{"ticker": "MPV", "overview": {"cik": "831655", "ticker": "MPV", "name": "BARINGS PARTICIPATION INVESTORS", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "NPORT-P", "date": "2026-05-29", "title": "Form NPORT-P", "accession": "0001410368-26-056262", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-25", "title": "Proxy statement", "accession": "0001628280-26-021034", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-03-13", "title": "Form N-CEN", "accession": "0001410368-26-025086", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-03-09", "title": "Form N-CSR", "accession": "0001628280-26-016030", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-03-02", "title": "Form NPORT-P", "accession": "0001410368-26-021567", "price_sensitive": false}, {"form": "40-APP/A", "date": "2025-12-15", "title": "Form 40-APP/A", "accession": "0001140361-25-045515", "price_sensitive": false}, {"form": "40-APP/A", "date": "2025-12-03", "title": "Form 40-APP/A", "accession": "0001140361-25-044150", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-11-28", "title": "Form NPORT-P", "accession": "0001410368-25-032862", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-09-08", "title": "Form N-CSRS", "accession": "0000831655-25-000004", "price_sensitive": false}, {"form": "40-APP/A", "date": "2025-09-05", "title": "Form 40-APP/A", "accession": "0001140361-25-034185", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-28", "title": "Form N-PX", "accession": "0001072613-25-000683", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-08-28", "title": "Form NPORT-P", "accession": "0001752724-25-210942", "price_sensitive": false}, {"form": "40-17G", "date": "2025-08-15", "title": "BARINGS PARTICIPATION INVESTORS", "accession": "0001072613-25-000635", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-05-30", "title": "Form NPORT-P", "accession": "0001752724-25-130219", "price_sensitive": false}, {"form": "40-APP", "date": "2025-05-15", "title": "Form 40-APP", "accession": "0001140361-25-019321", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-04-11", "title": "Form SCHEDULE 13G/A", "accession": "0001398344-25-007000", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-03-26", "title": "Proxy statement", "accession": "0001628280-25-014965", "price_sensitive": false}, {"form": "N-CEN", "date": "2025-03-14", "title": "Form N-CEN", "accession": "0001752724-25-056408", "price_sensitive": false}, {"form": "N-CSR", "date": "2025-03-11", "title": "Form N-CSR", "accession": "0001628280-25-011887", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-02-28", "title": "Form NPORT-P", "accession": "0001752724-25-047073", "price_sensitive": false}, {"form": "3", "date": "2025-01-21", "title": "Initial insider holdings", "accession": "0001225208-25-000735", "price_sensitive": false}, {"form": "3", "date": "2025-01-13", "title": "Initial insider holdings", "accession": "0001225208-25-000587", "price_sensitive": false}, {"form": "NPORT-P", "date": "2024-11-27", "title": "Form NPORT-P", "accession": "0001752724-24-274918", "price_sensitive": false}, {"form": "40-17G", "date": "2024-09-24", "title": "BARINGS PARTICIPATION INVESTORS", "accession": "0001072613-24-000729", "price_sensitive": false}, {"form": "N-CSRS", "date": "2024-09-06", "title": "Form N-CSRS", "accession": "0001628280-24-039729", "price_sensitive": false}]}, "description": "BARINGS PARTICIPATION INVESTORS trades as MPV on the NYSE and is registered in the United States. Privy Trades holds 91 insider filings for the company, from February 2004 to May 2023. Across those, 12 insiders disclosed 69 open-market purchases totalling $2.68M against 18 sales totalling $869.59K. The most recent filing on record is dated 23 May 2023.", "exchange": "NYSE", "stats": {"buy_n": 69, "buy_sum": 2678975.07876785, "sell_n": 18, "sell_sum": 869585.92, "net": 1809389.1587678501, "insiders": 12, "first_date": "2004-02-25", "last_date": "2023-05-23"}, "metrics": {"ticker": "MPV", "has_prices": true, "as_of": "2026-10-08", "last": 16.405, "prev_close": 16.11, "change": 0.2950000000000017, "change_pct": 0.018311607697082663, "session_volume": 11538.0, "vwap_5": 16.218888648731216, "vwap_20": 16.316033238548883, "vwap_60": 16.278715028596174, "vwap_250": 17.41982961637259, "high_52w": 20.24, "low_52w": 15.36, "avg_volume_20": 15262.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001225208-23-006232", "src": "INSIDERS", "ticker": "MPV", "cik": "831655", "company": "BARINGS PARTICIPATION INVESTORS", "company_raw": "BARINGS PARTICIPATION INVESTORS", "who": "Susan B. Sweeney", "who_key": "SWEENEY SUSAN B", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 6490.0, "score": 22.2, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider buys $6K of MPV", "source_url": "https://www.sec.gov/Archives/edgar/data/831655/000122520823006232/0001225208-23-006232-index.htm", "trade_date": "2023-05-23", "timestamp": "2023-05-23", "mins": 1813842}, {"id": "0001225208-23-006163", "src": "INSIDERS", "ticker": "MPV", "cik": "831655", "company": "BARINGS PARTICIPATION INVESTORS", "company_raw": "BARINGS PARTICIPATION INVESTORS", "who": "Barbara Ginader", "who_key": "Ginader Barbara", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 6290.0, "score": 23.3, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Someone inside MPV is buying \u2014 $6K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/831655/000122520823006163/0001225208-23-006163-index.htm", "trade_date": "2023-05-22", "timestamp": "2023-05-22", "mins": 1815282}, {"id": "0001225208-21-013413", "src": "INSIDERS", "ticker": "MPV", "cik": "831655", "company": "BARINGS PARTICIPATION INVESTORS", "company_raw": "BARINGS PARTICIPATION INVESTORS", "who": "Barbara Ginader", "who_key": "Ginader Barbara", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 35658.0, "score": 28.8, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "MPV draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/831655/000122520821013413/0001225208-21-013413-index.htm", "trade_date": "2021-11-01", "timestamp": "2021-11-01", "mins": 2631762}, {"id": "0001225208-21-006985", "src": "INSIDERS", "ticker": "MPV", "cik": "831655", "company": "BARINGS PARTICIPATION INVESTORS", "company_raw": "BARINGS PARTICIPATION INVESTORS", "who": "Robert Eugene Joyal", "who_key": "JOYAL ROBERT EUGENE", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on MPV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/831655/000122520821006985/0001225208-21-006985-index.htm", "trade_date": "2021-04-23", "timestamp": "2021-04-23", "mins": 2908242}, {"id": "0001225208-20-013228", "src": "INSIDERS", "ticker": "MPV", "cik": "831655", "company": "BARINGS PARTICIPATION INVESTORS", "company_raw": "BARINGS PARTICIPATION INVESTORS", "who": "Michael Harlan Brown", "who_key": "Brown Michael Harlan", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 11473.8645, "score": 28.3, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "3 insiders pile into MPV", "source_url": "https://www.sec.gov/Archives/edgar/data/831655/000122520820013228/0001225208-20-013228-index.htm", "trade_date": "2020-11-09", "timestamp": "2020-11-09", "mins": 3145842}, {"id": "0001225208-20-013227", "src": "INSIDERS", "ticker": "MPV", "cik": "831655", "company": "BARINGS PARTICIPATION INVESTORS", "company_raw": "BARINGS PARTICIPATION INVESTORS", "who": "Michael Harlan Brown", "who_key": "Brown Michael Harlan", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 10603.32, "score": 30.1, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 4 buying MPV", "source_url": "https://www.sec.gov/Archives/edgar/data/831655/000122520820013227/0001225208-20-013227-index.htm", "trade_date": "2020-11-05", "timestamp": "2020-11-05", "mins": 3151602}, {"id": "0001225208-19-014093", "src": "INSIDERS", "ticker": "MPV", "cik": "831655", "company": "BARINGS PARTICIPATION INVESTORS", "company_raw": "BARINGS PARTICIPATION INVESTORS", "who": "Edward P. Grace III", "who_key": "GRACE EDWARD P III", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 49993.7, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider offloads $50K of MPV", "source_url": "https://www.sec.gov/Archives/edgar/data/831655/000122520819014093/0001225208-19-014093-index.htm", "trade_date": "2019-11-05", "timestamp": "2019-11-05", "mins": 3678642}, {"id": "0001225208-18-010656", "src": "INSIDERS", "ticker": "MPV", "cik": "831655", "company": "BARINGS PARTICIPATION INVESTORS", "company_raw": "BARINGS PARTICIPATION INVESTORS", "who": "Robert Eugene Joyal", "who_key": "JOYAL ROBERT EUGENE", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 58881.