04, "volume": 34245.0}, {"date": "2019-10-02", "close": 21.01, "volume": 23736.0}, {"date": "2019-10-03", "close": 20.93, "volume": 48901.0}, {"date": "2019-10-04", "close": 20.87, "volume": 43140.0}, {"date": "2019-10-07", "close": 20.72, "volume": 56215.0}, {"date": "2019-10-08", "close": 20.8, "volume": 62295.0}, {"date": "2019-10-09", "close": 20.86, "volume": 34048.0}, {"date": "2019-10-10", "close": 20.8, "volume": 33940.0}, {"date": "2019-10-11", "close": 20.79, "volume": 25246.0}, {"date": "2019-10-14", "close": 20.79, "volume": 25385.0}, {"date": "2019-10-15", "close": 20.68, "volume": 52306.0}, {"date": "2019-10-16", "close": 20.67, "volume": 36812.0}, {"date": "2019-10-17", "close": 20.68, "volume": 33609.0}, {"date": "2019-10-18", "close": 20.67, "volume": 41164.0}, {"date": "2019-10-21", "close": 20.68, "volume": 34170.0}, {"date": "2019-10-22", "close": 20.78, "volume": 27017.0}, {"date": "2019-10-23", "close": 20.65, "volume": 30131.0}, {"date": "2019-10-24", "close": 20.51, "volume": 85654.0}, {"date": "2019-10-25", "close": 20.55, "volume": 38924.0}, {"date": "2019-10-28", "close": 20.44, "volume": 90485.0}, {"date": "2019-10-29", "close": 20.5798, "volume": 30606.0}, {"date": "2019-10-30", "close": 20.67, "volume": 52474.0}, {"date": "2019-10-31", "close": 20.85, "volume": 51662.0}, {"date": "2019-11-01", "close": 20.85, "volume": 45458.0}, {"date": "2019-11-04", "close": 20.8, "volume": 45030.0}, {"date": "2019-11-05", "close": 20.94, "volume": 58896.0}, {"date": "2019-11-06", "close": 20.88, "volume": 54284.0}, {"date": "2019-11-07", "close": 20.66, "volume": 58938.0}, {"date": "2019-11-08", "close": 20.74, "volume": 43992.0}, {"date": "2019-11-11", "close": 20.65, "volume": 54842.0}, {"date": "2019-11-12", "close": 20.54, "volume": 44153.0}, {"date": "2019-11-13", "close": 20.61, "volume": 42968.0}, {"date": "2019-11-14", "close": 20.54, "volume": 30996.0}, {"date": "2019-11-15", "close": 20.65, "volume": 31036.0}, {"date": "2019-11-18", "close": 20.64, "volume": 25249.0}, {"date": "2019-11-19", "close": 20.66, "volume": 34751.0}, {"date": "2019-11-20", "close": 20.7, "volume": 60378.0}, {"date": "2019-11-21", "close": 20.56, "volume": 54896.0}, {"date": "2019-11-22", "close": 20.5, "volume": 55147.0}, {"date": "2019-11-25", "close": 20.53, "volume": 37467.0}, {"date": "2019-11-26", "close": 20.52, "volume": 79241.0}, {"date": "2019-11-27", "close": 20.61, "volume": 35362.0}, {"date": "2019-11-29", "close": 20.57, "volume": 27950.0}, {"date": "2019-12-02", "close": 20.64, "volume": 38647.0}, {"date": "2019-12-03", "close": 20.53, "volume": 76018.0}, {"date": "2019-12-04", "close": 20.51, "volume": 91835.0}, {"date": "2019-12-05", "close": 20.74, "volume": 54140.0}, {"date": "2019-12-06", "close": 20.86, "volume": 98838.0}, {"date": "2019-12-09", "close": 20.98, "volume": 79549.0}, {"date": "2019-12-10", "close": 21.34, "volume": 54404.0}, {"date": "2019-12-11", "close": 21.08, "volume": 94960.0}, {"date": "2019-12-12", "close": 21.035, "volume": 74807.0}, {"date": "2019-12-13", "close": 21.09, "volume": 49180.0}, {"date": "2019-12-16", "close": 21.15, "volume": 34234.0}, {"date": "2019-12-17", "close": 21.24, "volume": 75517.0}, {"date": "2019-12-18", "close": 21.25, "volume": 63866.0}, {"date": "2019-12-19", "close": 21.33, "volume": 62626.0}, {"date": "2019-12-20", "close": 21.39, "volume": 41184.0}, {"date": "2019-12-23", "close": 21.34, "volume": 43968.0}, {"date": "2019-12-24", "close": 21.4, "volume": 16422.0}, {"date": "2019-12-26", "close": 21.12, "volume": 28628.0}, {"date": "2019-12-27", "close": 21.23, "volume": 19124.0}, {"date": "2019-12-30", "close": 21.32, "volume": 34957.0}, {"date": "2019-12-31", "close": 21.03, "volume": 56500.0}, {"date": "2020-01-02", "close": 21.06, "volume": 64230.0}, {"date": "2020-01-03", "close": 20.96, "volume": 63287.0}, {"date": "2020-01-06", "close": 21.05, "volume": 66758.0}, {"date": "2020-01-07", "close": 21.09, "volume": 31827.0}, {"date": "2020-01-08", "close": 21.13, "volume": 26723.0}, {"date": "2020-01-09", "close": 21.41, "volume": 29922.0}, {"date": "2020-01-10", "close": 21.7, "volume": 51966.0}, {"date": "2020-01-13", "close": 21.61, "volume": 85234.0}, {"date": "2020-01-14", "close": 21.78, "volume": 80486.0}, {"date": "2020-01-15", "close": 21.88, "volume": 40338.0}, {"date": "2020-01-16", "close": 21.76, "volume": 50481.0}, {"date": "2020-01-17", "close": 21.73, "volume": 40672.0}, {"date": "2020-01-21", "close": 21.67, "volume": 32366.0}, {"date": "2020-01-22", "close": 21.56, "volume": 40360.0}, {"date": "2020-01-23", "close": 21.619, "volume": 40175.0}, {"date": "2020-01-24", "close": 21.65, "volume": 43037.0}, {"date": "2020-01-27", "close": 21.71, "volume": 38210.0}, {"date": "2020-01-28", "close": 21.52, "volume": 96419.0}, {"date": "2020-01-29", "close": 21.57, "volume": 43841.0}, {"date": "2020-01-30", "close": 21.63, "volume": 31016.0}, {"date": "2020-01-31", "close": 22.0, "volume": 44088.0}, {"date": "2020-02-03", "close": 21.98, "volume": 25785.0}, {"date": "2020-02-04", "close": 21.94, "volume": 25253.0}, {"date": "2020-02-05", "close": 22.0, "volume": 67921.0}, {"date": "2020-02-06", "close": 21.94, "volume": 32472.0}, {"date": "2020-02-07", "close": 21.92, "volume": 64903.0}, {"date": "2020-02-10", "close": 22.06, "volume": 30412.0}, {"date": "2020-02-11", "close": 21.99, "volume": 33827.0}, {"date": "2020-02-12", "close": 22.07, "volume": 35966.0}, {"date": "2020-02-13", "close": 22.5, "volume": 72610.0}, {"date": "2020-02-14", "close": 22.5, "volume": 73183.0}, {"date": "2020-02-18", "close": 22.44, "volume": 32187.0}, {"date": "2020-02-19", "close": 22.42, "volume": 44883.0}, {"date": "2020-02-20", "close": 21.96, "volume": 85601.0}, {"date": "2020-02-21", "close": 21.42, "volume": 180165.0}, {"date": "2020-02-24", "close": 21.37, "volume": 169289.0}, {"date": "2020-02-25", "close": 21.24, "volume": 145342.0}, {"date": "2020-02-26", "close": 21.23, "volume": 93306.0}, {"date": "2020-02-27", "close": 21.29, "volume": 82845.0}, {"date": "2020-02-28", "close": 21.0, "volume": 129486.0}, {"date": "2020-03-02", "close": 21.45, "volume": 109976.0}, {"date": "2020-03-03", "close": 21.4, "volume": 102234.0}, {"date": "2020-03-04", "close": 21.52, "volume": 85120.0}, {"date": "2020-03-05", "close": 21.62, "volume": 44916.0}, {"date": "2020-03-06", "close": 21.48, "volume": 65334.0}, {"date": "2020-03-09", "close": 21.06, "volume": 83288.0}, {"date": "2020-03-10", "close": 21.0, "volume": 82809.0}, {"date": "2020-03-11", "close": 20.38, "volume": 135804.0}, {"date": "2020-03-12", "close": 18.85, "volume": 250163.0}, {"date": "2020-03-13", "close": 19.98, "volume": 227540.0}, {"date": "2020-03-16", "close": 18.43, "volume": 200740.0}, {"date": "2020-03-17", "close": 18.386, "volume": 129942.0}, {"date": "2020-03-18", "close": 17.81, "volume": 217060.0}, {"date": "2020-03-19", "close": 18.34, "volume": 305407.0}, {"date": "2020-03-20", "close": 19.07, "volume": 197479.0}, {"date": "2020-03-23", "close": 16.9, "volume": 191149.0}, {"date": "2020-03-24", "close": 17.36, "volume": 137169.0}, {"date": "2020-03-25", "close": 18.95, "volume": 94253.0}, {"date": "2020-03-26", "close": 19.42, "volume": 161462.0}, {"date": "2020-03-27", "close": 19.33, "volume": 75184.0}, {"date": "2020-03-30", "close": 19.74, "volume": 75124.0}, {"date": "2020-03-31", "close": 19.23, "volume": 92837.0}, {"date": "2020-04-01", "close": 19.1, "volume": 98663.0}, {"date": "2020-04-02", "close": 19.1, "volume": 57239.0}, {"date": "2020-04-03", "close": 18.31, "volume": 116302.0}, {"date": "2020-04-06", "close": 18.41, "volume": 57640.0}, {"date": "2020-04-07", "close": 18.8, "volume": 65122.0}, {"date": "2020-04-08", "close": 19.04, "volume": 57572.0}, {"date": "2020-04-09", "close": 19.76, "volume": 66883.0}, {"date": "2020-04-13", "close": 19.615, "volume": 43071.0}, {"date": "2020-04-14", "close": 19.61, "volume": 66123.0}, {"date": "2020-04-15", "close": 19.48, "volume": 64384.0}, {"date": "2020-04-16", "close": 19.48, "volume": 62447.0}, {"date": "2020-04-17", "close": 19.31, "volume": 53179.0}, {"date": "2020-04-20", "close": 19.16, "volume": 68521.0}, {"date": "2020-04-21", "close": 18.91, "volume": 143710.0}, {"date": "2020-04-22", "close": 19.16, "volume": 161705.0}, {"date": "2020-04-23", "close": 18.94, "volume": 75289.0}, {"date": "2020-04-24", "close": 18.88, "volume": 66539.0}, {"date": "2020-04-27", "close": 18.6, "volume": 127404.0}, {"date": "2020-04-28", "close": 18.7, "volume": 100173.0}, {"date": "2020-04-29", "close": 19.44, "volume": 86211.0}, {"date": "2020-04-30", "close": 19.12, "volume": 69998.0}, {"date": "2020-05-01", "close": 19.29, "volume": 28378.0}, {"date": "2020-05-04", "close": 19.44, "volume": 59311.0}, {"date": "2020-05-05", "close": 19.73, "volume": 116126.0}, {"date": "2020-05-06", "close": 19.6, "volume": 41739.0}, {"date": "2020-05-07", "close": 19.86, "volume": 50849.0}, {"date": "2020-05-08", "close": 19.78, "volume": 28149.0}, {"date": "2020-05-11", "close": 19.69, "volume": 37451.0}, {"date": "2020-05-12", "close": 19.8, "volume": 70143.0}, {"date": "2020-05-13", "close": 19.8401, "volume": 61615.0}, {"date": "2020-05-14", "close": 19.78, "volume": 24750.0}, {"date": "2020-05-15", "close": 19.8, "volume": 41340.0}, {"date": "2020-05-18", "close": 19.8375, "volume": 52650.0}, {"date": "2020-05-19", "close": 19.9001, "volume": 30755.0}, {"date": "2020-05-20", "close": 19.99, "volume": 29557.0}, {"date": "2020-05-21", "close": 19.88, "volume": 62645.0}, {"date": "2020-05-22", "close": 19.83, "volume": 39116.0}, {"date": "2020-05-26", "close": 19.86, "volume": 40272.0}, {"date": "2020-05-27", "close": 19.9, "volume": 41197.0}, {"date": "2020-05-28", "close": 20.13, "volume": 51199.0}, {"date": "2020-05-29", "close": 20.94, "volume": 53653.0}, {"date": "2020-06-01", "close": 20.74, "volume": 55497.0}, {"date": "2020-06-02", "close": 20.79, "volume": 37863.0}, {"date": "2020-06-03", "close": 21.01, "volume": 39859.0}, {"date": "2020-06-04", "close": 20.92, "volume": 25859.0}, {"date": "2020-06-05", "close": 20.95, "volume": 20136.0}, {"date": "2020-06-08", "close": 20.73, "volume": 78584.0}, {"date": "2020-06-09", "close": 20.75, "volume": 50575.0}, {"date": "2020-06-10", "close": 20.66, "volume": 36995.0}, {"date": "2020-06-11", "close": 20.41, "volume": 33356.0}, {"date": "2020-06-12", "close": 20.625, "volume": 28753.0}, {"date": "2020-06-15", "close": 20.63, "volume": 30480.0}, {"date": "2020-06-16", "close": 20.54, "volume": 45325.0}, {"date": "2020-06-17", "close": 20.37, "volume": 53805.0}, {"date": "2020-06-18", "close": 20.2, "volume": 62754.0}, {"date": "2020-06-19", "close": 20.21, "volume": 27833.0}, {"date": "2020-06-22", "close": 20.15, "volume": 48659.0}, {"date": "2020-06-23", "close": 20.18, "volume": 52217.0}, {"date": "2020-06-24", "close": 20.1, "volume": 72073.0}, {"date": "2020-06-25", "close": 20.19, "volume": 38057.0}, {"date": "2020-06-26", "close": 20.11, "volume": 46479.0}, {"date": "2020-06-29", "close": 20.2, "volume": 51041.0}, {"date": "2020-06-30", "close": 20.37, "volume": 57339.0}, {"date": "2020-07-01", "close": 20.39, "volume": 35196.0}, {"date": "2020-07-02", "close": 20.36, "volume": 37024.0}, {"date": "2020-07-06", "close": 20.64, "volume": 42301.0}, {"date": "2020-07-07", "close": 20.58, "volume": 40965.0}, {"date": "2020-07-08", "close": 20.7, "volume": 36328.0}, {"date": "2020-07-09", "close": 20.79, "volume": 15244.0}, {"date": "2020-07-10", "close": 20.97, "volume": 24424.0}, {"date": "2020-07-13", "close": 20.99, "volume": 23279.0}, {"date": "2020-07-14", "close": 21.02, "volume": 40448.0}, {"date": "2020-07-15", "close": 21.12, "volume": 44019.0}, {"date": "2020-07-16", "close": 21.09, "volume": 24509.0}, {"date": "2020-07-17", "close": 21.14, "volume": 21983.0}, {"date": "2020-07-20", "close": 21.05, "volume": 67853.0}, {"date": "2020-07-21", "close": 21.01, "volume": 19808.0}, {"date": "2020-07-22", "close": 21.18, "volume": 55354.0}, {"date": "2020-07-23", "close": 21.08, "volume": 36103.0}, {"date": "2020-07-24", "close": 21.03, "volume": 28688.0}, {"date": "2020-07-27", "close": 20.88, "volume": 72928.0}, {"date": "2020-07-28", "close": 21.01, "volume": 29949.0}, {"date": "2020-07-29", "close": 21.07, "volume": 41406.0}, {"date": "2020-07-30", "close": 21.19, "volume": 22165.0}, {"date": "2020-07-31", "close": 21.14, "volume": 35886.0}, {"date": "2020-08-03", "close": 21.26, "volume": 30498.0}, {"date": "2020-08-04", "close": 21.37, "volume": 15698.0}, {"date": "2020-08-05", "close": 21.39, "volume": 29964.0}, {"date": "2020-08-06", "close": 21.74, "volume": 28212.0}, {"date": "2020-08-07", "close": 21.8, "volume": 