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider trims $59K of MPV", "source_url": "https://www.sec.gov/Archives/edgar/data/831655/000122520818010656/0001225208-18-010656-index.htm", "trade_date": "2018-06-13", "timestamp": "2018-06-13", "mins": 4413042}, {"id": "0001225208-18-010425", "src": "INSIDERS", "ticker": "MPV", "cik": "831655", "company": "BARINGS PARTICIPATION INVESTORS", "company_raw": "BARINGS PARTICIPATION INVESTORS", "who": "Robert Eugene Joyal", "who_key": "JOYAL ROBERT EUGENE", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 90065.87, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider sells $90K of MPV", "source_url": "https://www.sec.gov/Archives/edgar/data/831655/000122520818010425/0001225208-18-010425-index.htm", "trade_date": "2018-06-08", "timestamp": "2018-06-08", "mins": 4420242}, {"id": "0001225208-18-010144", "src": "INSIDERS", "ticker": "MPV", "cik": "831655", "company": "BARINGS PARTICIPATION INVESTORS", "company_raw": "BARINGS PARTICIPATION INVESTORS", "who": "Robert Eugene Joyal", "who_key": "JOYAL ROBERT EUGENE", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 67568.54000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider offloads $68K of MPV", "source_url": "https://www.sec.gov/Archives/edgar/data/831655/000122520818010144/0001225208-18-010144-index.htm", "trade_date": "2018-06-01", "timestamp": "2018-06-01", "mins": 4430322}, {"id": "0001225208-18-010015", "src": "INSIDERS", "ticker": "MPV", "cik": "831655", "company": "BARINGS PARTICIPATION INVESTORS", "company_raw": "BARINGS PARTICIPATION INVESTORS", "who": "Robert Eugene Joyal", "who_key": "JOYAL ROBERT EUGENE", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 123503.95, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider offloads $124K of MPV", "source_url": "https://www.sec.gov/Archives/edgar/data/831655/000122520818010015/0001225208-18-010015-index.htm", "trade_date": "2018-05-31", "timestamp": "2018-05-31", "mins": 4431762}, {"id": "0001225208-17-014487", "src": "INSIDERS", "ticker": "MPV", "cik": "831655", "company": "BARINGS PARTICIPATION INVESTORS", "company_raw": "BARINGS PARTICIPATION INVESTORS", "who": "Robert Eugene Joyal", "who_key": "JOYAL ROBERT EUGENE", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 70796.68, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider offloads $71K of MPV", "source_url": "https://www.sec.gov/Archives/edgar/data/831655/000122520817014487/0001225208-17-014487-index.htm", "trade_date": "2017-09-01", "timestamp": "2017-09-01", "mins": 4823442}, {"id": "0001225208-16-031437", "src": "INSIDERS", "ticker": "MPV", "cik": "831655", "company": "BARINGS PARTICIPATION INVESTORS", "company_raw": "BABSON CAPITAL PARTICIPATION INVESTORS", "who": "William J. Barrett", "who_key": "BARRETT WILLIAM J", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 165083.84, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider offloads $165K of MPV", "source_url": "https://www.sec.gov/Archives/edgar/data/831655/000122520816031437/0001225208-16-031437-index.htm", "trade_date": "2016-04-13", "timestamp": "2016-04-13", "mins": 5552082}, {"id": "0001225208-16-031265", "src": "INSIDERS", "ticker": "MPV", "cik": "831655", "company": "BARINGS PARTICIPATION INVESTORS", "company_raw": "BABSON CAPITAL PARTICIPATION INVESTORS", "who": "William J. Barrett", "who_key": "BARRETT WILLIAM J", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 7260.24, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider trims $7K of MPV", "source_url": "https://www.sec.gov/Archives/edgar/data/831655/000122520816031265/0001225208-16-031265-index.htm", "trade_date": "2016-04-08", "timestamp": "2016-04-08", "mins": 5559282}, {"id": "0001225208-16-031235", "src": "INSIDERS", "ticker": "MPV", "cik": "831655", "company": "BARINGS PARTICIPATION INVESTORS", "company_raw": "BABSON CAPITAL PARTICIPATION INVESTORS", "who": "William J. Barrett", "who_key": "BARRETT WILLIAM J", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 3031.6000000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider sells $3K of MPV", "source_url": "https://www.sec.gov/Archives/edgar/data/831655/000122520816031235/0001225208-16-031235-index.htm", "trade_date": "2016-04-06", "timestamp": "2016-04-06", "mins": 5562162}, {"id": "0001225208-16-030613", "src": "INSIDERS", "ticker": "MPV", "cik": "831655", "company": "BARINGS PARTICIPATION INVESTORS", "company_raw": "BABSON CAPITAL PARTICIPATION INVESTORS", "who": "William J. Barrett", "who_key": "BARRETT WILLIAM J", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 28371.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider sells $28K of MPV", "source_url": "https://www.sec.gov/Archives/edgar/data/831655/000122520816030613/0001225208-16-030613-index.htm", "trade_date": "2016-04-01", "timestamp": "2016-04-01", "mins": 5569362}, {"id": "0001225208-16-030523", "src": "INSIDERS", "ticker": "MPV", "cik": "831655", "company": "BARINGS PARTICIPATION INVESTORS", "company_raw": "BABSON CAPITAL PARTICIPATION INVESTORS", "who": "William J. Barrett", "who_key": "BARRETT WILLIAM J", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 26612.300000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider trims $27K of MPV", "source_url": "https://www.sec.gov/Archives/edgar/data/831655/000122520816030523/0001225208-16-030523-index.htm", "trade_date": "2016-03-31", "timestamp": "2016-03-31", "mins": 5570802}, {"id": "0001225208-16-030483", "src": "INSIDERS", "ticker": "MPV", "cik": "831655", "company": "BARINGS PARTICIPATION INVESTORS", "company_raw": "BABSON CAPITAL PARTICIPATION INVESTORS", "who": "William J. Barrett", "who_key": "BARRETT WILLIAM J", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 371.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider trims $371 of MPV", "source_url": "https://www.sec.gov/Archives/edgar/data/831655/000122520816030483/0001225208-16-030483-index.htm", "trade_date": "2016-03-30", "timestamp": "2016-03-30", "mins": 5572242}, {"id": "0001225208-16-030423", "src": "INSIDERS", "ticker": "MPV", "cik": "831655", "company": "BARINGS PARTICIPATION INVESTORS", "company_raw": "BABSON CAPITAL PARTICIPATION INVESTORS", "who": "William J. Barrett", "who_key": "BARRETT WILLIAM J", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 81488.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Someone inside MPV is selling \u2014 $81K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/831655/000122520816030423/0001225208-16-030423-index.htm", "trade_date": "2016-03-29", "timestamp": "2016-03-29", "mins": 5573682}, {"id": "0001225208-16-030384", "src": "INSIDERS", "ticker": "MPV", "cik": "831655", "company": "BARINGS PARTICIPATION INVESTORS", "company_raw": "BABSON CAPITAL PARTICIPATION INVESTORS", "who": "William J. Barrett", "who_key": "BARRETT WILLIAM J", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 53406.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider offloads $53K of MPV", "source_url": "https://www.sec.gov/Archives/edgar/data/831655/000122520816030384/0001225208-16-030384-index.htm", "trade_date": "2016-03-28", "timestamp": "2016-03-28", "mins": 5575122}, {"id": "0001225208-16-030142", "src": "INSIDERS", "ticker": "MPV", "cik": "831655", "company": "BARINGS PARTICIPATION INVESTORS", "company_raw": "BABSON CAPITAL PARTICIPATION INVESTORS", "who": "William J. Barrett", "who_key": "BARRETT WILLIAM J", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 8363.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider offloads $8K of MPV", "source_url": "https://www.sec.gov/Archives/edgar/data/831655/000122520816030142/0001225208-16-030142-index.htm", "trade_date": "2016-03-17", "timestamp": "2016-03-17", "mins": 5590962}, {"id": "0001225208-16-029882", "src": "INSIDERS", "ticker": "MPV", "cik": "831655", "company": "BARINGS PARTICIPATION INVESTORS", "company_raw": "BABSON CAPITAL PARTICIPATION INVESTORS", "who": "William J. Barrett", "who_key": "BARRETT WILLIAM J", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 9230.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Someone inside MPV is selling \u2014 $9K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/831655/000122520816029882/0001225208-16-029882-index.htm", "trade_date": "2016-03-10", "timestamp": "2016-03-10", "mins": 5601042}, {"id": "0001225208-15-022998", "src": "INSIDERS", "ticker": "MPV", "cik": "831655", "company": "BARINGS PARTICIPATION INVESTORS", "company_raw": "BABSON CAPITAL PARTICIPATION INVESTORS", "who": "William J. Barrett", "who_key": "BARRETT WILLIAM J", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 56.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider sells $56 of MPV", "source_url": "https://www.sec.gov/Archives/edgar/data/831655/000122520815022998/0001225208-15-022998-index.htm", "trade_date": "2015-12-31", "timestamp": "2015-12-31", "mins": 5701842}, {"id": "0001225208-15-006715", "src": "INSIDERS", "ticker": "MPV", "cik": "831655", "company": "BARINGS PARTICIPATION INVESTORS", "company_raw": "BABSON CAPITAL PARTICIPATION INVESTORS", "who": "Barbara Ginader", "who_key": "Ginader Barbara", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 25500.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider offloads $26K of MPV", "source_url": "https://www.sec.gov/Archives/edgar/data/831655/000122520815006715/0001225208-15-006715-index.htm", "trade_date": "2015-03-03", "timestamp": "2015-03-03", "mins": 6138162}, {"id": "0001225208-14-013761", "src": "INSIDERS", "ticker": "MPV", "cik": "831655", "company": "BARINGS PARTICIPATION INVESTORS", "company_raw": "BABSON CAPITAL PARTICIPATION INVESTORS", "who": "Barbara Ginader", "who_key": "Ginader Barbara", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 13340.0, "score": 38.9, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "4 insiders now buying MPV", "source_url": "https://www.sec.gov/Archives/edgar/data/831655/000122520814013761/0001225208-14-013761-index.htm", "trade_date": "2014-05-28", "timestamp": "2014-05-28", "mins": 6539922}, {"id": "0001225208-14-011359", "src": "INSIDERS", "ticker": "MPV", "cik": "831655", "company": "BARINGS PARTICIPATION INVESTORS", "company_raw": "BABSON CAPITAL PARTICIPATION INVESTORS", "who": "Barbara Ginader", "who_key": "Ginader Barbara", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 13039.5, "score": 23.8, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "MPV draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/831655/000122520814011359/0001225208-14-011359-index.htm", "trade_date": "2014-04-30", "timestamp": "2014-04-30", "mins": 6580242}, {"id": "0001225208-13-025169", "src": "INSIDERS", "ticker": "MPV", "cik": "831655", "company": "BARINGS PARTICIPATION INVESTORS", "company_raw": "BABSON CAPITAL PARTICIPATION INVESTORS", "who": "Susan B. Sweeney", "who_key": "SWEENEY SUSAN B", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 16311.5476, "score": 31.9, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "4 insiders pile into MPV", "source_url": "https://www.sec.gov/Archives/edgar/data/831655/000122520813025169/0001225208-13-025169-index.htm", "trade_date": "2013-12-10", "timestamp": "2013-12-10", "mins": 6783282}, {"id": "0001225208-13-022091", "src": "INSIDERS", "ticker": "MPV", "cik": "831655", "company": "BARINGS PARTICIPATION INVESTORS", "company_raw": "BABSON CAPITAL PARTICIPATION INVESTORS", "who": "Susan B. Sweeney", "who_key": "SWEENEY SUSAN B", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 14901.507399999999, "score": 33.4, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying MPV \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/831655/000122520813022091/0001225208-13-022091-index.htm", "trade_date": "2013-10-03", "timestamp": "2013-10-03", "mins": 6881202}, {"id": "0001225208-12-024736", "src": "INSIDERS", "ticker": "MPV", "cik": "831655", "company": "BARINGS PARTICIPATION INVESTORS", "company_raw": "BABSON CAPITAL PARTICIPATION INVESTORS", "who": "Edward P. Grace III", "who_key": "GRACE EDWARD P III", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 14359.0, "score": 31.7, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying MPV \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/831655/000122520812024736/0001225208-12-024736-index.htm", "trade_date": "2012-12-06", "timestamp": "2012-12-06", "mins": 7314642}, {"id": "0001225208-12-024533", "src": "INSIDERS", "ticker": "MPV", "cik": "831655", "company": "BARINGS PARTICIPATION INVESTORS", "company_raw": "BABSON CAPITAL PARTICIPATION INVESTORS", "who": "William J. Barrett", "who_key": "BARRETT WILLIAM J", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 21750.0, "score": 26.7, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "MPV draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/831655/000122520812024533/0001225208-12-024533-index.htm", "trade_date": "2012-10-31", "timestamp": "2012-10-31", "mins": 7366482}], "recent_buys": [{"id": "0001225208-23-006232", "src": "INSIDERS", "ticker": "MPV", "cik": "831655", "company": "BARINGS PARTICIPATION INVESTORS", "company_raw": "BARINGS PARTICIPATION INVESTORS", "who": "Susan B. Sweeney", "who_key": "SWEENEY SUSAN B", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 6490.0, "score": 22.2, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider buys $6K of MPV", "source_url": "https://www.sec.gov/Archives/edgar/data/831655/000122520823006232/0001225208-23-006232-index.htm", "trade_date": "2023-05-23", "timestamp": "2023-05-23", "mins": 1813842}, {"id": "0001225208-23-006163", "src": "INSIDERS", "ticker": "MPV", "cik": "831655", "company": "BARINGS PARTICIPATION INVESTORS", "company_raw": "BARINGS PARTICIPATION INVESTORS", "who": "Barbara Ginader", "who_key": "Ginader Barbara", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 6290.0, "score": 23.3, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Someone inside MPV is buying \u2014 $6K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/831655/000122520823006163/0001225208-23-006163-index.htm", "trade_date": "2023-05-22", "timestamp": "2023-05-22", "mins": 1815282}, {"id": "0001225208-21-013413", "src": "INSIDERS", "ticker": "MPV", "cik": "831655", "company": "BARINGS PARTICIPATION INVESTORS", "company_raw": "BARINGS PARTICIPATION INVESTORS", "who": "Barbara Ginader", "who_key": "Ginader Barbara", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 35658.0, "score": 28.8, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "MPV draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/831655/000122520821013413/0001225208-21-013413-index.htm", "trade_date": "2021-11-01", "timestamp": "2021-11-01", "mins": 2631762}, {"id": "0001225208-20-013228", "src": "INSIDERS", "ticker": "MPV", "cik": "831655", "company": "BARINGS PARTICIPATION INVESTORS", "company_raw": "BARINGS PARTICIPATION INVESTORS", "who": "Michael Harlan Brown", "who_key": "Brown Michael Harlan", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 11473.8645, "score": 28.3, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "3 insiders pile into MPV", "source_url": "https://www.sec.gov/Archives/edgar/data/831655/000122520820013228/0001225208-20-013228-index.htm", "trade_date": "2020-11-09", "timestamp": "2020-11-09", "mins": 