37769.0}, {"date": "2020-08-10", "close": 21.72, "volume": 53399.0}, {"date": "2020-08-11", "close": 21.75, "volume": 34875.0}, {"date": "2020-08-12", "close": 21.71, "volume": 39716.0}, {"date": "2020-08-13", "close": 21.29, "volume": 66086.0}, {"date": "2020-08-14", "close": 21.15, "volume": 30528.0}, {"date": "2020-08-17", "close": 21.18, "volume": 31289.0}, {"date": "2020-08-18", "close": 21.16, "volume": 27162.0}, {"date": "2020-08-19", "close": 21.19, "volume": 21851.0}, {"date": "2020-08-20", "close": 21.16, "volume": 49637.0}, {"date": "2020-08-21", "close": 20.86, "volume": 35626.0}, {"date": "2020-08-24", "close": 20.93, "volume": 46100.0}, {"date": "2020-08-25", "close": 20.75, "volume": 43975.0}, {"date": "2020-08-26", "close": 20.69, "volume": 23085.0}, {"date": "2020-08-27", "close": 20.61, "volume": 28124.0}, {"date": "2020-08-28", "close": 20.84, "volume": 44847.0}, {"date": "2020-08-31", "close": 21.3, "volume": 53234.0}, {"date": "2020-09-01", "close": 21.33, "volume": 26918.0}, {"date": "2020-09-02", "close": 21.38, "volume": 27969.0}, {"date": "2020-09-03", "close": 21.08, "volume": 41437.0}, {"date": "2020-09-04", "close": 20.7, "volume": 29298.0}, {"date": "2020-09-08", "close": 20.73, "volume": 20395.0}, {"date": "2020-09-09", "close": 20.8, "volume": 31084.0}, {"date": "2020-09-10", "close": 21.01, "volume": 35451.0}, {"date": "2020-09-11", "close": 21.21, "volume": 21000.0}, {"date": "2020-09-14", "close": 21.03, "volume": 24463.0}, {"date": "2020-09-15", "close": 20.87, "volume": 37489.0}, {"date": "2020-09-16", "close": 20.9, "volume": 16044.0}, {"date": "2020-09-17", "close": 20.75, "volume": 17587.0}, {"date": "2020-09-18", "close": 20.92, "volume": 36574.0}, {"date": "2020-09-21", "close": 20.57, "volume": 57424.0}, {"date": "2020-09-22", "close": 21.12, "volume": 47702.0}, {"date": "2020-09-23", "close": 20.78, "volume": 37384.0}, {"date": "2020-09-24", "close": 20.7001, "volume": 53272.0}, {"date": "2020-09-25", "close": 20.84, "volume": 41896.0}, {"date": "2020-09-28", "close": 20.92, "volume": 21135.0}, {"date": "2020-09-29", "close": 20.82, "volume": 33472.0}, {"date": "2020-09-30", "close": 20.71, "volume": 41498.0}, {"date": "2020-10-01", "close": 20.89, "volume": 18853.0}, {"date": "2020-10-02", "close": 20.85, "volume": 21254.0}, {"date": "2020-10-05", "close": 21.12, "volume": 16607.0}, {"date": "2020-10-06", "close": 21.11, "volume": 29632.0}, {"date": "2020-10-07", "close": 21.09, "volume": 30513.0}, {"date": "2020-10-08", "close": 20.95, "volume": 22925.0}, {"date": "2020-10-09", "close": 20.82, "volume": 31781.0}, {"date": "2020-10-12", "close": 20.7, "volume": 37269.0}, {"date": "2020-10-13", "close": 20.68, "volume": 39437.0}, {"date": "2020-10-14", "close": 20.6, "volume": 32472.0}, {"date": "2020-10-15", "close": 20.61, "volume": 30611.0}, {"date": "2020-10-16", "close": 20.55, "volume": 20331.0}, {"date": "2020-10-19", "close": 20.79, "volume": 34260.0}, {"date": "2020-10-20", "close": 20.94, "volume": 25554.0}, {"date": "2020-10-21", "close": 21.005, "volume": 35705.0}, {"date": "2020-10-22", "close": 20.99, "volume": 22968.0}, {"date": "2020-10-23", "close": 20.86, "volume": 20527.0}, {"date": "2020-10-26", "close": 20.44, "volume": 60260.0}, {"date": "2020-10-27", "close": 20.81, "volume": 31142.0}, {"date": "2020-10-28", "close": 20.96, "volume": 44993.0}, {"date": "2020-10-29", "close": 21.03, "volume": 36190.0}, {"date": "2020-10-30", "close": 20.89, "volume": 23494.0}, {"date": "2020-11-02", "close": 20.97, "volume": 40089.0}, {"date": "2020-11-03", "close": 21.03, "volume": 19992.0}, {"date": "2020-11-04", "close": 20.85, "volume": 24154.0}, {"date": "2020-11-05", "close": 21.06, "volume": 40494.0}, {"date": "2020-11-06", "close": 21.04, "volume": 25951.0}, {"date": "2020-11-09", "close": 21.16, "volume": 37644.0}, {"date": "2020-11-10", "close": 21.01, "volume": 17998.0}, {"date": "2020-11-11", "close": 21.04, "volume": 23735.0}, {"date": "2020-11-12", "close": 21.29, "volume": 25560.0}, {"date": "2020-11-13", "close": 21.23, "volume": 13709.0}, {"date": "2020-11-16", "close": 21.24, "volume": 35630.0}, {"date": "2020-11-17", "close": 21.26, "volume": 25840.0}, {"date": "2020-11-18", "close": 21.17, "volume": 29155.0}, {"date": "2020-11-19", "close": 21.04, "volume": 64220.0}, {"date": "2020-11-20", "close": 21.08, "volume": 29429.0}, {"date": "2020-11-23", "close": 21.23, "volume": 29413.0}, {"date": "2020-11-24", "close": 21.37, "volume": 25063.0}, {"date": "2020-11-25", "close": 21.29, "volume": 21366.0}, {"date": "2020-11-27", "close": 21.47, "volume": 24197.0}, {"date": "2020-11-30", "close": 21.45, "volume": 28174.0}, {"date": "2020-12-01", "close": 21.64, "volume": 23889.0}, {"date": "2020-12-02", "close": 21.94, "volume": 33549.0}, {"date": "2020-12-03", "close": 21.67, "volume": 33090.0}, {"date": "2020-12-04", "close": 21.69, "volume": 23025.0}, {"date": "2020-12-07", "close": 21.45, "volume": 50115.0}, {"date": "2020-12-08", "close": 21.7, "volume": 29734.0}, {"date": "2020-12-09", "close": 21.82, "volume": 42667.0}, {"date": "2020-12-10", "close": 21.7, "volume": 25174.0}, {"date": "2020-12-11", "close": 21.68, "volume": 28346.0}, {"date": "2020-12-14", "close": 21.53, "volume": 46401.0}, {"date": "2020-12-15", "close": 21.82, "volume": 50062.0}, {"date": "2020-12-16", "close": 21.65, "volume": 68466.0}, {"date": "2020-12-17", "close": 21.64, "volume": 21360.0}, {"date": "2020-12-18", "close": 21.48, "volume": 42134.0}, {"date": "2020-12-21", "close": 21.55, "volume": 46386.0}, {"date": "2020-12-22", "close": 21.55, "volume": 21762.0}, {"date": "2020-12-23", "close": 21.52, "volume": 43439.0}, {"date": "2020-12-24", "close": 21.59, "volume": 9486.0}, {"date": "2020-12-28", "close": 21.44, "volume": 104879.0}, {"date": "2020-12-29", "close": 21.6, "volume": 39655.0}, {"date": "2020-12-30", "close": 21.85, "volume": 56040.0}, {"date": "2020-12-31", "close": 21.78, "volume": 21595.0}, {"date": "2021-01-04", "close": 21.8, "volume": 40542.0}, {"date": "2021-01-05", "close": 21.69, "volume": 23746.0}, {"date": "2021-01-06", "close": 21.63, "volume": 25495.0}, {"date": "2021-01-07", "close": 21.74, "volume": 44815.0}, {"date": "2021-01-08", "close": 21.85, "volume": 17484.0}, {"date": "2021-01-11", "close": 21.89, "volume": 29951.0}, {"date": "2021-01-12", "close": 22.06, "volume": 38076.0}, {"date": "2021-01-13", "close": 22.02, "volume": 55316.0}, {"date": "2021-01-14", "close": 21.96, "volume": 42714.0}, {"date": "2021-01-15", "close": 21.89, "volume": 24920.0}, {"date": "2021-01-19", "close": 21.96, "volume": 28838.0}, {"date": "2021-01-20", "close": 22.18, "volume": 27723.0}, {"date": "2021-01-21", "close": 22.35, "volume": 31220.0}, {"date": "2021-01-22", "close": 22.03, "volume": 66068.0}, {"date": "2021-01-25", "close": 21.81, "volume": 68233.0}, {"date": "2021-01-26", "close": 21.9, "volume": 24552.0}, {"date": "2021-01-27", "close": 21.71, "volume": 61253.0}, {"date": "2021-01-28", "close": 21.79, "volume": 57429.0}, {"date": "2021-01-29", "close": 21.88, "volume": 47206.0}, {"date": "2021-02-01", "close": 21.9, "volume": 65530.0}, {"date": "2021-02-02", "close": 22.01, "volume": 25861.0}, {"date": "2021-02-03", "close": 22.06, "volume": 23459.0}, {"date": "2021-02-04", "close": 22.04, "volume": 45286.0}, {"date": "2021-02-05", "close": 22.26, "volume": 40755.0}, {"date": "2021-02-08", "close": 22.45, "volume": 68266.0}, {"date": "2021-02-09", "close": 22.55, "volume": 45452.0}, {"date": "2021-02-10", "close": 22.36, "volume": 37922.0}, {"date": "2021-02-11", "close": 22.25, "volume": 41824.0}, {"date": "2021-02-12", "close": 22.0, "volume": 75401.0}, {"date": "2021-02-16", "close": 21.85, "volume": 33676.0}, {"date": "2021-02-17", "close": 21.73, "volume": 64516.0}, {"date": "2021-02-18", "close": 21.49, "volume": 49868.0}, {"date": "2021-02-19", "close": 21.32, "volume": 51328.0}, {"date": "2021-02-22", "close": 21.25, "volume": 47639.0}, {"date": "2021-02-23", "close": 21.33, "volume": 69726.0}, {"date": "2021-02-24", "close": 21.445, "volume": 44091.0}, {"date": "2021-02-25", "close": 21.28, "volume": 67002.0}, {"date": "2021-02-26", "close": 21.88, "volume": 40442.0}, {"date": "2021-03-01", "close": 21.92, "volume": 24382.0}, {"date": "2021-03-02", "close": 21.74, "volume": 37226.0}, {"date": "2021-03-03", "close": 21.72, "volume": 28053.0}, {"date": "2021-03-04", "close": 21.48, "volume": 48881.0}, {"date": "2021-03-05", "close": 21.5, "volume": 24195.0}, {"date": "2021-03-08", "close": 21.71, "volume": 29755.0}, {"date": "2021-03-09", "close": 21.79, "volume": 25439.0}, {"date": "2021-03-10", "close": 22.03, "volume": 23950.0}, {"date": "2021-03-11", "close": 21.72, "volume": 27171.0}, {"date": "2021-03-12", "close": 21.35, "volume": 41309.0}, {"date": "2021-03-15", "close": 21.63, "volume": 25525.0}, {"date": "2021-03-16", "close": 21.46, "volume": 76020.0}, {"date": "2021-03-17", "close": 21.26, "volume": 36324.0}, {"date": "2021-03-18", "close": 21.26, "volume": 34376.0}, {"date": "2021-03-19", "close": 21.44, "volume": 48983.0}, {"date": "2021-03-22", "close": 21.38, "volume": 22492.0}, {"date": "2021-03-23", "close": 21.33, "volume": 30520.0}, {"date": "2021-03-24", "close": 21.4, "volume": 45880.0}, {"date": "2021-03-25", "close": 21.4, "volume": 19553.0}, {"date": "2021-03-26", "close": 21.81, "volume": 59434.0}, {"date": "2021-03-29", "close": 21.84, "volume": 38666.0}, {"date": "2021-03-30", "close": 22.06, "volume": 22865.0}, {"date": "2021-03-31", "close": 22.18, "volume": 41911.0}, {"date": "2021-04-01", "close": 22.18, "volume": 31682.0}, {"date": "2021-04-05", "close": 22.0, "volume": 24010.0}, {"date": "2021-04-06", "close": 22.07, "volume": 42013.0}, {"date": "2021-04-07", "close": 22.35, "volume": 17210.0}, {"date": "2021-04-08", "close": 22.31, "volume": 22719.0}, {"date": "2021-04-09", "close": 22.34, "volume": 19636.0}, {"date": "2021-04-12", "close": 22.34, "volume": 32008.0}, {"date": "2021-04-13", "close": 22.5, "volume": 27325.0}, {"date": "2021-04-14", "close": 22.38, "volume": 17617.0}, {"date": "2021-04-15", "close": 22.29, "volume": 42792.0}, {"date": "2021-04-16", "close": 22.22, "volume": 21336.0}, {"date": "2021-04-19", "close": 22.02, "volume": 65908.0}, {"date": "2021-04-20", "close": 22.06, "volume": 13341.0}, {"date": "2021-04-21", "close": 22.05, "volume": 24474.0}, {"date": "2021-04-22", "close": 22.05, "volume": 37406.0}, {"date": "2021-04-23", "close": 22.13, "volume": 39842.0}, {"date": "2021-04-26", "close": 22.16, "volume": 23820.0}, {"date": "2021-04-27", "close": 22.29, "volume": 20052.0}, {"date": "2021-04-28", "close": 22.11, "volume": 38243.0}, {"date": "2021-04-29", "close": 22.05, "volume": 46996.0}, {"date": "2021-04-30", "close": 22.2, "volume": 16798.0}, {"date": "2021-05-03", "close": 22.24, "volume": 21547.0}, {"date": "2021-05-04", "close": 22.595, "volume": 32890.0}, {"date": "2021-05-05", "close": 22.79, "volume": 35517.0}, {"date": "2021-05-06", "close": 22.87, "volume": 19962.0}, {"date": "2021-05-07", "close": 22.83, "volume": 32754.0}, {"date": "2021-05-10", "close": 22.85, "volume": 45754.0}, {"date": "2021-05-11", "close": 22.88, "volume": 20874.0}, {"date": "2021-05-12", "close": 22.65, "volume": 25623.0}, {"date": "2021-05-13", "close": 22.68, "volume": 18300.0}, {"date": "2021-05-14", "close": 22.8, "volume": 27937.0}, {"date": "2021-05-17", "close": 22.24, "volume": 109781.0}, {"date": "2021-05-18", "close": 22.15, "volume": 38701.0}, {"date": "2021-05-19", "close": 22.2, "volume": 35097.0}, {"date": "2021-05-20", "close": 22.5, "volume": 29787.0}, {"date": "2021-05-21", "close": 22.47, "volume": 12884.0}, {"date": "2021-05-24", "close": 22.39, "volume": 58977.0}, {"date": "2021-05-25", "close": 22.37, "volume": 45104.0}, {"date": "2021-05-26", "close": 22.5, "volume": 26334.0}, {"date": "2021-05-27", "close": 22.94, "volume": 23376.0}, {"date": "2021-05-28", "close": 22.89, "volume": 25827.0}, {"date": "2021-06-01", "close": 22.55, "volume": 45956.0}, {"date": "2021-06-02", "close": 22.74, "volume": 40015.0}, {"date": "2021-06-03", "close": 22.7672, "volume": 21051.0}, {"date": "2021-06-04", "close": 22.5, "volume": 31494.0}, {"date": "2021-06-07", "close": 22.44, "volume": 24282.0}, {"date": "2021-06-08", "close": 22.4, "volume": 25242.0}, {"date": "2021-06-09", "close": 22.46, "volume": 21316.0}, {"date": "2021-06-10", "close": 22.59, "volume": 24715.0}, {"date": "2021-06-11", "close": 22.47, "volume": 29752.0}, {"date": "2021-06-14", "close": 22.28, "volume": 42513.0}, {"date": "2021-06-15", "close": 22.17, "volume": 39921.0}, {"date": "2021-06-16", "close": 22.14, "volume": 56842.0}, {"date": "2021-06-17", "close": 