3145842}, {"id": "0001225208-20-013227", "src": "INSIDERS", "ticker": "MPV", "cik": "831655", "company": "BARINGS PARTICIPATION INVESTORS", "company_raw": "BARINGS PARTICIPATION INVESTORS", "who": "Michael Harlan Brown", "who_key": "Brown Michael Harlan", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 10603.32, "score": 30.1, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 4 buying MPV", "source_url": "https://www.sec.gov/Archives/edgar/data/831655/000122520820013227/0001225208-20-013227-index.htm", "trade_date": "2020-11-05", "timestamp": "2020-11-05", "mins": 3151602}, {"id": "0001225208-14-013761", "src": "INSIDERS", "ticker": "MPV", "cik": "831655", "company": "BARINGS PARTICIPATION INVESTORS", "company_raw": "BABSON CAPITAL PARTICIPATION INVESTORS", "who": "Barbara Ginader", "who_key": "Ginader Barbara", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 13340.0, "score": 38.9, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "4 insiders now buying MPV", "source_url": "https://www.sec.gov/Archives/edgar/data/831655/000122520814013761/0001225208-14-013761-index.htm", "trade_date": "2014-05-28", "timestamp": "2014-05-28", "mins": 6539922}, {"id": "0001225208-14-011359", "src": "INSIDERS", "ticker": "MPV", "cik": "831655", "company": "BARINGS PARTICIPATION INVESTORS", "company_raw": "BABSON CAPITAL PARTICIPATION INVESTORS", "who": "Barbara Ginader", "who_key": "Ginader Barbara", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 13039.5, "score": 23.8, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "MPV draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/831655/000122520814011359/0001225208-14-011359-index.htm", "trade_date": "2014-04-30", "timestamp": "2014-04-30", "mins": 6580242}, {"id": "0001225208-13-025169", "src": "INSIDERS", "ticker": "MPV", "cik": "831655", "company": "BARINGS PARTICIPATION INVESTORS", "company_raw": "BABSON CAPITAL PARTICIPATION INVESTORS", "who": "Susan B. Sweeney", "who_key": "SWEENEY SUSAN B", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 16311.5476, "score": 31.9, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "4 insiders pile into MPV", "source_url": "https://www.sec.gov/Archives/edgar/data/831655/000122520813025169/0001225208-13-025169-index.htm", "trade_date": "2013-12-10", "timestamp": "2013-12-10", "mins": 6783282}, {"id": "0001225208-13-022091", "src": "INSIDERS", "ticker": "MPV", "cik": "831655", "company": "BARINGS PARTICIPATION INVESTORS", "company_raw": "BABSON CAPITAL PARTICIPATION INVESTORS", "who": "Susan B. Sweeney", "who_key": "SWEENEY SUSAN B", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 14901.507399999999, "score": 33.4, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying MPV \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/831655/000122520813022091/0001225208-13-022091-index.htm", "trade_date": "2013-10-03", "timestamp": "2013-10-03", "mins": 6881202}, {"id": "0001225208-12-024736", "src": "INSIDERS", "ticker": "MPV", "cik": "831655", "company": "BARINGS PARTICIPATION INVESTORS", "company_raw": "BABSON CAPITAL PARTICIPATION INVESTORS", "who": "Edward P. Grace III", "who_key": "GRACE EDWARD P III", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 14359.0, "score": 31.7, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying MPV \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/831655/000122520812024736/0001225208-12-024736-index.htm", "trade_date": "2012-12-06", "timestamp": "2012-12-06", "mins": 7314642}, {"id": "0001225208-12-024533", "src": "INSIDERS", "ticker": "MPV", "cik": "831655", "company": "BARINGS PARTICIPATION INVESTORS", "company_raw": "BABSON CAPITAL PARTICIPATION INVESTORS", "who": "William J. Barrett", "who_key": "BARRETT WILLIAM J", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 21750.0, "score": 26.7, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "MPV draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/831655/000122520812024533/0001225208-12-024533-index.htm", "trade_date": "2012-10-31", "timestamp": "2012-10-31", "mins": 7366482}, {"id": "0000009015-12-000030", "src": "INSIDERS", "ticker": "MPV", "cik": "831655", "company": "BARINGS PARTICIPATION INVESTORS", "company_raw": "BABSON CAPITAL PARTICIPATION INVESTORS", "who": "William J. Barrett", "who_key": "BARRETT WILLIAM J", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 1486.0, "score": 14.8, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "MPV draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/831655/000000901512000030/0000009015-12-000030-index.htm", "trade_date": "2012-10-26", "timestamp": "2012-10-26", "mins": 7373682}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Barings Participation Investors Common Stock", "new_value": "BARINGS PARTICIPATION INVESTORS", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000831655", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000831655", "applied": 1, "detected_at": "2026-10-26T02:17:34.608586"}]}, "key_people": [{"who": "Massachusetts Mutual LIFE Insurance Co", "who_key": "MASSACHUSETTS MUTUAL LIFE INSURANCE CO", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 1561754.3, "sold": 0, "net": 1561754.3, "trades": 19, "top_score": 44.7, "lean": "buying", "history": [{"action": "BUY", "amount": 1115.0, "date": "2008-11-12", "score": 13.9, "source_url": "https://www.sec.gov/Archives/edgar/data/831655/000000901508000175/0000009015-08-000175-index.htm"}, {"action": "BUY", "amount": 87316.0, "date": "2008-11-06", "score": 33.7, "source_url": "https://www.sec.gov/Archives/edgar/data/831655/000000901508000158/0000009015-08-000158-index.htm"}, {"action": "BUY", "amount": 70552.0, "date": "2008-11-03", "score": 32.9, "source_url": "https://www.sec.gov/Archives/edgar/data/831655/000083165508000016/0000831655-08-000016-index.htm"}, {"action": "BUY", "amount": 21500.0, "date": "2008-10-30", "score": 26.5, "source_url": "https://www.sec.gov/Archives/edgar/data/831655/000000901508000147/0000009015-08-000147-index.htm"}, {"action": "BUY", "amount": 16745.0, "date": "2008-10-28", "score": 25.1, "source_url": "https://www.sec.gov/Archives/edgar/data/831655/000000901508000141/0000009015-08-000141-index.htm"}, {"action": "BUY", "amount": 66655.0, "date": "2008-10-24", "score": 32.5, "source_url": "https://www.sec.gov/Archives/edgar/data/831655/000000901508000137/0000009015-08-000137-index.htm"}, {"action": "BUY", "amount": 49995.0, "date": "2008-10-22", "score": 31.1, "source_url": "https://www.sec.gov/Archives/edgar/data/831655/000000901508000128/0000009015-08-000128-index.htm"}, {"action": "BUY", "amount": 20520.0, "date": "2008-10-21", "score": 26.2, "source_url": "https://www.sec.gov/Archives/edgar/data/831655/000000901508000124/0000009015-08-000124-index.htm"}, {"action": "BUY", "amount": 99736.0, "date": "2008-10-17", "score": 34.7, "source_url": "https://www.sec.gov/Archives/edgar/data/831655/000000901508000120/0000009015-08-000120-index.htm"}, {"action": "BUY", "amount": 75066.55, "date": "2008-10-15", "score": 33.3, "source_url": "https://www.sec.gov/Archives/edgar/data/831655/000000901508000114/0000009015-08-000114-index.htm"}, {"action": "BUY", "amount": 305906.0, "date": "2008-10-13", "score": 42.1, "source_url": "https://www.sec.gov/Archives/edgar/data/831655/000000901508000108/0000009015-08-000108-index.htm"}, {"action": "BUY", "amount": 229525.0, "date": "2008-10-08", "score": 41.8, "source_url": "https://www.sec.gov/Archives/edgar/data/831655/000000901508000090/0000009015-08-000090-index.htm"}, {"action": "BUY", "amount": 163117.0, "date": "2008-10-06", "score": 41.3, "source_url": "https://www.sec.gov/Archives/edgar/data/831655/000000901508000083/0000009015-08-000083-index.htm"}, {"action": "BUY", "amount": 91215.0, "date": "2008-10-02", "score": 37.8, "source_url": "https://www.sec.gov/Archives/edgar/data/831655/000000901508000075/0000009015-08-000075-index.htm"}, {"action": "BUY", "amount": 125402.0, "date": "2008-09-30", "score": 43.4, "source_url": "https://www.sec.gov/Archives/edgar/data/831655/000000901508000071/0000009015-08-000071-index.htm"}, {"action": "BUY", "amount": 32335.25, "date": "2008-09-26", "score": 32.4, "source_url": "https://www.sec.gov/Archives/edgar/data/831655/000000901508000056/0000009015-08-000056-index.htm"}, {"action": "BUY", "amount": 48873.0, "date": "2008-09-24", "score": 36.7, "source_url": "https://www.sec.gov/Archives/edgar/data/831655/000000901508000052/0000009015-08-000052-index.htm"}, {"action": "BUY", "amount": 13760.0, "date": "2008-09-22", "score": 27.3, "source_url": "https://www.sec.gov/Archives/edgar/data/831655/000000901508000050/0000009015-08-000050-index.htm"}, {"action": "BUY", "amount": 42420.5, "date": "2008-09-18", "score": 44.7, "source_url": "https://www.sec.gov/Archives/edgar/data/831655/000000901508000044/0000009015-08-000044-index.htm"}], "latest": {"action": "BUY", "amount": 1115.0, "date": "2008-11-12", "score": 13.9, "source_url": "https://www.sec.gov/Archives/edgar/data/831655/000000901508000175/0000009015-08-000175-index.htm"}}, {"who": "William J. Barrett", "who_key": "BARRETT WILLIAM J", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 773599.5, "sold": 383276.18, "net": 390323.32, "trades": 33, "top_score": 50.4, "lean": "buying", "history": [{"action": "SELL", "amount": 165083.84, "date": "2016-04-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/831655/000122520816031437/0001225208-16-031437-index.htm"}, {"action": "SELL", "amount": 7260.24, "date": "2016-04-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/831655/000122520816031265/0001225208-16-031265-index.htm"}, {"action": "SELL", "amount": 3031.6000000000004, "date": "2016-04-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/831655/000122520816031235/0001225208-16-031235-index.htm"}, {"action": "SELL", "amount": 28371.2, "date": "2016-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/831655/000122520816030613/0001225208-16-030613-index.htm"}, {"action": "SELL", "amount": 26612.300000000003, "date": "2016-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/831655/000122520816030523/0001225208-16-030523-index.htm"}, {"action": "SELL", "amount": 371.8, "date": "2016-03-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/831655/000122520816030483/0001225208-16-030483-index.htm"}, {"action": "SELL", "amount": 81488.8, "date": "2016-03-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/831655/000122520816030423/0001225208-16-030423-index.htm"}, {"action": "SELL", "amount": 53406.2, "date": "2016-03-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/831655/000122520816030384/0001225208-16-030384-index.htm"}, {"action": "SELL", "amount": 8363.8, "date": "2016-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/831655/000122520816030142/0001225208-16-030142-index.htm"}, {"action": "SELL", "amount": 9230.0, "date": "2016-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/831655/000122520816029882/0001225208-16-029882-index.htm"}, {"action": "SELL", "amount": 56.4, "date": "2015-12-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/831655/000122520815022998/0001225208-15-022998-index.htm"}, {"action": "BUY", "amount": 21750.0, "date": "2012-10-31", "score": 26.7, "source_url": "https://www.sec.gov/Archives/edgar/data/831655/000122520812024533/0001225208-12-024533-index.htm"}, {"action": "BUY", "amount": 1486.0, "date": "2012-10-26", "score": 14.8, "source_url": "https://www.sec.gov/Archives/edgar/data/831655/000000901512000030/0000009015-12-000030-index.htm"}, {"action": "BUY", "amount": 55255.0, "date": "2012-06-19", "score": 33.3, "source_url": "https://www.sec.gov/Archives/edgar/data/831655/000122520812014694/0001225208-12-014694-index.htm"}, {"action": "BUY", "amount": 14350.0, "date": "2012-06-18", "score": 24.5, "source_url": "https://www.sec.gov/Archives/edgar/data/831655/000122520812014452/0001225208-12-014452-index.htm"}, {"action": "BUY", "amount": 55320.0, "date": "2012-05-11", "score": 32.2, "source_url": "https://www.sec.gov/Archives/edgar/data/831655/000122520812012265/0001225208-12-012265-index.htm"}, {"action": "BUY", "amount": 59000.0, "date": "2012-04-18", "score": 32.2, "source_url": "https://www.sec.gov/Archives/edgar/data/831655/000122520812009985/0001225208-12-009985-index.htm"}, {"action": "BUY", "amount": 59320.0, "date": "2012-03-23", "score": 32.8, "source_url": "https://www.sec.gov/Archives/edgar/data/831655/000122520812008261/0001225208-12-008261-index.htm"}, {"action": "BUY", "amount": 52200.0, "date": "2012-03-14", "score": 31.9, "source_url": "https://www.sec.gov/Archives/edgar/data/831655/000122520812007685/0001225208-12-007685-index.htm"}, {"action": "BUY", "amount": 7510.0, "date": "2012-03-06", "score": 21.4, "source_url": "https://www.sec.gov/Archives/edgar/data/831655/000122520812006991/0001225208-12-006991-index.htm"}, {"action": "BUY", "amount": 5718.75, "date": "2012-02-29", "score": 20.0, "source_url": "https://www.sec.gov/Archives/edgar/data/831655/000122520812006170/0001225208-12-006170-index.htm"}, {"action": "BUY", "amount": 1525.0, "date": "2012-02-16", "score": 14.9, "source_url": "https://www.sec.gov/Archives/edgar/data/831655/000122520812004726/0001225208-12-004726-index.htm"}, {"action": "BUY", "amount": 381.25, "date": "2012-02-10", "score": 11.7, "source_url": "https://www.sec.gov/Archives/edgar/data/831655/000122520812003869/0001225208-12-003869-index.htm"}, {"action": "BUY", "amount": 30200.0, "date": "2012-01-25", "score": 28.8, "source_url": "https://www.sec.gov/Archives/edgar/data/831655/000122520812002119/0001225208-12-002119-index.htm"}, {"action": "BUY", "amount": 54750.0, "date": "2012-01-06", "score": 32.4, "source_url": "https://www.sec.gov/Archives/edgar/data/831655/000122520812001209/0001225208-12-001209-index.htm"}], "latest": {"action": "SELL", "amount": 165083.84, "date": "2016-04-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/831655/000122520816031437/0001225208-16-031437-index.htm"}}, {"who": "Robert Eugene Joyal", "who_key": "JOYAL ROBERT EUGENE", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 410816.04, "net": -410816.04, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 58881.0, "date": "2018-06-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/831655/000122520818010656/0001225208-18-010656-index.htm"}, {"action": "SELL", "amount": 90065.87, "date": "2018-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/831655/000122520818010425/0001225208-18-010425-index.htm"}, {"action": "SELL", "amount": 67568.54000000001, "date": "2018-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/831655/000122520818010144/0001225208-18-010144-index.htm"}, {"action": "SELL", "amount": 123503.95, "date": "2018-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/831655/000122520818010015/0001225208-18-010015-index.htm"}, {"action": "SELL", "amount": 70796.68, "date": "2017-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/831655/000122520817014487/0001225208-17-014487-index.htm"}], "latest": {"action": "SELL", "amount": 58881.0, "date": "2018-06-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/831655/000122520818010656/0001225208-18-010656-index.htm"}}, {"who": "Edward P. Grace III", "who_key": "GRACE EDWARD P III", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 44340.0, "sold": 49993.7, "net": -5653.699999999997, "trades": 3, "top_score": 31.7, "lean": "selling", "history": [{"action": "SELL", "amount": 49993.7, "date": "2019-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/831655/000122520819014093/0001225208-19-014093-index.htm"}, {"action": "BUY", "amount": 14359.0, "date": "2012-12-06", "score": 31.7, "source_url": "https://www.sec.gov/Archives/edgar/data/831655/000122520812024736/0001225208-12-024736-index.htm"}, {"action": "BUY", "amount": 29981.0, "date": "2012-03-19", "score": 31.6, "source_url": "https://www.sec.gov/Archives/edgar/data/831655/000122520812007957/0001225208-12-007957-index.htm"}], "latest": {"action": "SELL", "amount": 