22.24, "volume": 12962.0}, {"date": "2021-06-18", "close": 22.21, "volume": 31655.0}, {"date": "2021-06-21", "close": 22.05, "volume": 83375.0}, {"date": "2021-06-22", "close": 22.14, "volume": 29784.0}, {"date": "2021-06-23", "close": 22.17, "volume": 42643.0}, {"date": "2021-06-24", "close": 22.3, "volume": 21578.0}, {"date": "2021-06-25", "close": 22.29, "volume": 11187.0}, {"date": "2021-06-28", "close": 22.37, "volume": 38282.0}, {"date": "2021-06-29", "close": 22.29, "volume": 42449.0}, {"date": "2021-06-30", "close": 22.35, "volume": 20454.0}, {"date": "2021-07-01", "close": 22.68, "volume": 45152.0}, {"date": "2021-07-02", "close": 22.58, "volume": 22859.0}, {"date": "2021-07-06", "close": 22.37, "volume": 33087.0}, {"date": "2021-07-07", "close": 22.46, "volume": 54595.0}, {"date": "2021-07-08", "close": 22.58, "volume": 37976.0}, {"date": "2021-07-09", "close": 22.38, "volume": 66429.0}, {"date": "2021-07-12", "close": 22.45, "volume": 34664.0}, {"date": "2021-07-13", "close": 22.4, "volume": 30082.0}, {"date": "2021-07-14", "close": 22.2, "volume": 33920.0}, {"date": "2021-07-15", "close": 22.14, "volume": 33814.0}, {"date": "2021-07-16", "close": 22.0, "volume": 38971.0}, {"date": "2021-07-19", "close": 21.96, "volume": 33229.0}, {"date": "2021-07-20", "close": 22.08, "volume": 46417.0}, {"date": "2021-07-21", "close": 21.99, "volume": 26408.0}, {"date": "2021-07-22", "close": 22.0, "volume": 11855.0}, {"date": "2021-07-23", "close": 22.13, "volume": 23292.0}, {"date": "2021-07-26", "close": 22.33, "volume": 39786.0}, {"date": "2021-07-27", "close": 22.48, "volume": 59562.0}, {"date": "2021-07-28", "close": 22.82, "volume": 36436.0}, {"date": "2021-07-29", "close": 22.75, "volume": 56011.0}, {"date": "2021-07-30", "close": 22.72, "volume": 19194.0}, {"date": "2021-08-02", "close": 22.38, "volume": 32709.0}, {"date": "2021-08-03", "close": 22.9, "volume": 30822.0}, {"date": "2021-08-04", "close": 23.0, "volume": 33539.0}, {"date": "2021-08-05", "close": 22.83, "volume": 16782.0}, {"date": "2021-08-06", "close": 23.05, "volume": 13472.0}, {"date": "2021-08-09", "close": 23.15, "volume": 21797.0}, {"date": "2021-08-10", "close": 23.02, "volume": 43220.0}, {"date": "2021-08-11", "close": 23.06, "volume": 36253.0}, {"date": "2021-08-12", "close": 22.64, "volume": 45481.0}, {"date": "2021-08-13", "close": 22.42, "volume": 48742.0}, {"date": "2021-08-16", "close": 22.95, "volume": 34168.0}, {"date": "2021-08-17", "close": 23.03, "volume": 34794.0}, {"date": "2021-08-18", "close": 22.6, "volume": 49459.0}, {"date": "2021-08-19", "close": 22.48, "volume": 40048.0}, {"date": "2021-08-20", "close": 22.68, "volume": 36370.0}, {"date": "2021-08-23", "close": 22.58, "volume": 42111.0}, {"date": "2021-08-24", "close": 22.66, "volume": 47499.0}, {"date": "2021-08-25", "close": 22.55, "volume": 47946.0}, {"date": "2021-08-26", "close": 22.5, "volume": 26943.0}, {"date": "2021-08-27", "close": 22.62, "volume": 35019.0}, {"date": "2021-08-30", "close": 22.6, "volume": 29791.0}, {"date": "2021-08-31", "close": 22.65, "volume": 39011.0}, {"date": "2021-09-01", "close": 22.65, "volume": 27873.0}, {"date": "2021-09-02", "close": 22.6, "volume": 39460.0}, {"date": "2021-09-03", "close": 22.54, "volume": 13509.0}, {"date": "2021-09-07", "close": 22.61, "volume": 18309.0}, {"date": "2021-09-08", "close": 22.55, "volume": 27086.0}, {"date": "2021-09-09", "close": 22.52, "volume": 18534.0}, {"date": "2021-09-10", "close": 22.36, "volume": 42117.0}, {"date": "2021-09-13", "close": 22.41, "volume": 31438.0}, {"date": "2021-09-14", "close": 22.34, "volume": 17944.0}, {"date": "2021-09-15", "close": 22.49, "volume": 26864.0}, {"date": "2021-09-16", "close": 22.52, "volume": 19665.0}, {"date": "2021-09-17", "close": 22.62, "volume": 25517.0}, {"date": "2021-09-20", "close": 22.5, "volume": 36523.0}, {"date": "2021-09-21", "close": 22.5, "volume": 21585.0}, {"date": "2021-09-22", "close": 22.44, "volume": 17779.0}, {"date": "2021-09-23", "close": 22.18, "volume": 28271.0}, {"date": "2021-09-24", "close": 22.14, "volume": 20739.0}, {"date": "2021-09-27", "close": 21.98, "volume": 25350.0}, {"date": "2021-09-28", "close": 21.65, "volume": 41173.0}, {"date": "2021-09-29", "close": 21.8, "volume": 35673.0}, {"date": "2021-09-30", "close": 21.9, "volume": 56028.0}, {"date": "2021-10-01", "close": 21.6, "volume": 53239.0}, {"date": "2021-10-04", "close": 21.33, "volume": 60013.0}, {"date": "2021-10-05", "close": 21.46, "volume": 45278.0}, {"date": "2021-10-06", "close": 21.34, "volume": 51887.0}, {"date": "2021-10-07", "close": 21.31, "volume": 28689.0}, {"date": "2021-10-08", "close": 21.28, "volume": 27520.0}, {"date": "2021-10-11", "close": 21.28, "volume": 22822.0}, {"date": "2021-10-12", "close": 21.31, "volume": 24521.0}, {"date": "2021-10-13", "close": 21.45, "volume": 30822.0}, {"date": "2021-10-14", "close": 21.37, "volume": 56390.0}, {"date": "2021-10-15", "close": 21.34, "volume": 21851.0}, {"date": "2021-10-18", "close": 21.43, "volume": 33305.0}, {"date": "2021-10-19", "close": 21.34, "volume": 33501.0}, {"date": "2021-10-20", "close": 21.34, "volume": 40084.0}, {"date": "2021-10-21", "close": 21.23, "volume": 34165.0}, {"date": "2021-10-22", "close": 21.18, "volume": 25917.0}, {"date": "2021-10-25", "close": 21.12, "volume": 32404.0}, {"date": "2021-10-26", "close": 21.04, "volume": 46174.0}, {"date": "2021-10-27", "close": 21.12, "volume": 42519.0}, {"date": "2021-10-28", "close": 21.2, "volume": 51938.0}, {"date": "2021-10-29", "close": 21.25, "volume": 33042.0}, {"date": "2021-11-01", "close": 21.22, "volume": 48283.0}, {"date": "2021-11-02", "close": 21.24, "volume": 33326.0}, {"date": "2021-11-03", "close": 21.2, "volume": 44266.0}, {"date": "2021-11-04", "close": 21.3, "volume": 53889.0}, {"date": "2021-11-05", "close": 21.43, "volume": 58114.0}, {"date": "2021-11-08", "close": 21.38, "volume": 87648.0}, {"date": "2021-11-09", "close": 21.54, "volume": 43088.0}, {"date": "2021-11-10", "close": 21.41, "volume": 69053.0}, {"date": "2021-11-11", "close": 21.42, "volume": 50290.0}, {"date": "2021-11-12", "close": 21.37, "volume": 56898.0}, {"date": "2021-11-15", "close": 21.4, "volume": 33480.0}, {"date": "2021-11-16", "close": 21.56, "volume": 71223.0}, {"date": "2021-11-17", "close": 21.56, "volume": 35432.0}, {"date": "2021-11-18", "close": 21.54, "volume": 36586.0}, {"date": "2021-11-19", "close": 21.52, "volume": 40360.0}, {"date": "2021-11-22", "close": 21.55, "volume": 26182.0}, {"date": "2021-11-23", "close": 21.24, "volume": 77898.0}, {"date": "2021-11-24", "close": 21.1, "volume": 46007.0}, {"date": "2021-11-26", "close": 20.97, "volume": 64108.0}, {"date": "2021-11-29", "close": 21.28, "volume": 82781.0}, {"date": "2021-11-30", "close": 21.24, "volume": 66908.0}, {"date": "2021-12-01", "close": 20.98, "volume": 119871.0}, {"date": "2021-12-02", "close": 20.66, "volume": 201066.0}, {"date": "2021-12-03", "close": 20.86, "volume": 112603.0}, {"date": "2021-12-06", "close": 20.67, "volume": 84453.0}, {"date": "2021-12-07", "close": 20.98, "volume": 87426.0}, {"date": "2021-12-08", "close": 21.04, "volume": 75415.0}, {"date": "2021-12-09", "close": 21.06, "volume": 46836.0}, {"date": "2021-12-10", "close": 21.07, "volume": 63082.0}, {"date": "2021-12-13", "close": 21.08, "volume": 68622.0}, {"date": "2021-12-14", "close": 21.2, "volume": 88708.0}, {"date": "2021-12-15", "close": 21.49, "volume": 109194.0}, {"date": "2021-12-16", "close": 21.54, "volume": 57308.0}, {"date": "2021-12-17", "close": 21.8, "volume": 47385.0}, {"date": "2021-12-20", "close": 21.66, "volume": 48976.0}, {"date": "2021-12-21", "close": 21.53, "volume": 25138.0}, {"date": "2021-12-22", "close": 21.63, "volume": 32459.0}, {"date": "2021-12-23", "close": 21.67, "volume": 38466.0}, {"date": "2021-12-27", "close": 21.62, "volume": 44430.0}, {"date": "2021-12-28", "close": 21.59, "volume": 51870.0}, {"date": "2021-12-29", "close": 21.5, "volume": 96105.0}, {"date": "2021-12-30", "close": 21.58, "volume": 30787.0}, {"date": "2021-12-31", "close": 21.78, "volume": 48674.0}, {"date": "2022-01-03", "close": 21.43, "volume": 70127.0}, {"date": "2022-01-04", "close": 21.22, "volume": 56947.0}, {"date": "2022-01-05", "close": 21.0, "volume": 54613.0}, {"date": "2022-01-06", "close": 20.92, "volume": 56188.0}, {"date": "2022-01-07", "close": 21.06, "volume": 51657.0}, {"date": "2022-01-10", "close": 21.17, "volume": 42265.0}, {"date": "2022-01-11", "close": 21.09, "volume": 44109.0}, {"date": "2022-01-12", "close": 21.25, "volume": 58545.0}, {"date": "2022-01-13", "close": 20.92, "volume": 30465.0}, {"date": "2022-01-14", "close": 20.8, "volume": 54146.0}, {"date": "2022-01-18", "close": 20.41, "volume": 66059.0}, {"date": "2022-01-19", "close": 20.21, "volume": 65202.0}, {"date": "2022-01-20", "close": 20.04, "volume": 62038.0}, {"date": "2022-01-21", "close": 19.98, "volume": 135579.0}, {"date": "2022-01-24", "close": 20.13, "volume": 108324.0}, {"date": "2022-01-25", "close": 20.51, "volume": 49008.0}, {"date": "2022-01-26", "close": 20.42, "volume": 30837.0}, {"date": "2022-01-27", "close": 20.22, "volume": 43959.0}, {"date": "2022-01-28", "close": 20.11, "volume": 67942.0}, {"date": "2022-01-31", "close": 20.33, "volume": 25594.0}, {"date": "2022-02-01", "close": 20.5, "volume": 21872.0}, {"date": "2022-02-02", "close": 20.51, "volume": 38212.0}, {"date": "2022-02-03", "close": 20.53, "volume": 31698.0}, {"date": "2022-02-04", "close": 20.2, "volume": 48640.0}, {"date": "2022-02-07", "close": 20.43, "volume": 42098.0}, {"date": "2022-02-08", "close": 20.4, "volume": 52918.0}, {"date": "2022-02-09", "close": 20.55, "volume": 50740.0}, {"date": "2022-02-10", "close": 20.17, "volume": 38350.0}, {"date": "2022-02-11", "close": 19.89, "volume": 46422.0}, {"date": "2022-02-14", "close": 19.85, "volume": 60760.0}, {"date": "2022-02-15", "close": 19.76, "volume": 63730.0}, {"date": "2022-02-16", "close": 19.93, "volume": 101528.0}, {"date": "2022-02-17", "close": 19.98, "volume": 50796.0}, {"date": "2022-02-18", "close": 19.81, "volume": 75818.0}, {"date": "2022-02-22", "close": 19.68, "volume": 58461.0}, {"date": "2022-02-23", "close": 19.54, "volume": 54426.0}, {"date": "2022-02-24", "close": 19.41, "volume": 129070.0}, {"date": "2022-02-25", "close": 19.57, "volume": 60313.0}, {"date": "2022-02-28", "close": 19.57, "volume": 69433.0}, {"date": "2022-03-01", "close": 19.8, "volume": 52561.0}, {"date": "2022-03-02", "close": 19.64, "volume": 57437.0}, {"date": "2022-03-03", "close": 19.81, "volume": 60070.0}, {"date": "2022-03-04", "close": 19.73, "volume": 46834.0}, {"date": "2022-03-07", "close": 19.6159, "volume": 49622.0}, {"date": "2022-03-08", "close": 19.85, "volume": 47284.0}, {"date": "2022-03-09", "close": 20.0, "volume": 24641.0}, {"date": "2022-03-10", "close": 19.61, "volume": 40338.0}, {"date": "2022-03-11", "close": 19.65, "volume": 38116.0}, {"date": "2022-03-14", "close": 19.25, "volume": 63163.0}, {"date": "2022-03-15", "close": 18.78, "volume": 136761.0}, {"date": "2022-03-16", "close": 18.8, "volume": 81876.0}, {"date": "2022-03-17", "close": 19.18, "volume": 45717.0}, {"date": "2022-03-18", "close": 19.18, "volume": 36015.0}, {"date": "2022-03-21", "close": 19.31, "volume": 29311.0}, {"date": "2022-03-22", "close": 19.06, "volume": 65827.0}, {"date": "2022-03-23", "close": 18.93, "volume": 58620.0}, {"date": "2022-03-24", "close": 18.69, "volume": 61089.0}, {"date": "2022-03-25", "close": 18.47, "volume": 75386.0}, {"date": "2022-03-28", "close": 18.4, "volume": 92224.0}, {"date": "2022-03-29", "close": 18.52, "volume": 95353.0}, {"date": "2022-03-30", "close": 18.54, "volume": 91415.0}, {"date": "2022-03-31", "close": 18.75, "volume": 101932.0}, {"date": "2022-04-01", "close": 18.71, "volume": 60837.0}, {"date": "2022-04-04", "close": 18.55, "volume": 147609.0}, {"date": "2022-04-05", "close": 18.35, "volume": 95142.0}, {"date": "2022-04-06", "close": 18.31, "volume": 85746.0}, {"date": "2022-04-07", "close": 18.16, "volume": 61437.0}, {"date": "2022-04-08", "close": 18.1, "volume": 152552.0}, {"date": "2022-04-11", "close": 17.84, "volume": 112385.0}, {"date": "2022-04-12", "close": 17.75, "volume": 88648.0}, {"date": "2022-04-13", "close": 17.69, "volume": 179873.0}, {"date": "2022-04-14", "close": 17.58, "volume": 114491.0}, {"date": "2022-04-18", "close": 17.55, "volume": 110315.0}, {"date": "2022-04-19", "close": 17.42, "volume": 187673.0}, {"date": "2022-04-20", "close": 17.64, "volume": 117943.0}, {"date": "2022-04-21", "close": 17.77, "volume": 157021.0}, {"date": "2022-04-22", "close": 17.635, "volume": 157644.0}, {"date": "2022-04-25", "close": 17.77, "volume": 108701.0}, {"date": "2022-04-26", "close": 17.83, "volume": 85059.0}, {"date": "2022-04-27", "close": 17.9, "volume": 117763.0}, {"date": "2022-04-28", "close": 18.43, "volume": 158549.0}, {"date": "2022-04-29", "close": 18.2, "volume": 130645.0}, {"date": "2022-05-02", "close": 17.98, "volume": 93988.0}, {"date": "2022-05-03", "close": 17.38, "volume": 187475.0}, {"date": "2022-05-04", "close": 17.63, "volume": 129189.0}, {"date": "2022-05-05", "close": 17.55, "volume": 95451.0}, {"date": "2022-05-06", "close": 17.75, "volume": 62448.0}, {"date": "2022-05-09", "close": 17.58, "volume": 176115.0}, {"date": "2022-05-10", "close": 17.5, "volume": 107794.0}, {"date": "2022-05-11", "close": 17.4, "volume": 133054.0}, {"date": "2022-05-12", "close": 17.42, "volume": 82972.0}, {"date": "2022-05-13", "close": 17.2, "volume": 97616.0}, {"date": "2022-05-16", "close": 17.47, "volume": 49522.0}, {"date": "2022-05-17", "close": 17.11, "volume": 114238.0}, {"date": "2022-05-18", "close": 16.94, "volume": 98283.0}, {"date": "2022-05-19", "close": 16.99, "volume": 119795.0}, {"date": "2022-05-20", "close": 17.42, "volume": 77703.0}, {"date": "2022-05-23", "close": 17.52, "volume": 97393.0}, {"date": "2022-05-24", "close": 18.09, "volume": 105260.0}, {"date": "2022-05-25", "close": 17.94, "volume": 113504.0}, {"date": "2022-05-26", "close": 18.34, "volume": 71672.0}, {"date": "2022-05-27", "close": 18.885, "volume": 93025.0}, {"date": "2022-05-31", "close": 18.8, "volume": 65855.0}, {"date": "2022-06-01", "close": 18.82, "volume": 45697.0}, {"date": "2022-06-02", "close": 18.84, "volume": 37800.0}, {"date": "2022-06-03", "close": 18.755, "volume": 57556.0}, {"date": "2022-06-06", "close": 18.7, "volume": 21096.0}, {"date": "2022-06-07", "close": 19.15, "volume": 93035.0}, {"date": "2022-06-08", "close": 18.95, "volume": 41943.0}, {"date": "2022-06-09", "close": 18.34, "volume": 61837.0}, {"date": "2022-06-10", "close": 18.48, "volume": 73553.0}, {"date": "2022-06-13", "close": 17.84, "volume": 88953.0}, {"date": "2022-06-14", "close": 17.77, "volume": 40510.0}, {"date": "2022-06-15", "close": 17.33, "volume": 85566.0}, {"date": "2022-06-16", "close": 17.23, "volume": 65992.0}, {"date": "2022-06-17", "close": 17.29, "volume": 55838.0}, {"date": "2022-06-21", "close": 16.88, "volume": 156778.0}, {"date": "2022-06-22", "close": 17.05, "volume": 74803.0}, {"date": "2022-06-23", "close": 17.47, "volume": 62852.0}, {"date": "2022-06-24", "close": 17.89, "volume": 46904.0}, {"date": "2022-06-27", "close": 17.7, "volume": 46069.0}, {"date": "2022-06-28", "close": 18.02, "volume": 69404.0}, {"date": "2022-06-29", "close": 18.43, "volume": 57366.0}, {"date": "2022-06-30", "close": 18.14, "volume": 53767.0}, {"date": "2022-07-01", "close": 18.28, "volume": 43291.0}, {"date": "2022-07-05", "close": 18.26, "volume": 44664.0}, {"date": "2022-07-06", "close": 18.18, "volume": 64810.0}, {"date": "2022-07-07", "close": 18.41, "volume": 36274.0}, {"date": "2022-07-08", "close": 18.41, "volume": 31518.0}, {"date": "2022-07-11", "close": 18.6, "volume": 25680.0}, {"date": "2022-07-12", "close": 18.57, "volume": 41520.0}, {"date": "2022-07-13", "close": 18.56, "volume": 33359.0}, {"date": "2022-07-14", "close": 18.54, "volume": 84157.0}, {"date": "2022-07-15", "close": 18.97, "volume": 72093.0}, {"date": "2022-07-18", "close": 18.7, "volume": 62813.0}, {"date": "2022-07-19", "close": 18.67, "volume": 36135.0}, {"date": "2022-07-20", "close": 18.7, "volume": 51022.0}, {"date": "2022-07-21", "close": 18.61, "volume": 58154.0}, {"date": "2022-07-22", "close": 18.78, "volume": 42729.0}, {"date": "2022-07-25", "close": 18.63, "volume": 19504.0}, {"date": "2022-07-26", "close": 18.53, "volume": 40339.0}, {"date": "2022-07-27", "close": 18.41, "volume": 31124.0}, {"date": "2022-07-28", "close": 18.58, "volume": 64540.0}, {"date": "2022-07-29", "close": 18.71, "volume": 42963.0}, {"date": "2022-08-01", "close": 18.62, "volume": 58645.0}, {"date": "2022-08-02", "close": 18.85, "volume": 59179.0}, {"date": "2022-08-03", "close": 18.81, "volume": 69685.0}, {"date": "2022-08-04", "close": 18.82, "volume": 41922.0}, {"date": "2022-08-05", "close": 18.6, "volume": 70157.0}, {"date": "2022-08-08", "close": 18.42, "volume": 38390.0}, {"date": "2022-08-09", "close": 18.5, "volume": 38614.0}, {"date": "2022-08-10", "close": 18.54, "volume": 78708.0}, {"date": "2022-08-11", "close": 18.49, "volume": 39454.0}, {"date": "2022-08-12", "close": 18.55, "volume": 64275.0}, {"date": "2022-08-15", "close": 18.62, "volume": 55255.0}, {"date": "2022-08-16", "close": 18.36, "volume": 45861.0}, {"date": "2022-08-17", "close": 18.61, "volume": 77900.0}, {"date": "2022-08-18", "close": 18.9, "volume": 111945.0}, {"date": "2022-08-19", "close": 18.9, "volume": 110910.0}, {"date": "2022-08-22", "close": 18.62, "volume": 44948.0}, {"date": "2022-08-23", "close": 18.65, "volume": 46796.0}, {"date": "2022-08-24", "close": 18.52, "volume": 67425.0}, {"date": "2022-08-25", "close": 18.58, "volume": 28971.0}, {"date": "2022-08-26", "close": 18.62, "volume": 29434.0}, {"date": "2022-08-29", "close": 18.31, "volume": 50155.0}, {"date": "2022-08-30", "close": 17.98, "volume": 68602.0}, {"date": "2022-08-31", "close": 17.76, "volume": 65254.0}, {"date": "2022-09-01", "close": 17.53, "volume": 63132.0}, {"date": "2022-09-02", "close": 17.81, "volume": 17105.0}, {"date": "2022-09-06", "close": 17.8, "volume": 41964.0}, {"date": "2022-09-07", "close": 18.3, "volume": 51711.0}, {"date": "2022-09-08", "close": 18.32, "volume": 49869.0}, {"date": "2022-09-09", "close": 18.02, "volume": 31301.0}, {"date": "2022-09-12", "close": 18.01, "volume": 38956.0}, {"date": "2022-09-13", "close": 17.83, "volume": 37524.0}, {"date": "2022-09-14", "close": 18.01, "volume": 45414.0}, {"date": "2022-09-15", "close": 17.79, "volume": 25929.0}, {"date": "2022-09-16", "close": 17.17, "volume": 103730.0}, {"date": "2022-09-19", "close": 16.89, "volume": 85887.0}, {"date": "2022-09-20", "close": 16.61, "volume": 99119.0}, {"date": "2022-09-21", "close": 16.54, "volume": 75906.0}, {"date": "2022-09-22", "close": 16.29, "volume": 125000.0}, {"date": "2022-09-23", "close": 16.31, "volume": 121803.0}, {"date": "2022-09-26", "close": 15.99, "volume": 75975.0}, {"date": "2022-09-27", "close": 15.89, "volume": 64283.0}, {"date": "2022-09-28", "close": 15.79, "volume": 120801.0}, {"date": "2022-09-29", "close": 15.6, "volume": 90197.0}, {"date": "2022-09-30", "close": 15.58, "volume": 196025.0}, {"date": "2022-10-03", "close": 15.64, "volume": 146033.0}, {"date": "2022-10-04", "close": 15.98, "volume": 95535.0}, {"date": "2022-10-05", "close": 15.94, "volume": 123182.0}, {"date": "2022-10-06", "close": 16.05, "volume": 95123.0}, {"date": "2022-10-07", "close": 15.82, "volume": 68063.0}, {"date": "2022-10-10", "close": 15.71, "volume": 66728.0}, {"date": "2022-10-11", "close": 15.89, "volume": 106346.0}, {"date": "2022-10-12", "close": 15.78, "volume": 113052.0}, {"date": "2022-10-13", "close": 15.57, "volume": 86919.0}, {"date": "2022-10-14", "close": 15.6, "volume": 132218.0}, {"date": "2022-10-17", "close": 15.74, "volume": 78298.0}, {"date": "2022-10-18", "close": 15.74, "volume": 90203.0}, {"date": "2022-10-19", "close": 15.65, "volume": 93925.0}, {"date": "2022-10-20", "close": 15.72, "volume": 64717.0}, {"date": "2022-10-21", "close": 15.7, "volume": 103004.0}, {"date": "2022-10-24", "close": 15.57, "volume": 80549.0}, {"date": "2022-10-25", "close": 15.44, "volume": 64903.0}, {"date": "2022-10-26", "close": 15.57, "volume": 149429.0}, {"date": "2022-10-27", "close": 15.57, "volume": 114124.0}, {"date": "2022-10-28", "close": 15.48, "volume": 214701.0}, {"date": "2022-10-31", "close": 15.68, "volume": 147559.0}, {"date": "2022-11-01", "close": 15.84, "volume": 90940.0}, {"date": "2022-11-02", "close": 16.21, "volume": 90859.0}, {"date": "2022-11-03", "close": 15.81, "volume": 98466.0}, {"date": "2022-11-04", "close": 15.76, "volume": 136967.0}, {"date": "2022-11-07", "close": 15.57, "volume": 99975.0}, {"date": "2022-11-08", "close": 15.35, "volume": 140928.0}, {"date": "2022-11-09", "close": 15.16, "volume": 177121.0}, {"date": "2022-11-10", "close": 15.79, "volume": 139725.0}, {"date": "2022-11-11", "close": 15.79, "volume": 136860.0}, {"date": "2022-11-14", "close": 15.53, "volume": 98639.0}, {"date": "2022-11-15", "close": 15.97, "volume": 116749.0}, {"date": "2022-11-16", "close": 16.03, "volume": 93267.0}, {"date": "2022-11-17", "close": 16.22, "volume": 134333.0}, {"date": "2022-11-18", "close": 16.05, "volume": 76306.0}, {"date": "2022-11-21", "close": 16.18, "volume": 155470.0}, {"date": "2022-11-22", "close": 16.32, "volume": 214229.0}, {"date": "2022-11-23", "close": 16.52, "volume": 212048.0}, {"date": "2022-11-25", "close": 16.55, "volume": 50741.0}, {"date": "2022-11-28", "close": 16.84, "volume": 130341.0}, {"date": "2022-11-29", "close": 16.85, "volume": 115444.0}, {"date": "2022-11-30", "close": 16.89, "volume": 90165.0}, {"date": "2022-12-01", "close": 16.92, "volume": 89211.0}, {"date": "2022-12-02", "close": 16.94, "volume": 94501.0}, {"date": "2022-12-05", "close": 16.63, "volume": 134413.0}, {"date": "2022-12-06", "close": 16.63, "volume": 99838.0}, {"date": "2022-12-07", "close": 16.73, "volume": 174114.0}, {"date": "2022-12-08", "close": 16.63, "volume": 152155.0}, {"date": "2022-12-09", "close": 16.39, "volume": 124339.0}, {"date": "2022-12-12", "close": 16.44, "volume": 117665.0}, {"date": "2022-12-13", "close": 16.79, "volume": 200701.0}, {"date": "2022-12-14", "close": 16.82, "volume": 154748.0}, {"date": "2022-12-15", "close": 16.61, "volume": 153359.0}, {"date": "2022-12-16", "close": 16.2502, "volume": 199105.0}, {"date": "2022-12-19", "close": 16.25, "volume": 213490.0}, {"date": "2022-12-20", "close": 16.3, "volume": 189734.0}, {"date": "2022-12-21", "close": 16.1, "volume": 193032.0}, {"date": "2022-12-22", "close": 16.3, "volume": 120328.0}, {"date": "2022-12-23", "close": 16.43, "volume": 114015.0}, {"date": "2022-12-27", "close": 16.34, "volume": 179494.0}, {"date": "2022-12-28", "close": 16.24, "volume": 177250.0}, {"date": "2022-12-29", "close": 16.13, "volume": 253621.0}, {"date": "2022-12-30", "close": 16.06, "volume": 231026.0}, {"date": "2023-01-03", "close": 16.4, "volume": 106999.0}, {"date": "2023-01-04", "close": 16.47, "volume": 48675.0}, {"date": "2023-01-05", "close": 16.58, "volume": 57974.0}, {"date": "2023-01-06", "close": 16.67, "volume": 99948.0}, {"date": "2023-01-09", "close": 16.88, "volume": 63352.0}, {"date": "2023-01-10", "close": 16.89, "volume": 50461.0}, {"date": "2023-01-11", "close": 17.2, "volume": 145976.0}, {"date": "2023-01-12", "close": 17.24, "volume": 58675.0}, {"date": "2023-01-13", "close": 17.45, "volume": 99276.0}, {"date": "2023-01-17", "close": 17.45, "volume": 64836.0}, {"date": "2023-01-18", "close": 17.3801, "volume": 134302.0}, {"date": "2023-01-19", "close": 17.4, "volume": 108719.0}, {"date": "2023-01-20", "close": 17.51, "volume": 73226.0}, {"date": "2023-01-23", "close": 17.56, "volume": 79517.0}, {"date": "2023-01-24", "close": 17.85, "volume": 111507.0}, {"date": "2023-01-25", "close": 17.94, "volume": 74326.0}, {"date": "2023-01-26", "close": 18.0, "volume": 75937.0}, {"date": "2023-01-27", "close": 18.02, "volume": 80276.0}, {"date": "2023-01-30", "close": 17.9, "volume": 37113.0}, {"date": "2023-01-31", "close": 17.78, "volume": 86664.0}, {"date": "2023-02-01", "close": 17.72, "volume": 99076.0}, {"date": "2023-02-02", "close": 17.72, "volume": 93583.0}, {"date": "2023-02-03", "close": 17.46, "volume": 54173.0}, {"date": "2023-02-06", "close": 17.35, "volume": 50334.0}, {"date": "2023-02-07", "close": 17.54, "volume": 91664.0}, {"date": "2023-02-08", "close": 17.77, "volume": 62035.0}, {"date": "2023-02-09", "close": 17.51, "volume": 48371.0}, {"date": "2023-02-10", "close": 17.72, "volume": 41862.0}, {"date": "2023-02-13", "close": 17.99, "volume": 73460.0}, {"date": "2023-02-14", "close": 17.78, "volume": 39707.0}, {"date": "2023-02-15", "close": 17.86, "volume": 47357.0}, {"date": "2023-02-16", "close": 17.63, "volume": 62734.0}, {"date": "2023-02-17", "close": 17.33, "volume": 88250.0}, {"date": "2023-02-21", "close": 17.23, "volume": 66089.0}, {"date": "2023-02-22", "close": 17.05, "volume": 88918.0}, {"date": "2023-02-23", "close": 17.04, "volume": 45461.0}, {"date": "2023-02-24", "close": 17.13, "volume": 67271.0}, {"date": "2023-02-27", "close": 17.33, "volume": 59108.0}, {"date": "2023-02-28", "close": 17.37, "volume": 51868.0}, {"date": "2023-03-01", "close": 17.35, "volume": 59725.0}, {"date": "2023-03-02", "close": 17.21, "volume": 53499.0}, {"date": "2023-03-03", "close": 17.38, "volume": 