49993.7, "date": "2019-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/831655/000122520819014093/0001225208-19-014093-index.htm"}}, {"who": "Barbara Ginader", "who_key": "Ginader Barbara", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 68327.5, "sold": 25500.0, "net": 42827.5, "trades": 5, "top_score": 38.9, "lean": "buying", "history": [{"action": "BUY", "amount": 6290.0, "date": "2023-05-22", "score": 23.3, "source_url": "https://www.sec.gov/Archives/edgar/data/831655/000122520823006163/0001225208-23-006163-index.htm"}, {"action": "BUY", "amount": 35658.0, "date": "2021-11-01", "score": 28.8, "source_url": "https://www.sec.gov/Archives/edgar/data/831655/000122520821013413/0001225208-21-013413-index.htm"}, {"action": "SELL", "amount": 25500.0, "date": "2015-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/831655/000122520815006715/0001225208-15-006715-index.htm"}, {"action": "BUY", "amount": 13340.0, "date": "2014-05-28", "score": 38.9, "source_url": "https://www.sec.gov/Archives/edgar/data/831655/000122520814013761/0001225208-14-013761-index.htm"}, {"action": "BUY", "amount": 13039.5, "date": "2014-04-30", "score": 23.8, "source_url": "https://www.sec.gov/Archives/edgar/data/831655/000122520814011359/0001225208-14-011359-index.htm"}], "latest": {"action": "BUY", "amount": 6290.0, "date": "2023-05-22", "score": 23.3, "source_url": "https://www.sec.gov/Archives/edgar/data/831655/000122520823006163/0001225208-23-006163-index.htm"}}, {"who": "Steven A. Kandarian", "who_key": "KANDARIAN STEVEN A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 56160.0, "sold": 0, "net": 56160.0, "trades": 1, "top_score": 36.1, "lean": "buying", "history": [{"action": "BUY", "amount": 56160.0, "date": "2004-02-25", "score": 36.1, "source_url": "https://www.sec.gov/Archives/edgar/data/831655/000083165504000005/0000831655-04-000005-index.htm"}], "latest": {"action": "BUY", "amount": 56160.0, "date": "2004-02-25", "score": 36.1, "source_url": "https://www.sec.gov/Archives/edgar/data/831655/000083165504000005/0000831655-04-000005-index.htm"}}, {"who": "Michael Harlan Brown", "who_key": "Brown Michael Harlan", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 48887.1845, "sold": 0, "net": 48887.1845, "trades": 4, "top_score": 39.1, "lean": "buying", "history": [{"action": "BUY", "amount": 11473.8645, "date": "2020-11-09", "score": 28.3, "source_url": "https://www.sec.gov/Archives/edgar/data/831655/000122520820013228/0001225208-20-013228-index.htm"}, {"action": "BUY", "amount": 10603.32, "date": "2020-11-05", "score": 30.1, "source_url": "https://www.sec.gov/Archives/edgar/data/831655/000122520820013227/0001225208-20-013227-index.htm"}, {"action": "BUY", "amount": 13900.0, "date": "2012-05-08", "score": 39.1, "source_url": "https://www.sec.gov/Archives/edgar/data/831655/000122520812011491/0001225208-12-011491-index.htm"}, {"action": "BUY", "amount": 12910.0, "date": "2005-11-01", "score": 28.7, "source_url": "https://www.sec.gov/Archives/edgar/data/831655/000083165505000010/0000831655-05-000010-index.htm"}], "latest": {"action": "BUY", "amount": 11473.8645, "date": "2020-11-09", "score": 28.3, "source_url": "https://www.sec.gov/Archives/edgar/data/831655/000122520820013228/0001225208-20-013228-index.htm"}}, {"who": "Donald E. Benson", "who_key": "BENSON DONALD E", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 44891.152037, "sold": 0, "net": 44891.152037, "trades": 7, "top_score": 23.0, "lean": "buying", "history": [{"action": "BUY", "amount": 10070.16849, "date": "2012-01-13", "score": 23.0, "source_url": "https://www.sec.gov/Archives/edgar/data/831655/000122520812002074/0001225208-12-002074-index.htm"}, {"action": "BUY", "amount": 4999.99979, "date": "2011-12-30", "score": 19.7, "source_url": "https://www.sec.gov/Archives/edgar/data/831655/000122520812000185/0001225208-12-000185-index.htm"}, {"action": "BUY", "amount": 7255.973134000001, "date": "2011-11-10", "score": 21.4, "source_url": "https://www.sec.gov/Archives/edgar/data/831655/000122520811024719/0001225208-11-024719-index.htm"}, {"action": "BUY", "amount": 8006.599054999999, "date": "2011-08-05", "score": 21.9, "source_url": "https://www.sec.gov/Archives/edgar/data/831655/000122520811019351/0001225208-11-019351-index.htm"}, {"action": "BUY", "amount": 7878.5160399999995, "date": "2011-05-06", "score": 21.9, "source_url": "https://www.sec.gov/Archives/edgar/data/831655/000122520811013538/0001225208-11-013538-index.htm"}, {"action": "BUY", "amount": 4997.506728, "date": "2011-01-14", "score": 19.8, "source_url": "https://www.sec.gov/Archives/edgar/data/831655/000122520811004546/0001225208-11-004546-index.htm"}, {"action": "BUY", "amount": 1682.3887999999997, "date": "2010-05-07", "score": 15.4, "source_url": "https://www.sec.gov/Archives/edgar/data/831655/000122520810013882/0001225208-10-013882-index.htm"}], "latest": {"action": "BUY", "amount": 10070.16849, "date": "2012-01-13", "score": 23.0, "source_url": "https://www.sec.gov/Archives/edgar/data/831655/000122520812002074/0001225208-12-002074-index.htm"}}], "activity": [], "announcements": [{"form": "NPORT-P", "date": "2026-05-29", "title": "Form NPORT-P", "accession": "0001410368-26-056262", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-25", "title": "Proxy statement", "accession": "0001628280-26-021034", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-03-13", "title": "Form N-CEN", "accession": "0001410368-26-025086", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-03-09", "title": "Form N-CSR", "accession": "0001628280-26-016030", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-03-02", "title": "Form NPORT-P", "accession": "0001410368-26-021567", "price_sensitive": false}, {"form": "40-APP/A", "date": "2025-12-15", "title": "Form 40-APP/A", "accession": "0001140361-25-045515", "price_sensitive": false}, {"form": "40-APP/A", "date": "2025-12-03", "title": "Form 40-APP/A", "accession": "0001140361-25-044150", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-11-28", "title": "Form NPORT-P", "accession": "0001410368-25-032862", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-09-08", "title": "Form N-CSRS", "accession": "0000831655-25-000004", "price_sensitive": false}, {"form": "40-APP/A", "date": "2025-09-05", "title": "Form 40-APP/A", "accession": "0001140361-25-034185", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-28", "title": "Form N-PX", "accession": "0001072613-25-000683", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-08-28", "title": "Form NPORT-P", "accession": "0001752724-25-210942", "price_sensitive": false}, {"form": "40-17G", "date": "2025-08-15", "title": "BARINGS PARTICIPATION INVESTORS", "accession": "0001072613-25-000635", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-05-30", "title": "Form NPORT-P", "accession": "0001752724-25-130219", "price_sensitive": false}, {"form": "40-APP", "date": "2025-05-15", "title": "Form 40-APP", "accession": "0001140361-25-019321", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-04-11", "title": "Form SCHEDULE 13G/A", "accession": "0001398344-25-007000", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-03-26", "title": "Proxy statement", "accession": "0001628280-25-014965", "price_sensitive": false}, {"form": "N-CEN", "date": "2025-03-14", "title": "Form N-CEN", "accession": "0001752724-25-056408", "price_sensitive": false}, {"form": "N-CSR", "date": "2025-03-11", "title": "Form N-CSR", "accession": "0001628280-25-011887", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-02-28", "title": "Form NPORT-P", "accession": "0001752724-25-047073", "price_sensitive": false}, {"form": "3", "date": "2025-01-21", "title": "Initial insider holdings", "accession": "0001225208-25-000735", "price_sensitive": false}, {"form": "3", "date": "2025-01-13", "title": "Initial insider holdings", "accession": "0001225208-25-000587", "price_sensitive": false}, {"form": "NPORT-P", "date": "2024-11-27", "title": "Form