34744.0}, {"date": "2023-03-06", "close": 17.22, "volume": 46788.0}, {"date": "2023-03-07", "close": 17.5, "volume": 69764.0}, {"date": "2023-03-08", "close": 17.63, "volume": 147840.0}, {"date": "2023-03-09", "close": 17.57, "volume": 128531.0}, {"date": "2023-03-10", "close": 17.69, "volume": 103847.0}, {"date": "2023-03-13", "close": 17.86, "volume": 61309.0}, {"date": "2023-03-14", "close": 17.66, "volume": 118132.0}, {"date": "2023-03-15", "close": 17.62, "volume": 60908.0}, {"date": "2023-03-16", "close": 17.6, "volume": 57540.0}, {"date": "2023-03-17", "close": 17.46, "volume": 55151.0}, {"date": "2023-03-20", "close": 17.24, "volume": 80564.0}, {"date": "2023-03-21", "close": 17.1, "volume": 53702.0}, {"date": "2023-03-22", "close": 17.3, "volume": 45258.0}, {"date": "2023-03-23", "close": 17.48, "volume": 51158.0}, {"date": "2023-03-24", "close": 17.4, "volume": 75116.0}, {"date": "2023-03-27", "close": 16.93, "volume": 164173.0}, {"date": "2023-03-28", "close": 17.01, "volume": 55458.0}, {"date": "2023-03-29", "close": 16.98, "volume": 76512.0}, {"date": "2023-03-30", "close": 17.22, "volume": 35945.0}, {"date": "2023-03-31", "close": 17.38, "volume": 52784.0}, {"date": "2023-04-03", "close": 17.21, "volume": 59099.0}, {"date": "2023-04-04", "close": 17.09, "volume": 53116.0}, {"date": "2023-04-05", "close": 17.27, "volume": 64202.0}, {"date": "2023-04-06", "close": 17.2, "volume": 40934.0}, {"date": "2023-04-10", "close": 17.03, "volume": 69410.0}, {"date": "2023-04-11", "close": 17.13, "volume": 69821.0}, {"date": "2023-04-12", "close": 17.31, "volume": 49120.0}, {"date": "2023-04-13", "close": 17.17, "volume": 46391.0}, {"date": "2023-04-14", "close": 16.99, "volume": 81371.0}, {"date": "2023-04-17", "close": 16.86, "volume": 50869.0}, {"date": "2023-04-18", "close": 16.42, "volume": 161383.0}, {"date": "2023-04-19", "close": 16.79, "volume": 81331.0}, {"date": "2023-04-20", "close": 16.88, "volume": 27917.0}, {"date": "2023-04-21", "close": 17.05, "volume": 73062.0}, {"date": "2023-04-24", "close": 17.16, "volume": 45408.0}, {"date": "2023-04-25", "close": 17.21, "volume": 39864.0}, {"date": "2023-04-26", "close": 17.35, "volume": 51207.0}, {"date": "2023-04-27", "close": 17.26, "volume": 40049.0}, {"date": "2023-04-28", "close": 17.29, "volume": 58151.0}, {"date": "2023-05-01", "close": 17.18, "volume": 31562.0}, {"date": "2023-05-02", "close": 17.1, "volume": 45973.0}, {"date": "2023-05-03", "close": 17.18, "volume": 64711.0}, {"date": "2023-05-04", "close": 17.03, "volume": 70855.0}, {"date": "2023-05-05", "close": 17.19, "volume": 50369.0}, {"date": "2023-05-08", "close": 17.08, "volume": 46073.0}, {"date": "2023-05-09", "close": 16.99, "volume": 28688.0}, {"date": "2023-05-10", "close": 17.03, "volume": 21953.0}, {"date": "2023-05-11", "close": 16.99, "volume": 33593.0}, {"date": "2023-05-12", "close": 16.95, "volume": 19081.0}, {"date": "2023-05-15", "close": 17.25, "volume": 33448.0}, {"date": "2023-05-16", "close": 17.11, "volume": 7788.0}, {"date": "2023-05-17", "close": 16.85, "volume": 84015.0}, {"date": "2023-05-18", "close": 16.81, "volume": 59212.0}, {"date": "2023-05-19", "close": 16.74, "volume": 45692.0}, {"date": "2023-05-22", "close": 16.71, "volume": 30539.0}, {"date": "2023-05-23", "close": 16.8, "volume": 34431.0}, {"date": "2023-05-24", "close": 16.61, "volume": 53310.0}, {"date": "2023-05-25", "close": 16.91, "volume": 47986.0}, {"date": "2023-05-26", "close": 16.86, "volume": 11779.0}, {"date": "2023-05-30", "close": 16.97, "volume": 28819.0}, {"date": "2023-05-31", "close": 17.0, "volume": 79413.0}, {"date": "2023-06-01", "close": 16.97, "volume": 39701.0}, {"date": "2023-06-02", "close": 16.89, "volume": 42692.0}, {"date": "2023-06-05", "close": 17.0, "volume": 31107.0}, {"date": "2023-06-06", "close": 17.1, "volume": 40517.0}, {"date": "2023-06-07", "close": 17.22, "volume": 30276.0}, {"date": "2023-06-08", "close": 17.46, "volume": 33644.0}, {"date": "2023-06-09", "close": 17.47, "volume": 24058.0}, {"date": "2023-06-12", "close": 17.3, "volume": 35052.0}, {"date": "2023-06-13", "close": 17.115, "volume": 58013.0}, {"date": "2023-06-14", "close": 17.28, "volume": 42809.0}, {"date": "2023-06-15", "close": 17.07, "volume": 48798.0}, {"date": "2023-06-16", "close": 17.06, "volume": 45141.0}, {"date": "2023-06-20", "close": 16.92, "volume": 59604.0}, {"date": "2023-06-21", "close": 16.78, "volume": 70743.0}, {"date": "2023-06-22", "close": 16.85, "volume": 43768.0}, {"date": "2023-06-23", "close": 16.95, "volume": 57456.0}, {"date": "2023-06-26", "close": 16.97, "volume": 72150.0}, {"date": "2023-06-27", "close": 17.11, "volume": 39197.0}, {"date": "2023-06-28", "close": 17.19, "volume": 40788.0}, {"date": "2023-06-29", "close": 17.05, "volume": 50973.0}, {"date": "2023-06-30", "close": 17.07, "volume": 47200.0}, {"date": "2023-07-03", "close": 17.09, "volume": 35853.0}, {"date": "2023-07-05", "close": 16.91, "volume": 56054.0}, {"date": "2023-07-06", "close": 16.73, "volume": 55933.0}, {"date": "2023-07-07", "close": 16.79, "volume": 45795.0}, {"date": "2023-07-10", "close": 16.95, "volume": 42761.0}, {"date": "2023-07-11", "close": 16.88, "volume": 34148.0}, {"date": "2023-07-12", "close": 16.96, "volume": 36821.0}, {"date": "2023-07-13", "close": 16.92, "volume": 36699.0}, {"date": "2023-07-14", "close": 16.95, "volume": 30251.0}, {"date": "2023-07-17", "close": 16.86, "volume": 53270.0}, {"date": "2023-07-18", "close": 16.93, "volume": 47357.0}, {"date": "2023-07-19", "close": 16.97, "volume": 26871.0}, {"date": "2023-07-20", "close": 16.79, "volume": 36116.0}, {"date": "2023-07-21", "close": 16.87, "volume": 30500.0}, {"date": "2023-07-24", "close": 16.91, "volume": 39707.0}, {"date": "2023-07-25", "close": 16.86, "volume": 86389.0}, {"date": "2023-07-26", "close": 16.82, "volume": 44456.0}, {"date": "2023-07-27", "close": 16.7, "volume": 72691.0}, {"date": "2023-07-28", "close": 16.75, "volume": 58655.0}, {"date": "2023-07-31", "close": 16.92, "volume": 78783.0}, {"date": "2023-08-01", "close": 16.92, "volume": 46828.0}, {"date": "2023-08-02", "close": 16.76, "volume": 53433.0}, {"date": "2023-08-03", "close": 16.7, "volume": 62310.0}, {"date": "2023-08-04", "close": 16.85, "volume": 34219.0}, {"date": "2023-08-07", "close": 16.57, "volume": 90746.0}, {"date": "2023-08-08", "close": 16.63, "volume": 47196.0}, {"date": "2023-08-09", "close": 16.65, "volume": 28508.0}, {"date": "2023-08-10", "close": 16.59, "volume": 31585.0}, {"date": "2023-08-11", "close": 16.65, "volume": 51017.0}, {"date": "2023-08-14", "close": 16.64, "volume": 25881.0}, {"date": "2023-08-15", "close": 16.78, "volume": 39819.0}, {"date": "2023-08-16", "close": 16.67, "volume": 61998.0}, {"date": "2023-08-17", "close": 16.86, "volume": 51784.0}, {"date": "2023-08-18", "close": 16.92, "volume": 42845.0}, {"date": "2023-08-21", "close": 16.7, "volume": 37949.0}, {"date": "2023-08-22", "close": 16.77, "volume": 78861.0}, {"date": "2023-08-23", "close": 16.83, "volume": 22332.0}, {"date": "2023-08-24", "close": 16.66, "volume": 37237.0}, {"date": "2023-08-25", "close": 16.69, "volume": 22727.0}, {"date": "2023-08-28", "close": 16.74, "volume": 14712.0}, {"date": "2023-08-29", "close": 17.02, "volume": 49749.0}, {"date": "2023-08-30", "close": 16.95, "volume": 59267.0}, {"date": "2023-08-31", "close": 16.89, "volume": 46860.0}, {"date": "2023-09-01", "close": 16.99, "volume": 25496.0}, {"date": "2023-09-05", "close": 16.83, "volume": 48438.0}, {"date": "2023-09-06", "close": 16.57, "volume": 56016.0}, {"date": "2023-09-07", "close": 16.79, "volume": 66301.0}, {"date": "2023-09-08", "close": 16.61, "volume": 22737.0}, {"date": "2023-09-11", "close": 16.34, "volume": 49936.0}, {"date": "2023-09-12", "close": 16.29, "volume": 48213.0}, {"date": "2023-09-13", "close": 16.31, "volume": 36114.0}, {"date": "2023-09-14", "close": 16.32, "volume": 34410.0}, {"date": "2023-09-15", "close": 16.17, "volume": 49405.0}, {"date": "2023-09-18", "close": 16.19, "volume": 45391.0}, {"date": "2023-09-19", "close": 16.05, "volume": 109353.0}, {"date": "2023-09-20", "close": 16.27, "volume": 56562.0}, {"date": "2023-09-21", "close": 16.01, "volume": 81950.0}, {"date": "2023-09-22", "close": 15.875, "volume": 59277.0}, {"date": "2023-09-25", "close": 15.86, "volume": 82900.0}, {"date": "2023-09-26", "close": 15.4, "volume": 135366.0}, {"date": "2023-09-27", "close": 15.36, "volume": 61248.0}, {"date": "2023-09-28", "close": 15.61, "volume": 70462.0}, {"date": "2023-09-29", "close": 15.93, "volume": 72846.0}, {"date": "2023-10-02", "close": 15.67, "volume": 125760.0}, {"date": "2023-10-03", "close": 15.37, "volume": 68123.0}, {"date": "2023-10-04", "close": 15.46, "volume": 59522.0}, {"date": "2023-10-05", "close": 15.31, "volume": 35491.0}, {"date": "2023-10-06", "close": 15.16, "volume": 70257.0}, {"date": "2023-10-09", "close": 15.21, "volume": 44499.0}, {"date": "2023-10-10", "close": 15.05, "volume": 126026.0}, {"date": "2023-10-11", "close": 15.19, "volume": 108831.0}, {"date": "2023-10-12", "close": 15.08, "volume": 55306.0}, {"date": "2023-10-13", "close": 15.07, "volume": 85188.0}, {"date": "2023-10-16", "close": 14.93, "volume": 96792.0}, {"date": "2023-10-17", "close": 14.91, "volume": 119841.0}, {"date": "2023-10-18", "close": 14.47, "volume": 174915.0}, {"date": "2023-10-19", "close": 14.4, "volume": 102837.0}, {"date": "2023-10-20", "close": 14.48, "volume": 75630.0}, {"date": "2023-10-23", "close": 14.44, "volume": 134535.0}, {"date": "2023-10-24", "close": 14.56, "volume": 50182.0}, {"date": "2023-10-25", "close": 14.42, "volume": 106863.0}, {"date": "2023-10-26", "close": 14.38, "volume": 304239.0}, {"date": "2023-10-27", "close": 14.35, "volume": 127307.0}, {"date": "2023-10-30", "close": 14.38, "volume": 45860.0}, {"date": "2023-10-31", "close": 14.36, "volume": 92548.0}, {"date": "2023-11-01", "close": 14.59, "volume": 87338.0}, {"date": "2023-11-02", "close": 14.73, "volume": 137312.0}, {"date": "2023-11-03", "close": 14.96, "volume": 180717.0}, {"date": "2023-11-06", "close": 15.02, "volume": 89771.0}, {"date": "2023-11-07", "close": 15.19, "volume": 95763.0}, {"date": "2023-11-08", "close": 15.31, "volume": 77026.0}, {"date": "2023-11-09", "close": 15.29, "volume": 102712.0}, {"date": "2023-11-10", "close": 15.42, "volume": 71588.0}, {"date": "2023-11-13", "close": 15.45, "volume": 39199.0}, {"date": "2023-11-14", "close": 15.72, "volume": 102259.0}, {"date": "2023-11-15", "close": 15.64, "volume": 91463.0}, {"date": "2023-11-16", "close": 15.72, "volume": 154484.0}, {"date": "2023-11-17", "close": 15.68, "volume": 67597.0}, {"date": "2023-11-20", "close": 15.54, "volume": 136591.0}, {"date": "2023-11-21", "close": 15.62, "volume": 76516.0}, {"date": "2023-11-22", "close": 15.58, "volume": 106788.0}, {"date": "2023-11-24", "close": 15.57, "volume": 36631.0}, {"date": "2023-11-27", "close": 15.55, "volume": 161304.0}, {"date": "2023-11-28", "close": 15.63, "volume": 137394.0}, {"date": "2023-11-29", "close": 15.89, "volume": 195960.0}, {"date": "2023-11-30", "close": 15.77, "volume": 245801.0}, {"date": "2023-12-01", "close": 15.81, "volume": 162514.0}, {"date": "2023-12-04", "close": 15.79, "volume": 134892.0}, {"date": "2023-12-05", "close": 15.85, "volume": 143062.0}, {"date": "2023-12-06", "close": 15.89, "volume": 138718.0}, {"date": "2023-12-07", "close": 16.09, "volume": 128446.0}, {"date": "2023-12-08", "close": 16.04, "volume": 99181.0}, {"date": "2023-12-11", "close": 16.0, "volume": 108035.0}, {"date": "2023-12-12", "close": 15.99, "volume": 101878.0}, {"date": "2023-12-13", "close": 16.0, "volume": 162944.0}, {"date": "2023-12-14", "close": 16.27, "volume": 197421.0}, {"date": "2023-12-15", "close": 16.16, "volume": 156195.0}, {"date": "2023-12-18", "close": 16.2, "volume": 138866.0}, {"date": "2023-12-19", "close": 16.21, "volume": 171956.0}, {"date": "2023-12-20", "close": 16.2, "volume": 229210.0}, {"date": "2023-12-21", "close": 16.19, "volume": 91538.0}, {"date": "2023-12-22", "close": 16.22, "volume": 188886.0}, {"date": "2023-12-26", "close": 16.25, "volume": 171296.0}, {"date": "2023-12-27", "close": 16.29, "volume": 173131.0}, {"date": "2023-12-28", "close": 16.23, "volume": 254120.0}, {"date": "2023-12-29", "close": 16.25, "volume": 254556.0}, {"date": "2024-01-02", "close": 16.39, "volume": 76860.0}, {"date": "2024-01-03", "close": 16.5, "volume": 130981.0}, {"date": "2024-01-04", "close": 16.52, "volume": 112122.0}, {"date": "2024-01-05", "close": 16.38, "volume": 108755.0}, {"date": "2024-01-08", "close": 16.62, "volume": 43930.0}, {"date": "2024-01-09", "close": 16.58, "volume": 67122.0}, {"date": "2024-01-10", "close": 16.6, "volume": 48657.0}, {"date": "2024-01-11", "close": 16.59, "volume": 38868.0}, {"date": "2024-01-12", "close": 16.6, "volume": 46833.0}, {"date": "2024-01-16", "close": 16.38, "volume": 72841.0}, {"date": "2024-01-17", "close": 16.31, "volume": 77811.0}, {"date": "2024-01-18", "close": 16.26, "volume": 52408.0}, {"date": "2024-01-19", "close": 16.24, "volume": 64233.0}, {"date": "2024-01-22", "close": 16.28, "volume": 36457.0}, {"date": "2024-01-23", "close": 16.31, "volume": 47381.0}, {"date": "2024-01-24", "close": 16.32, "volume": 88022.0}, {"date": "2024-01-25", "close": 16.2, "volume": 71476.0}, {"date": "2024-01-26", "close": 16.12, "volume": 81839.0}, {"date": "2024-01-29", "close": 16.35, "volume": 52943.0}, {"date": "2024-01-30", "close": 16.38, "volume": 47072.0}, {"date": "2024-01-31", "close": 16.57, "volume": 79540.0}, {"date": "2024-02-01", "close": 16.74, "volume": 55186.0}, {"date": "2024-02-02", "close": 16.47, "volume": 44755.0}, {"date": "2024-02-05", "close": 16.57, "volume": 114476.0}, {"date": "2024-02-06", "close": 16.65, "volume": 61827.0}, {"date": "2024-02-07", "close": 16.51, "volume": 56514.0}, {"date": "2024-02-08", "close": 16.53, "volume": 48269.0}, {"date": "2024-02-09", "close": 16.55, "volume": 39839.0}, {"date": "2024-02-12", "close": 16.57, "volume": 44909.0}, {"date": "2024-02-13", "close": 16.421, "volume": 29922.0}, {"date": "2024-02-14", "close": 16.49, "volume": 50708.0}, {"date": "2024-02-15", "close": 16.48, "volume": 65988.0}, {"date": "2024-02-16", "close": 16.41, "volume": 39737.0}, {"date": "2024-02-20", "close": 16.41, "volume": 29637.0}, {"date": "2024-02-21", "close": 16.51, "volume": 47273.0}, {"date": "2024-02-22", "close": 16.52, "volume": 107268.0}, {"date": "2024-02-23", "close": 16.54, "volume": 51746.0}, {"date": "2024-02-26", "close": 16.48, "volume": 54075.0}, {"date": "2024-02-27", "close": 16.36, "volume": 91887.0}, {"date": "2024-02-28", "close": 16.35, "volume": 138134.0}, {"date": "2024-02-29", "close": 16.44, "volume": 42137.0}, {"date": "2024-03-01", "close": 16.47, "volume": 56970.0}, {"date": "2024-03-04", "close": 16.41, "volume": 49484.0}, {"date": "2024-03-05", "close": 16.45, "volume": 34016.0}, {"date": "2024-03-06", "close": 16.43, "volume": 60957.0}, {"date": "2024-03-07", "close": 16.41, "volume": 54292.0}, {"date": "2024-03-08", "close": 16.45, "volume": 34544.0}, {"date": "2024-03-11", "close": 16.5, "volume": 111366.0}, {"date": "2024-03-12", "close": 16.47, "volume": 124992.0}, {"date": "2024-03-13", "close": 16.46, "volume": 80820.0}, {"date": "2024-03-14", "close": 16.26, "volume": 67872.0}, {"date": "2024-03-15", "close": 16.34, "volume": 34613.0}, {"date": "2024-03-18", "close": 16.36, "volume": 57569.0}, {"date": "2024-03-19", "close": 16.469, "volume": 129469.0}, {"date": "2024-03-20", "close": 16.35, "volume": 60780.0}, {"date": "2024-03-21", "close": 16.26, "volume": 65933.0}, {"date": "2024-03-22", "close": 16.32, "volume": 82494.0}, {"date": "2024-03-25", "close": 16.29, "volume": 108238.0}, {"date": "2024-03-26", "close": 16.36, "volume": 55575.0}, {"date": "2024-03-27", "close": 16.35, "volume": 59441.0}, {"date": "2024-03-28", "close": 16.35, "volume": 68743.0}, {"date": "2024-04-01", "close": 16.23, "volume": 100312.0}, {"date": "2024-04-02", "close": 16.14, "volume": 70482.0}, {"date": "2024-04-03", "close": 16.19, "volume": 77201.0}, {"date": "2024-04-04", "close": 16.19, "volume": 65653.0}, {"date": "2024-04-05", "close": 16.14, "volume": 39824.0}, {"date": "2024-04-08", "close": 16.19, "volume": 53567.0}, {"date": "2024-04-09", "close": 16.27, "volume": 64500.0}, {"date": "2024-04-10", "close": 16.2, "volume": 65334.0}, {"date": "2024-04-11", "close": 16.21, "volume": 32426.0}, {"date": "2024-04-12", "close": 16.24, "volume": 65078.0}, {"date": "2024-04-15", "close": 16.13, "volume": 45690.0}, {"date": "2024-04-16", "close": 16.05, "volume": 79564.0}, {"date": "2024-04-17", "close": 16.08, "volume": 71974.0}, {"date": "2024-04-18", "close": 16.08, "volume": 52810.0}, {"date": "2024-04-19", "close": 16.11, "volume": 65663.0}, {"date": "2024-04-22", "close": 16.1, "volume": 49222.0}, {"date": "2024-04-23", "close": 16.13, "volume": 88632.0}, {"date": "2024-04-24", "close": 16.13, "volume": 38412.0}, {"date": "2024-04-25", "close": 16.045, "volume": 50443.0}, {"date": "2024-04-26", "close": 16.09, "volume": 62278.0}, {"date": "2024-04-29", "close": 16.06, "volume": 70487.0}, {"date": "2024-04-30", "close": 15.99, "volume": 93904.0}, {"date": "2024-05-01", "close": 16.07, "volume": 48070.0}, {"date": "2024-05-02", "close": 16.06, "volume": 55205.0}, {"date": "2024-05-03", "close": 16.19, "volume": 39940.0}, {"date": "2024-05-06", "close": 16.2, "volume": 80928.0}, {"date": "2024-05-07", "close": 16.29, "volume": 49700.0}, {"date": "2024-05-08", "close": 16.28, "volume": 44560.0}, {"date": "2024-05-09", "close": 16.3, "volume": 44612.0}, {"date": "2024-05-10", "close": 16.29, "volume": 71895.0}, {"date": "2024-05-13", "close": 16.28, "volume": 64888.0}, {"date": "2024-05-14", "close": 16.29, "volume": 54797.0}, {"date": "2024-05-15", "close": 16.31, "volume": 55797.0}, {"date": "2024-05-16", "close": 16.36, "volume": 32129.0}, {"date": "2024-05-17", "close": 16.5, "volume": 42320.0}, {"date": "2024-05-20", "close": 16.56, "volume": 46571.0}, {"date": "2024-05-21", "close": 16.4, "volume": 53990.0}, {"date": "2024-05-22", "close": 16.28, "volume": 42353.0}, {"date": "2024-05-23", "close": 16.32, "volume": 52862.0}, {"date": "2024-05-24", "close": 16.33, "volume": 27496.0}, {"date": "2024-05-28", "close": 16.32, "volume": 30940.0}, {"date": "2024-05-29", "close": 16.3, "volume": 26556.0}, {"date": "2024-05-30", "close": 16.15, "volume": 40162.0}, {"date": "2024-05-31", "close": 16.2, "volume": 42375.0}, {"date": "2024-06-03", "close": 16.31, "volume": 24238.0}, {"date": "2024-06-04", "close": 16.24, "volume": 76460.0}, {"date": "2024-06-05", "close": 16.34, "volume": 87668.0}, {"date": "2024-06-06", "close": 16.38, "volume": 69981.0}, {"date": "2024-06-07", "close": 16.31, "volume": 35325.0}, {"date": "2024-06-10", "close": 16.36, "volume": 34786.0}, {"date": "2024-06-11", "close": 16.44, "volume": 45730.0}, {"date": "2024-06-12", "close": 16.45, "volume": 65520.0}, {"date": "2024-06-13", "close": 16.42, "volume": 51942.0}, {"date": "2024-06-14", "close": 16.42, "volume": 39521.0}, {"date": "2024-06-17", "close": 16.39, "volume": 55072.0}, {"date": "2024-06-18", "close": 16.42, "volume": 73436.0}, {"date": "2024-06-20", "close": 16.4, "volume": 74339.0}, {"date": "2024-06-21", "close": 16.41, "volume": 44538.0}, {"date": "2024-06-24", "close": 16.42, "volume": 33137.0}, {"date": "2024-06-25", "close": 16.5, "volume": 65743.0}, {"date": "2024-06-26", "close": 16.45, "volume": 52608.0}, {"date": "2024-06-27", "close": 16.54, "volume": 67723.0}, {"date": "2024-06-28", "close": 16.58, "volume": 70055.0}, {"date": "2024-07-01", "close": 16.38, "volume": 77277.0}, {"date": "2024-07-02", "close": 16.41, "volume": 35790.0}, {"date": "2024-07-03", "close": 16.485, "volume": 22728.0}, {"date": "2024-07-05", "close": 16.47, "volume": 21543.0}, {"date": "2024-07-08", "close": 16.49, "volume": 63353.0}, {"date": "2024-07-09", "close": 16.5201, "volume": 29011.0}, {"date": "2024-07-10", "close": 16.52, "volume": 100957.0}, {"date": "2024-07-11", "close": 16.64, "volume": 39128.0}, {"date": "2024-07-12", "close": 16.74, "volume": 38796.0}, {"date": "2024-07-15", "close": 16.57, "volume": 26108.0}, {"date": "2024-07-16", "close": 16.57, "volume": 76543.0}, {"date": "2024-07-17", "close": 16.54, "volume": 59871.0}, {"date": "2024-07-18", "close": 16.535, "volume": 66901.0}, {"date": "2024-07-19", "close": 16.48, "volume": 88984.0}, {"date": "2024-07-22", "close": 16.53, "volume": 44339.0}, {"date": "2024-07-23", "close": 16.55, "volume": 40854.0}, {"date": "2024-07-24", "close": 16.5, "volume": 78336.0}, {"date": "2024-07-25", "close": 16.58, "volume": 54111.0}, {"date": "2024-07-26", "close": 16.56, "volume": 49992.0}, {"date": "2024-07-29", "close": 16.625, "volume": 43416.0}, {"date": "2024-07-30", "close": 16.72, "volume": 73714.0}, {"date": "2024-07-31", "close": 16.74, "volume": 29849.0}, {"date": "2024-08-01", "close": 16.695, "volume": 54264.0}, {"date": "2024-08-02", "close": 16.77, "volume": 60832.0}, {"date": "2024-08-05", "close": 16.69, "volume": 77089.0}, {"date": "2024-08-06", "close": 16.81, "volume": 58282.0}, {"date": "2024-08-07", "close": 16.83, "volume": 35745.0}, {"date": "2024-08-08", "close": 16.69, "volume": 43794.0}, {"date": "2024-08-09", "close": 16.73, "volume": 63638.0}, {"date": "2024-08-12", "close": 16.745, "volume": 29228.0}, {"date": "2024-08-13", "close": 16.79, "volume": 24493.0}, {"date": "2024-08-14", "close": 16.76, "volume": 26978.0}, {"date": "2024-08-15", "close": 16.71, "volume": 54656.0}, {"date": "2024-08-16", "close": 16.66, "volume": 68492.0}, {"date": "2024-08-19", "close": 16.67, "volume": 58743.0}, {"date": "2024-08-20", "close": 16.72, "volume": 72804.0}, {"date": "2024-08-21", "close": 16.72, "volume": 38695.0}, {"date": "2024-08-22", "close": 16.69, "volume": 41449.0}, {"date": "2024-08-23", "close": 16.7, "volume": 52075.0}, {"date": "2024-08-26", "close": 16.76, "volume": 42736.0}, {"date": "2024-08-27", "close": 16.74, "volume": 40490.0}, {"date": "2024-08-28", "close": 16.72, "volume": 64530.0}, {"date": "2024-08-29", "close": 16.71, "volume": 94352.0}, {"date": "2024-08-30", "close": 16.74, "volume": 48550.0}, {"date": "2024-09-03", "close": 16.77, "volume": 65787.0}, {"date": "2024-09-04", "close": 16.77, "volume": 31846.0}, {"date": "2024-09-05", "close": 16.77, "volume": 58914.0}, {"date": "2024-09-06", "close": 16.82, "volume": 61690.0}, {"date": "2024-09-09", "close": 16.82, "volume": 87968.0}, {"date": "2024-09-10", "close": 16.89, "volume": 67550.0}, {"date": "2024-09-11", "close": 16.87, "volume": 99307.0}, {"date": "2024-09-12", "close": 16.92, "volume": 99395.0}, {"date": "2024-09-13", "close": 16.91, "volume": 101388.0}, {"date": "2024-09-16", "close": 16.84, "volume": 76038.0}, {"date": "2024-09-17", "close": 16.89, "volume": 102567.0}, {"date": "2024-09-18", "close": 16.85, "volume": 68058.0}, {"date": "2024-09-19", "close": 16.86, "volume": 66802.0}, {"date": "2024-09-20", "close": 16.83, "volume": 63772.0}, {"date": "2024-09-23", "close": 16.84, "volume": 153454.0}, {"date": "2024-09-24", "close": 16.84, "volume": 66396.0}, {"date": "2024-09-25", "close": 16.83, "volume": 65055.0}, {"date": "2024-09-26", "close": 16.84, "volume": 64736.0}, {"date": "2024-09-27", "close": 16.88, "volume": 70865.0}, {"date": "2024-09-30", "close": 16.86, "volume": 69527.0}, {"date": "2024-10-01", "close": 16.93, "volume": 90874.0}, {"date": "2024-10-02", "close": 16.89, "volume": 76694.0}, {"date": "2024-10-03", "close": 16.86, "volume": 130264.0}, {"date": "2024-10-04", "close": 16.84, "volume": 64923.0}, {"date": "2024-10-07", "close": 16.76, "volume": 79411.0}, {"date": "2024-10-08", "close": 16.77, "volume": 45420.0}, {"date": "2024-10-09", "close": 16.75, "volume": 69170.0}, {"date": "2024-10-10", "close": 16.78, "volume": 44168.0}, {"date": "2024-10-11", "close": 16.74, "volume": 56626.0}, {"date": "2024-10-14", "close": 16.73, "volume": 62206.0}, {"date": "2024-10-15", "close": 16.73, "volume": 63552.0}, {"date": "2024-10-16", "close": 16.71, "volume": 62839.0}, {"date": "2024-10-17", "close": 16.76, "volume": 100576.0}, {"date": "2024-10-18", "close": 16.84, "volume": 261792.0}, {"date": "2024-10-21", "close": 16.8, "volume": 108979.0}, {"date": "2024-10-22", "close": 16.77, "volume": 203612.0}, {"date": "2024-10-23", "close": 16.63, "volume": 129990.0}, {"date": "2024-10-24", "close": 16.59, "volume": 142006.0}, {"date": "2024-10-25", "close": 16.55, "volume": 163534.0}, {"date": "2024-10-28", "close": 16.63, "volume": 128696.0}, {"date": "2024-10-29", "close": 16.6, "volume": 83777.0}, {"date": "2024-10-30", "close": 16.63, "volume": 123066.0}, {"date": "2024-10-31", "close": 16.605, "volume": 127387.0}, {"date": "2024-11-01", "close": 16.61, "volume": 171196.0}, {"date": "2024-11-04", "close": 16.65, "volume": 173309.0}, {"date": "2024-11-05", "close": 16.72, "volume": 100755.0}, {"date": "2024-11-06", "close": 16.51, "volume": 143315.0}, {"date": "2024-11-07", "close": 16.6, "volume": 167097.0}, {"date": "2024-11-08", "close": 16.66, "volume": 104194.0}, {"date": "2024-11-11", "close": 16.72, "volume": 111808.0}, {"date": "2024-11-12", "close": 16.69, "volume": 283457.0}, {"date": "2024-11-13", "close": 16.69, "volume": 223747.0}, {"date": "2024-11-14", "close": 16.7, "volume": 102111.0}, {"date": "2024-11-15", "close": 16.39, "volume": 