NPORT-P", "accession": "0001752724-24-274918", "price_sensitive": false}, {"form": "40-17G", "date": "2024-09-24", "title": "BARINGS PARTICIPATION INVESTORS", "accession": "0001072613-24-000729", "price_sensitive": false}, {"form": "N-CSRS", "date": "2024-09-06", "title": "Form N-CSRS", "accession": "0001628280-24-039729", "price_sensitive": false}], "performance": {"ticker": "MPV", "has_prices": true, "summary": {"n": 69, "avg": 0.11493230925772496, "win_rate": 1.0, "best": 0.5022893772893774, "worst": 0.09732441471571919, "as_of": "2026-10-08"}, "buys": [{"who": "SWEENEY SUSAN B", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 6490.0, "date": "2023-05-23", "score": 22.2, "ref_price": 12.95, "return": 0.266795366795367}, {"who": "Ginader Barbara", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 6290.0, "date": "2023-05-22", "score": 23.3, "ref_price": 12.61, "return": 0.3009516256938939}, {"who": "Ginader Barbara", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 35658.0, "date": "2021-11-01", "score": 28.8, "ref_price": 14.06, "return": 0.1667852062588905}, {"who": "Brown Michael Harlan", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 11473.8645, "date": "2020-11-09", "score": 28.3, "ref_price": 11.1999, "return": 0.46474522093947285}, {"who": "Brown Michael Harlan", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 10603.32, "date": "2020-11-05", "score": 30.1, "ref_price": 10.92, "return": 0.5022893772893774}, {"who": "Ginader Barbara", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 13340.0, "date": "2014-05-28", "score": 38.9, "ref_price": 14.95, "return": 0.09732441471571919}, {"who": "Ginader Barbara", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 13039.5, "date": "2014-04-30", "score": 23.8, "ref_price": 14.95, "return": 0.09732441471571919}, {"who": "SWEENEY SUSAN B", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 16311.5476, "date": "2013-12-10", "score": 31.9, "ref_price": 14.95, "return": 0.09732441471571919}, {"who": "SWEENEY SUSAN B", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 14901.507399999999, "date": "2013-10-03", "score": 33.4, "ref_price": 14.95, "return": 0.09732441471571919}, {"who": "GRACE EDWARD P III", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 14359.0, "date": "2012-12-06", "score": 31.7, "ref_price": 14.95, "return": 0.09732441471571919}, {"who": "BARRETT WILLIAM J", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 21750.0, "date": "2012-10-31", "score": 26.7, "ref_price": 14.95, "return": 0.09732441471571919}, {"who": "BARRETT WILLIAM J", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 1486.0, "date": "2012-10-26", "score": 14.8, "ref_price": 14.95, "return": 0.09732441471571919}, {"who": "BARRETT WILLIAM J", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 55255.0, "date": "2012-06-19", "score": 33.3, "ref_price": 14.95, "return": 0.09732441471571919}, {"who": "BARRETT WILLIAM J", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 14350.0, "date": "2012-06-18", "score": 24.5, "ref_price": 14.95, "return": 0.09732441471571919}, {"who": "BARRETT WILLIAM J", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 55320.0, "date": "2012-05-11", "score": 32.2, "ref_price": 14.95, "return": 0.09732441471571919}, {"who": "Brown Michael Harlan", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 13900.0, "date": "2012-05-08", "score": 39.1, "ref_price": 14.95, "return": 0.09732441471571919}, {"who": "BARRETT WILLIAM J", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 59000.0, "date": "2012-04-18", "score": 32.2, "ref_price": 14.95, "return": 0.09732441471571919}, {"who": "BARRETT WILLIAM J", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 59320.0, "date": "2012-03-23", "score": 32.8, "ref_price": 14.95, "return": 0.09732441471571919}, {"who": "GRACE EDWARD P III", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 29981.0, "date": "2012-03-19", "score": 31.6, "ref_price": 14.95, "return": 0.09732441471571919}, {"who": "BARRETT WILLIAM J", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 52200.0, "date": "2012-03-14", "score": 31.9, "ref_price": 14.95, "return": 0.09732441471571919}, {"who": "BARRETT WILLIAM J", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 7510.0, "date": "2012-03-06", "score": 21.4, "ref_price": 14.95, "return": 0.09732441471571919}, {"who": "BARRETT WILLIAM J", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 5718.75, "date": "2012-02-29", "score": 20.0, "ref_price": 14.95, "return": 0.09732441471571919}, {"who": "BARRETT WILLIAM J", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 1525.0, "date": "2012-02-16", "score": 14.9, "ref_price": 14.95, "return": 0.09732441471571919}, {"who": "BARRETT WILLIAM J", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 381.25, "date": "2012-02-10", "score": 11.7, "ref_price": 14.95, "return": 0.09732441471571919}, {"who": "BARRETT WILLIAM J", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 30200.0, "date": "2012-01-25", "score": 28.8, "ref_price": 14.95, "return": 0.09732441471571919}, {"who": "BENSON DONALD E", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 10070.16849, "date": "2012-01-13", "score": 23.0, "ref_price": 14.95, "return": 0.09732441471571919}, {"who": "BARRETT WILLIAM J", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 54750.0, "date": "2012-01-06", "score": 32.4, "ref_price": 14.95, "return": 0.09732441471571919}, {"who": "BENSON DONALD E", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 4999.99979, "date": "2011-12-30", "score": 19.7, "ref_price": 14.95, "return": 0.09732441471571919}, {"who": "BENSON DONALD E", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 7255.973134000001, "date": "2011-11-10", "score": 21.4, "ref_price": 14.95, "return": 0.09732441471571919}, {"who": "BARRETT WILLIAM J", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 68230.0, "date": "2011-08-08", "score": 33.8, "ref_price": 14.95, "return": 0.09732441471571919}, {"who": "BARRETT WILLIAM J", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 41190.0, "date": "2011-08-08", "score": 31.3, "ref_price": 14.95, "return": 0.09732441471571919}, {"who": "BENSON DONALD E", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 8006.599054999999, "date": "2011-08-05", "score": 21.9, "ref_price": 14.95, "return": 0.09732441471571919}, {"who": "BENSON DONALD E", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 7878.5160399999995, "date": "2011-05-06", "score": 21.9, "ref_price": 14.95, "return": 0.09732441471571919}, {"who": "BENSON DONALD E", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 4997.506728, "date": "2011-01-14", "score": 19.8, "ref_price": 14.95, "return": 0.09732441471571919}, {"who": "BENSON DONALD E", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 1682.3887999999997, "date": "2010-05-07", "score": 15.4, "ref_price": 14.95, "return": 0.09732441471571919}, {"who": "Spencer Richard E II", "person_type": "EXEC", "person_label": "Execs", "role": "VP, Officer of Adviser", "amount": 636.56003085, "date": "2009-05-19", "score": 12.9, "ref_price": 14.95, "return": 0.09732441471571919}, {"who": "MASSACHUSETTS MUTUAL LIFE INSURANCE CO", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 1115.0, "date": "2008-11-12", "score": 13.9, "ref_price": 14.95, "return": 0.09732441471571919}, {"who": "MASSACHUSETTS MUTUAL LIFE INSURANCE CO", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 87316.0, "date": "2008-11-06", "score": 33.7, "ref_price": 14.95, "return": 0.09732441471571919}, {"who": "MASSACHUSETTS MUTUAL LIFE INSURANCE CO", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 70552.0, "date": "2008-11-03", "score": 32.9, "ref_price": 14.95, "return": 0.09732441471571919}, {"who": "MASSACHUSETTS MUTUAL LIFE INSURANCE CO", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 21500.0, "date": "2008-10-30", "score": 26.5, "ref_price": 14.95, "return": 