107533.0}, {"date": "2024-11-18", "close": 16.23, "volume": 69590.0}, {"date": "2024-11-19", "close": 15.86, "volume": 261729.0}, {"date": "2024-11-20", "close": 15.75, "volume": 180640.0}, {"date": "2024-11-21", "close": 15.75, "volume": 146811.0}, {"date": "2024-11-22", "close": 15.82, "volume": 123526.0}, {"date": "2024-11-25", "close": 15.87, "volume": 167782.0}, {"date": "2024-11-26", "close": 15.81, "volume": 74933.0}, {"date": "2024-11-27", "close": 16.02, "volume": 82749.0}, {"date": "2024-11-29", "close": 16.1, "volume": 30152.0}, {"date": "2024-12-02", "close": 16.07, "volume": 71139.0}, {"date": "2024-12-03", "close": 15.97, "volume": 68545.0}, {"date": "2024-12-04", "close": 16.23, "volume": 232726.0}, {"date": "2024-12-05", "close": 16.06, "volume": 80373.0}, {"date": "2024-12-06", "close": 15.99, "volume": 102980.0}, {"date": "2024-12-09", "close": 15.75, "volume": 241884.0}, {"date": "2024-12-10", "close": 15.66, "volume": 250767.0}, {"date": "2024-12-11", "close": 15.9, "volume": 230668.0}, {"date": "2024-12-12", "close": 15.69, "volume": 113698.0}, {"date": "2024-12-13", "close": 15.59, "volume": 107660.0}, {"date": "2024-12-16", "close": 15.39, "volume": 177674.0}, {"date": "2024-12-17", "close": 15.28, "volume": 210110.0}, {"date": "2024-12-18", "close": 15.2, "volume": 209458.0}, {"date": "2024-12-19", "close": 14.92, "volume": 247320.0}, {"date": "2024-12-20", "close": 14.89, "volume": 249169.0}, {"date": "2024-12-23", "close": 14.59, "volume": 565405.0}, {"date": "2024-12-24", "close": 14.87, "volume": 253251.0}, {"date": "2024-12-26", "close": 14.89, "volume": 256378.0}, {"date": "2024-12-27", "close": 14.79, "volume": 249781.0}, {"date": "2024-12-30", "close": 14.79, "volume": 335044.0}, {"date": "2024-12-31", "close": 14.93, "volume": 396745.0}, {"date": "2025-01-02", "close": 15.11, "volume": 72453.0}, {"date": "2025-01-03", "close": 15.17, "volume": 62067.0}, {"date": "2025-01-06", "close": 15.12, "volume": 94934.0}, {"date": "2025-01-07", "close": 14.9, "volume": 144677.0}, {"date": "2025-01-08", "close": 14.82, "volume": 125694.0}, {"date": "2025-01-10", "close": 14.74, "volume": 91304.0}, {"date": "2025-01-13", "close": 14.61, "volume": 168344.0}, {"date": "2025-01-14", "close": 14.74, "volume": 126038.0}, {"date": "2025-01-15", "close": 14.85, "volume": 130477.0}, {"date": "2025-01-16", "close": 14.89, "volume": 105919.0}, {"date": "2025-01-17", "close": 14.93, "volume": 66960.0}, {"date": "2025-01-21", "close": 15.13, "volume": 210876.0}, {"date": "2025-01-22", "close": 15.19, "volume": 133060.0}, {"date": "2025-01-23", "close": 15.2, "volume": 114474.0}, {"date": "2025-01-24", "close": 15.1, "volume": 170767.0}, {"date": "2025-01-27", "close": 15.36, "volume": 208808.0}, {"date": "2025-01-28", "close": 15.29, "volume": 55663.0}, {"date": "2025-01-29", "close": 15.37, "volume": 140802.0}, {"date": "2025-01-30", "close": 15.44, "volume": 66643.0}, {"date": "2025-01-31", "close": 15.47, "volume": 68345.0}, {"date": "2025-02-03", "close": 15.52, "volume": 87525.0}, {"date": "2025-02-04", "close": 15.54, "volume": 78716.0}, {"date": "2025-02-05", "close": 15.75, "volume": 170146.0}, {"date": "2025-02-06", "close": 15.83, "volume": 54181.0}, {"date": "2025-02-07", "close": 15.66, "volume": 33955.0}, {"date": "2025-02-10", "close": 15.6, "volume": 114612.0}, {"date": "2025-02-11", "close": 15.48, "volume": 67319.0}, {"date": "2025-02-12", "close": 15.21, "volume": 105226.0}, {"date": "2025-02-13", "close": 15.26, "volume": 94219.0}, {"date": "2025-02-14", "close": 15.37, "volume": 85343.0}, {"date": "2025-02-18", "close": 15.48, "volume": 90970.0}, {"date": "2025-02-19", "close": 15.58, "volume": 43671.0}, {"date": "2025-02-20", "close": 15.63, "volume": 80101.0}, {"date": "2025-02-21", "close": 15.65, "volume": 26029.0}, {"date": "2025-02-24", "close": 15.6, "volume": 38836.0}, {"date": "2025-02-25", "close": 15.58, "volume": 67121.0}, {"date": "2025-02-26", "close": 15.55, "volume": 40241.0}, {"date": "2025-02-27", "close": 15.52, "volume": 55031.0}, {"date": "2025-02-28", "close": 15.61, "volume": 66956.0}, {"date": "2025-03-03", "close": 15.54, "volume": 62434.0}, {"date": "2025-03-04", "close": 15.35, "volume": 78843.0}, {"date": "2025-03-05", "close": 15.46, "volume": 49675.0}, {"date": "2025-03-06", "close": 15.38, "volume": 43882.0}, {"date": "2025-03-07", "close": 15.3, "volume": 35594.0}, {"date": "2025-03-10", "close": 15.33, "volume": 16440.0}, {"date": "2025-03-11", "close": 15.28, "volume": 37344.0}, {"date": "2025-03-12", "close": 15.17, "volume": 46125.0}, {"date": "2025-03-13", "close": 15.12, "volume": 48990.0}, {"date": "2025-03-14", "close": 15.08, "volume": 44458.0}, {"date": "2025-03-17", "close": 14.98, "volume": 105864.0}, {"date": "2025-03-18", "close": 15.04, "volume": 67184.0}, {"date": "2025-03-19", "close": 14.94, "volume": 67770.0}, {"date": "2025-03-20", "close": 15.19, "volume": 133251.0}, {"date": "2025-03-21", "close": 15.15, "volume": 71250.0}, {"date": "2025-03-24", "close": 15.32, "volume": 182067.0}, {"date": "2025-03-25", "close": 15.33, "volume": 39431.0}, {"date": "2025-03-26", "close": 15.22, "volume": 76187.0}, {"date": "2025-03-27", "close": 15.12, "volume": 40696.0}, {"date": "2025-03-28", "close": 15.06, "volume": 36576.0}, {"date": "2025-03-31", "close": 15.08, "volume": 87773.0}, {"date": "2025-04-01", "close": 15.15, "volume": 82873.0}, {"date": "2025-04-02", "close": 15.11, "volume": 65640.0}, {"date": "2025-04-03", "close": 15.06, "volume": 79065.0}, {"date": "2025-04-04", "close": 14.81, "volume": 95882.0}, {"date": "2025-04-07", "close": 14.41, "volume": 101691.0}, {"date": "2025-04-08", "close": 14.25, "volume": 122084.0}, {"date": "2025-04-09", "close": 14.4, "volume": 106881.0}, {"date": "2025-04-10", "close": 14.28, "volume": 99218.0}, {"date": "2025-04-11", "close": 14.12, "volume": 141203.0}, {"date": "2025-04-14", "close": 14.27, "volume": 88376.0}, {"date": "2025-04-15", "close": 14.31, "volume": 48126.0}, {"date": "2025-04-16", "close": 14.2, "volume": 62797.0}, {"date": "2025-04-17", "close": 14.27, "volume": 56389.0}, {"date": "2025-04-21", "close": 14.06, "volume": 134384.0}, {"date": "2025-04-22", "close": 14.02, "volume": 85921.0}, {"date": "2025-04-23", "close": 14.24, "volume": 120704.0}, {"date": "2025-04-24", "close": 14.5, "volume": 113537.0}, {"date": "2025-04-25", "close": 14.62, "volume": 62919.0}, {"date": "2025-04-28", "close": 14.56, "volume": 56426.0}, {"date": "2025-04-29", "close": 14.57, "volume": 49984.0}, {"date": "2025-04-30", "close": 14.65, "volume": 60153.0}, {"date": "2025-05-01", "close": 14.71, "volume": 61148.0}, {"date": "2025-05-02", "close": 14.69, "volume": 54455.0}, {"date": "2025-05-05", "close": 14.68, "volume": 41685.0}, {"date": "2025-05-06", "close": 14.75, "volume": 60774.0}, {"date": "2025-05-07", "close": 14.88, "volume": 66127.0}, {"date": "2025-05-08", "close": 14.85, "volume": 18197.0}, {"date": "2025-05-09", "close": 14.9, "volume": 30860.0}, {"date": "2025-05-12", "close": 14.83, "volume": 43776.0}, {"date": "2025-05-13", "close": 14.787, "volume": 48750.0}, {"date": "2025-05-14", "close": 14.7, "volume": 50976.0}, {"date": "2025-05-15", "close": 14.74, "volume": 34951.0}, {"date": "2025-05-16", "close": 14.78, "volume": 64123.0}, {"date": "2025-05-19", "close": 14.7, "volume": 30027.0}, {"date": "2025-05-20", "close": 14.64, "volume": 49086.0}, {"date": "2025-05-21", "close": 14.47, "volume": 67900.0}, {"date": "2025-05-22", "close": 14.47, "volume": 78466.0}, {"date": "2025-05-23", "close": 14.46, "volume": 32154.0}, {"date": "2025-05-27", "close": 14.58, "volume": 43571.0}, {"date": "2025-05-28", "close": 14.46, "volume": 124660.0}, {"date": "2025-05-29", "close": 14.47, "volume": 66161.0}, {"date": "2025-05-30", "close": 14.52, "volume": 61560.0}, {"date": "2025-06-02", "close": 14.45, "volume": 69287.0}, {"date": "2025-06-03", "close": 14.5, "volume": 123398.0}, {"date": "2025-06-04", "close": 14.44, "volume": 65474.0}, {"date": "2025-06-05", "close": 14.49, "volume": 67285.0}, {"date": "2025-06-06", "close": 14.41, "volume": 62193.0}, {"date": "2025-06-09", "close": 14.48, "volume": 100795.0}, {"date": "2025-06-10", "close": 14.56, "volume": 72994.0}, {"date": "2025-06-11", "close": 14.58, "volume": 63732.0}, {"date": "2025-06-12", "close": 14.7, "volume": 61122.0}, {"date": "2025-06-13", "close": 14.61, "volume": 63250.0}, {"date": "2025-06-16", "close": 14.61, "volume": 17265.0}, {"date": "2025-06-17", "close": 14.54, "volume": 53791.0}, {"date": "2025-06-18", "close": 14.52, "volume": 42404.0}, {"date": "2025-06-20", "close": 14.6, "volume": 42629.0}, {"date": "2025-06-23", "close": 14.69, "volume": 51811.0}, {"date": "2025-06-24", "close": 14.69, "volume": 49172.0}, {"date": "2025-06-25", "close": 14.68, "volume": 49212.0}, {"date": "2025-06-26", "close": 14.73, "volume": 37093.0}, {"date": "2025-06-27", "close": 14.71, "volume": 39787.0}, {"date": "2025-06-30", "close": 14.79, "volume": 44642.0}, {"date": "2025-07-01", "close": 14.77, "volume": 97915.0}, {"date": "2025-07-02", "close": 14.88, "volume": 88778.0}, {"date": "2025-07-03", "close": 14.9, "volume": 32990.0}, {"date": "2025-07-07", "close": 14.78, "volume": 69471.0}, {"date": "2025-07-08", "close": 14.77, "volume": 42833.0}, {"date": "2025-07-09", "close": 14.78, "volume": 50062.0}, {"date": "2025-07-10", "close": 14.8, "volume": 40832.0}, {"date": "2025-07-11", "close": 14.76, "volume": 28028.0}, {"date": "2025-07-14", "close": 14.7, "volume": 69834.0}, {"date": "2025-07-15", "close": 14.62, "volume": 82007.0}, {"date": "2025-07-16", "close": 14.59, "volume": 34495.0}, {"date": "2025-07-17", "close": 14.52, "volume": 84952.0}, {"date": "2025-07-18", "close": 14.5, "volume": 55683.0}, {"date": "2025-07-21", "close": 14.51, "volume": 88113.0}, {"date": "2025-07-22", "close": 14.47, "volume": 50398.0}, {"date": "2025-07-23", "close": 14.45, "volume": 71541.0}, {"date": "2025-07-24", "close": 14.6, "volume": 107118.0}, {"date": "2025-07-25", "close": 14.7, "volume": 66151.0}, {"date": "2025-07-28", "close": 14.64, "volume": 79120.0}, {"date": "2025-07-29", "close": 14.65, "volume": 36897.0}, {"date": "2025-07-30", "close": 14.5, "volume": 105848.0}, {"date": "2025-07-31", "close": 14.58, "volume": 35420.0}, {"date": "2025-08-01", "close": 14.66, "volume": 49091.0}, {"date": "2025-08-04", "close": 14.66, "volume": 36018.0}, {"date": "2025-08-05", "close": 14.65, "volume": 70167.0}, {"date": "2025-08-06", "close": 14.69, "volume": 64340.0}, {"date": "2025-08-07", "close": 14.74, "volume": 84333.0}, {"date": "2025-08-08", "close": 14.73, "volume": 47534.0}, {"date": "2025-08-11", "close": 14.72, "volume": 115816.0}, {"date": "2025-08-12", "close": 14.79, "volume": 77609.0}, {"date": "2025-08-13", "close": 14.82, "volume": 73975.0}, {"date": "2025-08-14", "close": 14.75, "volume": 34996.0}, {"date": "2025-08-15", "close": 14.71, "volume": 59838.0}, {"date": "2025-08-18", "close": 14.64, "volume": 26602.0}, {"date": "2025-08-19", "close": 14.56, "volume": 72252.0}, {"date": "2025-08-20", "close": 14.55, "volume": 61474.0}, {"date": "2025-08-21", "close": 14.44, "volume": 97049.0}, {"date": "2025-08-22", "close": 14.56, "volume": 69163.0}, {"date": "2025-08-25", "close": 14.63, "volume": 91200.0}, {"date": "2025-08-26", "close": 14.59, "volume": 64144.0}, {"date": "2025-08-27", "close": 14.6, "volume": 78545.0}, {"date": "2025-08-28", "close": 14.59, "volume": 69963.0}, {"date": "2025-08-29", "close": 14.66, "volume": 53409.0}, {"date": "2025-09-02", "close": 14.6, "volume": 58464.0}, {"date": "2025-09-03", "close": 14.64, "volume": 73885.0}, {"date": "2025-09-04", "close": 14.66, "volume": 44077.0}, {"date": "2025-09-05", "close": 14.88, "volume": 109332.0}, {"date": "2025-09-08", "close": 15.14, "volume": 86775.0}, {"date": "2025-09-09", "close": 15.2, "volume": 61175.0}, {"date": "2025-09-10", "close": 15.35, "volume": 51355.0}, {"date": "2025-09-11", "close": 15.4, "volume": 54590.0}, {"date": "2025-09-12", "close": 15.42, "volume": 40394.0}, {"date": "2025-09-15", "close": 15.34, "volume": 33075.0}, {"date": "2025-09-16", "close": 15.41, "volume": 70026.0}, {"date": "2025-09-17", "close": 15.44, "volume": 66686.0}, {"date": "2025-09-18", "close": 15.44, "volume": 56567.0}, {"date": "2025-09-19", "close": 15.3, "volume": 62028.0}, {"date": "2025-09-22", "close": 15.19, "volume": 50352.0}, {"date": "2025-09-23", "close": 15.27, "volume": 68326.0}, {"date": "2025-09-24", "close": 15.1, "volume": 86112.0}, {"date": "2025-09-25", "close": 15.07, "volume": 75031.0}, {"date": "2025-09-26", "close": 14.95, "volume": 96345.0}, {"date": "2025-09-29", "close": 15.03, "volume": 63799.0}, {"date": "2025-09-30", "close": 15.13, "volume": 81270.0}, {"date": "2025-10-01", "close": 15.2, "volume": 50920.0}, {"date": "2025-10-02", "close": 15.09, "volume": 68167.0}, {"date": "2025-10-03", "close": 15.06, "volume": 41300.0}, {"date": "2025-10-06", "close": 14.94, "volume": 58901.0}, {"date": "2025-10-07", "close": 15.01, "volume": 116341.0}, {"date": "2025-10-08", "close": 15.07, "volume": 44726.0}, {"date": "2025-10-09", "close": 15.08, "volume": 44369.0}, {"date": "2025-10-10", "close": 15.13, "volume": 48964.0}, {"date": "2025-10-13", "close": 15.15, "volume": 61378.0}, {"date": "2025-10-14", "close": 15.16, "volume": 54364.0}, {"date": "2025-10-15", "close": 15.15, "volume": 60210.0}, {"date": "2025-10-16", "close": 15.11, "volume": 30463.0}, {"date": "2025-10-17", "close": 15.05, "volume": 45621.0}, {"date": "2025-10-20", "close": 15.12, "volume": 41172.0}, {"date": "2025-10-21", "close": 15.11, "volume": 57168.0}, {"date": "2025-10-22", "close": 15.13, "volume": 39802.0}, {"date": "2025-10-23", "close": 15.15, "volume": 46124.0}, {"date": "2025-10-24", "close": 15.18, "volume": 35165.0}, {"date": "2025-10-27", "close": 15.16, "volume": 52663.0}, {"date": "2025-10-28", "close": 15.14, "volume": 71465.0}, {"date": "2025-10-29", "close": 15.14, "volume": 50274.0}, {"date": "2025-10-30", "close": 15.04, "volume": 85287.0}, {"date": "2025-10-31", "close": 15.15, "volume": 55533.0}, {"date": "2025-11-03", "close": 15.15, "volume": 77669.0}, {"date": "2025-11-04", "close": 15.18, "volume": 53250.0}, {"date": "2025-11-05", "close": 15.12, "volume": 61538.0}, {"date": "2025-11-06", "close": 15.11, "volume": 44286.0}, {"date": "2025-11-07", "close": 15.06, "volume": 86798.0}, {"date": "2025-11-10", "close": 15.11, "volume": 54761.0}, {"date": "2025-11-11", "close": 15.15, "volume": 76876.0}, {"date": "2025-11-12", "close": 15.17, "volume": 131113.0}, {"date": "2025-11-13", "close": 15.15, "volume": 30152.0}, {"date": "2025-11-14", "close": 15.06, "volume": 53396.0}, {"date": "2025-11-17", "close": 15.05, "volume": 54068.0}, {"date": "2025-11-18", "close": 15.02, "volume": 35429.0}, {"date": "2025-11-19", "close": 14.95, "volume": 55497.0}, {"date": "2025-11-20", "close": 14.87, "volume": 63080.0}, {"date": "2025-11-21", "close": 14.84, "volume": 45977.0}, {"date": "2025-11-24", "close": 14.85, "volume": 77141.0}, {"date": "2025-11-25", "close": 14.92, "volume": 85837.0}, {"date": "2025-11-26", "close": 14.93, "volume": 63331.0}, {"date": "2025-11-28", "close": 14.94, "volume": 39541.0}, {"date": "2025-12-01", "close": 14.85, "volume": 82767.0}, {"date": "2025-12-02", "close": 14.9, "volume": 73981.0}, {"date": "2025-12-03", "close": 14.94, "volume": 128558.0}, {"date": "2025-12-04", "close": 14.96, "volume": 116039.0}, {"date": "2025-12-05", "close": 14.93, "volume": 109779.0}, {"date": "2025-12-08", "close": 14.9, "volume": 168381.0}, {"date": "2025-12-09", "close": 14.89, "volume": 105764.0}, {"date": "2025-12-10", "close": 14.93, "volume": 109700.0}, {"date": "2025-12-11", "close": 14.97, "volume": 102366.0}, {"date": "2025-12-12", "close": 14.93, "volume": 178645.0}, {"date": "2025-12-15", "close": 14.86, "volume": 107600.0}, {"date": "2025-12-16", "close": 14.89, "volume": 123392.0}, {"date": "2025-12-17", "close": 14.86, "volume": 213016.0}, {"date": "2025-12-18", "close": 14.86, "volume": 190619.0}, {"date": "2025-12-19", "close": 14.89, "volume": 126059.0}, {"date": "2025-12-22", "close": 14.82, "volume": 203970.0}, {"date": "2025-12-23", "close": 14.81, "volume": 221144.0}, {"date": "2025-12-24", "close": 14.82, "volume": 135225.0}, {"date": "2025-12-26", "close": 14.8, "volume": 110682.0}, {"date": "2025-12-29", "close": 14.83, "volume": 217363.0}, {"date": "2025-12-30", "close": 14.88, "volume": 174020.0}, {"date": "2025-12-31", "close": 14.87, "volume": 155124.0}, {"date": "2026-01-02", "close": 14.94, "volume": 106058.0}, {"date": "2026-01-05", "close": 14.94, "volume": 107634.0}, {"date": "2026-01-06", "close": 15.03, "volume": 63573.0}, {"date": "2026-01-07", "close": 15.18, "volume": 121977.0}, {"date": "2026-01-08", "close": 15.18, "volume": 80175.0}, {"date": "2026-01-09", "close": 15.23, "volume": 31808.0}, {"date": "2026-01-12", "close": 15.21, "volume": 49118.0}, {"date": "2026-01-13", "close": 15.24, "volume": 31785.0}, {"date": "2026-01-14", "close": 15.27, "volume": 52616.0}, {"date": "2026-01-15", "close": 15.22, "volume": 68850.0}, {"date": "2026-01-16", "close": 15.19, "volume": 129164.0}, {"date": "2026-01-20", "close": 15.15, "volume": 96588.0}, {"date": "2026-01-21", "close": 15.21, "volume": 33025.0}, {"date": "2026-01-22", "close": 15.26, "volume": 96623.0}, {"date": "2026-01-23", "close": 15.24, "volume": 90441.0}, {"date": "2026-01-26", "close": 15.16, "volume": 63817.0}, {"date": "2026-01-27", "close": 15.24, "volume": 85400.0}, {"date": "2026-01-28", "close": 15.51, "volume": 128146.0}, {"date": "2026-01-29", "close": 15.46, "volume": 54145.0}, {"date": "2026-01-30", "close": 15.6, "volume": 72366.0}, {"date": "2026-02-02", "close": 15.58, "volume": 71469.0}, {"date": "2026-02-03", "close": 15.615, "volume": 126065.0}, {"date": "2026-02-04", "close": 15.54, "volume": 51396.0}, {"date": "2026-02-05", "close": 15.51, "volume": 54282.0}, {"date": "2026-02-06", "close": 15.57, "volume": 38302.0}, {"date": "2026-02-09", "close": 15.6, "volume": 16907.0}, {"date": "2026-02-10", "close": 15.68, "volume": 35264.0}, {"date": "2026-02-11", "close": 15.71, "volume": 25903.0}, {"date": "2026-02-12", "close": 15.7, "volume": 64062.0}, {"date": "2026-02-13", "close": 15.69, "volume": 21072.0}, {"date": "2026-02-17", "close": 15.75, "volume": 41801.0}, {"date": "2026-02-18", "close": 15.625, "volume": 59466.0}, {"date": "2026-02-19", "close": 15.5, "volume": 31880.0}, {"date": "2026-02-20", "close": 15.47, "volume": 25655.0}, {"date": "2026-02-23", "close": 15.37, "volume": 41528.0}, {"date": "2026-02-24", "close": 15.47, "volume": 63967.0}, {"date": "2026-02-25", "close": 15.54, "volume": 30145.0}, {"date": "2026-02-26", "close": 15.52, "volume": 16420.0}, {"date": "2026-02-27", "close": 15.6, "volume": 36104.0}, {"date": "2026-03-02", "close": 15.625, "volume": 41783.0}, {"date": "2026-03-03", "close": 15.71, "volume": 44079.0}, {"date": "2026-03-04", "close": 15.6, "volume": 150951.0}, {"date": "2026-03-05", "close": 15.43, "volume": 35418.0}, {"date": "2026-03-06", "close": 15.34, "volume": 92645.0}, {"date": "2026-03-09", "close": 15.2, "volume": 39628.0}, {"date": "2026-03-10", "close": 15.27, "volume": 33941.0}, {"date": "2026-03-11", "close": 15.27, "volume": 26921.0}, {"date": "2026-03-12", "close": 15.21, "volume": 52343.0}, {"date": "2026-03-13", "close": 15.24, "volume": 29567.0}, {"date": "2026-03-16", "close": 15.1, "volume": 41325.0}, {"date": "2026-03-17", "close": 15.1, "volume": 38748.0}, {"date": "2026-03-18", "close": 15.12, "volume": 36267.0}, {"date": "2026-03-19", "close": 15.13, "volume": 62464.0}, {"date": "2026-03-20", "close": 14.87, "volume": 83386.0}, {"date": "2026-03-23", "close": 14.89, "volume": 52251.0}, {"date": "2026-03-24", "close": 14.75, "volume": 70817.0}, {"date": "2026-03-25", "close": 14.81, "volume": 38010.0}, {"date": "2026-03-26", "close": 14.63, "volume": 70100.0}, {"date": "2026-03-27", "close": 14.57, "volume": 66118.0}, {"date": "2026-03-30", "close": 14.52, "volume": 169816.0}, {"date": "2026-03-31", "close": 14.85, "volume": 87970.0}, {"date": "2026-04-01", "close": 14.9, "volume": 58458.0}, {"date": "2026-04-02", "close": 14.9, "volume": 95045.0}, {"date": "2026-04-06", "close": 14.85, "volume": 62634.0}, {"date": "2026-04-07", "close": 14.98, "volume": 98854.0}, {"date": "2026-04-08", "close": 15.16, "volume": 86672.0}, {"date": "2026-04-09", "close": 15.14, "volume": 123771.0}, {"date": "2026-04-10", "close": 15.17, "volume": 29916.0}, {"date": "2026-04-13", "close": 15.19, "volume": 53518.0}, {"date": "2026-04-14", "close": 15.27, "volume": 59936.0}, {"date": "2026-04-15", "close": 15.25, "volume": 46079.0}, {"date": "2026-04-16", "close": 15.25, "volume": 31544.0}, {"date": "2026-04-17", "close": 15.28, "volume": 31744.0}, {"date": "2026-04-20", "close": 15.24, "volume": 25181.0}, {"date": "2026-04-21", "close": 15.17, "volume": 47504.0}, {"date": "2026-04-22", "close": 15.155, "volume": 64390.0}, {"date": "2026-04-23", "close": 15.1, "volume": 89650.0}, {"date": "2026-04-24", "close": 15.0, "volume": 59556.0}, {"date": "2026-04-27", "close": 14.97, "volume": 61379.0}, {"date": "2026-04-28", "close": 14.92, "volume": 44257.0}, {"date": "2026-04-29", "close": 14.88, "volume": 75814.0}, {"date": "2026-04-30", "close": 14.97, "volume": 70744.0}, {"date": "2026-05-01", "close": 14.94, "volume": 90081.0}, {"date": "2026-05-04", "close": 14.82, "volume": 95790.0}, {"date": "2026-05-05", "close": 15.01, "volume": 66569.0}, {"date": "2026-05-06", "close": 15.21, "volume": 99491.0}, {"date": "2026-05-07", "close": 15.3, "volume": 66808.0}, {"date": "2026-05-08", "close": 15.29, "volume": 45357.0}, {"date": "2026-05-11", "close": 15.3, "volume": 46098.0}, {"date": "2026-05-12", "close": 15.23, "volume": 26160.0}, {"date": "2026-05-13", "close": 15.18, "volume": 32947.0}, {"date": "2026-05-14", "close": 15.25, "volume": 34186.0}, {"date": "2026-05-15", "close": 15.05, "volume": 75947.0}, {"date": "2026-05-18", "close": 15.06, "volume": 59763.0}, {"date": "2026-05-19", "close": 14.97, "volume": 51197.0}, {"date": "2026-05-20", "close": 15.11, "volume": 60391.0}, {"date": "2026-05-21", "close": 15.0, "volume": 48060.0}, {"date": "2026-05-22", "close": 15.06, "volume": 29331.0}, {"date": "2026-05-26", "close": 15.15, "volume": 63711.0}, {"date": "2026-05-27", "close": 15.38, "volume": 124117.0}, {"date": "2026-05-28", "close": 15.29, "volume": 44332.0}, {"date": "2026-05-29", "close": 15.28, "volume": 41869.0}, {"date": "2026-06-01", "close": 15.22, "volume": 37091.0}, {"date": "2026-06-02", "close": 15.21, "volume": 83176.0}, {"date": "2026-06-03", "close": 15.18, "volume": 63308.0}, {"date": "2026-06-04", "close": 15.22, "volume": 37322.0}, {"date": "2026-06-05", "close": 15.28, "volume": 90724.0}, {"date": "2026-06-08", "close": 15.17, "volume": 41533.0}, {"date": "2026-06-09", "close": 15.24, "volume": 16292.0}, {"date": "2026-06-10", "close": 15.44, "volume": 29665.0}, {"date": "2026-06-11", "close": 15.52, "volume": 46977.0}, {"date": "2026-06-12", "close": 15.36, "volume": 74809.0}, {"date": "2026-06-15", "close": 15.52, "volume": 34225.0}, {"date": "2026-06-16", "close": 15.39, "volume": 25362.0}, {"date": "2026-06-17", "close": 15.34, "volume": 33509.0}, {"date": "2026-06-18", "close": 15.32, "volume": 26838.0}, {"date": "2026-06-22", "close": 15.31, "volume": 72335.0}, {"date": "2026-06-23", "close": 15.31, "volume": 51545.0}, {"date": "2026-06-24", "close": 15.48, "volume": 61385.0}, {"date": "2026-06-25", "close": 15.51, "volume": 37894.0}, {"date": "2026-06-26", "close": 15.5, "volume": 47879.0}, {"date": "2026-06-29", "close": 15.55, "volume": 59860.0}, {"date": "2026-06-30", "close": 15.5, "volume": 80410.0}, {"date": "2026-07-01", "close": 15.47, "volume": 68457.0}, {"date": "2026-07-02", "close": 15.47, "volume": 33543.0}, {"date": "2026-07-06", "close": 15.42, "volume": 34015.0}, {"date": "2026-07-07", "close": 15.28, "volume": 47615.0}, {"date": "2026-07-08", "close": 15.28, "volume": 54882.0}, {"date": "2026-07-09", "close": 15.28, "volume": 110483.0}, {"date": "2026-07-10", "close": 15.21, "volume": 51832.0}, {"date": "2026-07-13", "close": 15.26, "volume": 43400.0}, {"date": "2026-07-14", "close": 15.38, "volume": 44022.0}, {"date": "2026-07-15", "close": 15.34, "volume": 35640.0}, {"date": "2026-07-16", "close": 15.33, "volume": 22954.0}, {"date": "2026-07-17", "close": 15.31, "volume": 16733.0}, {"date": "2026-07-20", "close": 15.27, "volume": 37085.0}, {"date": "2026-07-21", "close": 15.2, "volume": 30638.0}, {"date": "2026-07-22", "close": 15.09, "volume": 38529.0}, {"date": "2026-07-23", "close": 15.0, "volume": 28839.0}, {"date": "2026-07-24", "close": 15.05, "volume": 40414.0}, {"date": "2026-07-27", "close": 15.04, "volume": 36002.0}, {"date": "2026-07-28", "close": 15.03, "volume": 24655.0}, {"date": "2026-07-29", "close": 15.05, "volume": 38482.0}, {"date": "2026-07-30", "close": 14.98, "volume": 36126.0}, {"date": "2026-07-31", "close": 14.92, "volume": 52505.0}, {"date": "2026-08-03", "close": 14.91, "volume": 68570.0}, {"date": "2026-08-04", "close": 14.97, "volume": 65394.0}, {"date": "2026-08-05", "close": 14.93, "volume": 94246.0}, {"date": "2026-08-06", "close": 14.92, "volume": 66781.0}, {"date": "2026-08-07", "close": 15.01, "volume": 44420.0}], "refreshing": true}