0.09732441471571919}, {"who": "MASSACHUSETTS MUTUAL LIFE INSURANCE CO", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 16745.0, "date": "2008-10-28", "score": 25.1, "ref_price": 14.95, "return": 0.09732441471571919}, {"who": "MASSACHUSETTS MUTUAL LIFE INSURANCE CO", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 66655.0, "date": "2008-10-24", "score": 32.5, "ref_price": 14.95, "return": 0.09732441471571919}, {"who": "MASSACHUSETTS MUTUAL LIFE INSURANCE CO", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 49995.0, "date": "2008-10-22", "score": 31.1, "ref_price": 14.95, "return": 0.09732441471571919}, {"who": "Spencer Richard E II", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 9537.84, "date": "2008-10-21", "score": 32.0, "ref_price": 14.95, "return": 0.09732441471571919}, {"who": "MASSACHUSETTS MUTUAL LIFE INSURANCE CO", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 20520.0, "date": "2008-10-21", "score": 26.2, "ref_price": 14.95, "return": 0.09732441471571919}, {"who": "MASSACHUSETTS MUTUAL LIFE INSURANCE CO", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 99736.0, "date": "2008-10-17", "score": 34.7, "ref_price": 14.95, "return": 0.09732441471571919}, {"who": "MASSACHUSETTS MUTUAL LIFE INSURANCE CO", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 75066.55, "date": "2008-10-15", "score": 33.3, "ref_price": 14.95, "return": 0.09732441471571919}, {"who": "MASSACHUSETTS MUTUAL LIFE INSURANCE CO", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 305906.0, "date": "2008-10-13", "score": 42.1, "ref_price": 14.95, "return": 0.09732441471571919}, {"who": "BARRETT WILLIAM J", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 7750.0, "date": "2008-10-10", "score": 21.9, "ref_price": 14.95, "return": 0.09732441471571919}, {"who": "MASSACHUSETTS MUTUAL LIFE INSURANCE CO", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 229525.0, "date": "2008-10-08", "score": 41.8, "ref_price": 14.95, "return": 0.09732441471571919}, {"who": "BARRETT WILLIAM J", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 22476.0, "date": "2008-10-08", "score": 27.8, "ref_price": 14.95, "return": 0.09732441471571919}, {"who": "MASSACHUSETTS MUTUAL LIFE INSURANCE CO", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 163117.0, "date": "2008-10-06", "score": 41.3, "ref_price": 14.95, "return": 0.09732441471571919}, {"who": "MASSACHUSETTS MUTUAL LIFE INSURANCE CO", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 91215.0, "date": "2008-10-02", "score": 37.8, "ref_price": 14.95, "return": 0.09732441471571919}, {"who": "MASSACHUSETTS MUTUAL LIFE INSURANCE CO", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 125402.0, "date": "2008-09-30", "score": 43.4, "ref_price": 14.95, "return": 0.09732441471571919}, {"who": "Syracuse Maleyne M.", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 2400.0, "date": "2008-09-26", "score": 23.8, "ref_price": 14.95, "return": 0.09732441471571919}, {"who": "MASSACHUSETTS MUTUAL LIFE INSURANCE CO", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 32335.25, "date": "2008-09-26", "score": 32.4, "ref_price": 14.95, "return": 0.09732441471571919}, {"who": "MASSACHUSETTS MUTUAL LIFE INSURANCE CO", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 48873.0, "date": "2008-09-24", "score": 36.7, "ref_price": 14.95, "return": 0.09732441471571919}, {"who": "MASSACHUSETTS MUTUAL LIFE INSURANCE CO", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 13760.0, "date": "2008-09-22", "score": 27.3, "ref_price": 14.95, "return": 0.09732441471571919}, {"who": "MASSACHUSETTS MUTUAL LIFE INSURANCE CO", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 42420.5, "date": "2008-09-18", "score": 44.7, "ref_price": 14.95, "return": 0.09732441471571919}, {"who": "Syracuse Maleyne M.", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 2589.9872, "date": "2008-08-20", "score": 31.4, "ref_price": 14.95, "return": 0.09732441471571919}, {"who": "BARRETT WILLIAM J", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 23500.0, "date": "2008-07-15", "score": 27.7, "ref_price": 14.95, "return": 0.09732441471571919}, {"who": "Syracuse Maleyne M.", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 2700.0, "date": "2008-05-02", "score": 16.8, "ref_price": 14.95, "return": 0.09732441471571919}, {"who": "BARRETT WILLIAM J", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 12690.0, "date": "2008-01-04", "score": 24.4, "ref_price": 14.95, "return": 0.09732441471571919}, {"who": "BARRETT WILLIAM J", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 128677.5, "date": "2007-08-01", "score": 50.4, "ref_price": 14.95, "return": 0.09732441471571919}, {"who": "BARRETT WILLIAM J", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 50320.0, "date": "2007-07-27", "score": 41.8, "ref_price": 14.95, "return": 0.09732441471571919}, {"who": "NORGAARD CORINE T", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12704.0, "date": "2005-12-28", "score": 38.6, "ref_price": 14.95, "return": 0.09732441471571919}, {"who": "NORGAARD CORINE T", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12744.0, "date": "2005-12-28", "score": 42.0, "ref_price": 14.95, "return": 0.09732441471571919}, {"who": "Brown Michael Harlan", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12910.0, "date": "2005-11-01", "score": 28.7, "ref_price": 14.95, "return": 0.09732441471571919}, {"who": "KANDARIAN STEVEN A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 56160.0, "date": "2004-02-25", "score": 36.1, "ref_price": 14.95, "return": 0.09732441471571919}]}, "price_series": [{"date": "2016-10-10", "close": 14.95, "volume": 9878.0}, {"date": "2016-10-11", "close": 15.07, "volume": 4762.0}, {"date": "2016-10-12", "close": 15.16, "volume": 7678.0}, {"date": "2016-10-13", "close": 15.0, "volume": 5613.0}, {"date": "2016-10-14", "close": 14.94, "volume": 8926.0}, {"date": "2016-10-17", "close": 14.9577, "volume": 3691.0}, {"date": "2016-10-18", "close": 14.9024, "volume": 3439.0}, {"date": "2016-10-19", "close": 14.84, "volume": 11451.0}, {"date": "2016-10-20", "close": 15.11, "volume": 7057.0}, {"date": "2016-10-21", "close": 14.85, "volume": 8528.0}, {"date": "2016-10-24", "close": 15.2, "volume": 13651.0}, {"date": "2016-10-25", "close": 15.1596, "volume": 6629.0}, {"date": "2016-10-26", "close": 14.9, "volume": 5654.0}, {"date": "2016-10-27", "close": 15.02, "volume": 8872.0}, {"date": "2016-10-28", "close": 15.09, "volume": 4453.0}, {"date": "2016-10-31", "close": 15.0, "volume": 13451.0}, {"date": "2016-11-01", "close": 15.1, "volume": 7801.0}, {"date": "2016-11-02", "close": 14.88, "volume": 11974.0}, {"date": "2016-11-03", "close": 14.728, "volume": 8907.0}, {"date": "2016-11-04", "close": 14.67, "volume": 2065.0}, {"date": "2016-11-07", "close": 14.95, "volume": 1236.0}, {"date": "2016-11-08", "close": 14.9224, "volume": 3562.0}, {"date": "2016-11-09", "close": 14.8549, "volume": 4095.0}, {"date": "2016-11-10", "close": 14.74, "volume": 8751.0}, {"date": "2016-11-11", "close": 14.6749, "volume": 2947.0}, {"date": "2016-11-14", "close": 14.663, "volume": 5041.0}, {"date": "2016-11-15", "close": 15.2765, "volume": 20029.0}, {"date": "2016-11-16", "close": 15.0127, "volume": 2220.0}, {"date": "2016-11-17", "close": 15.27, "volume": 7118.0}, {"date": "2016-11-18", "close": 15.58, "volume": 26174.0}, {"date": "2016-11-21", "close": 15.25, "volume": 43619.0}, {"date": "2016-11-22", "close": 14.79, "volume": 12057.0}, {"date": "2016-11-23", "close": 15.04, "volume": 10493.0}, {"date": "2016-11-25", "close": 15.04, "volume": null}, {"date": "2016-11-28", "close": 15.11, "volume": 11798.0}, {"date": "2016-11-29", "close": 14.76, "volume": 6116.0}, {"date": "2016-11-30", "close": 14.53, "volume": 8697.0}, {"date": "2016-12-01", "close": 14.705, "volume": 2567.0}, {"date": "2016-12-02", "close": 14.577, "volume": 8185.0}, {"date": "2016-12-05", "close": 14.83, "volume": 4258.0}, {"date": "2016-12-06", "close": 14.67, "volume": 14585.0}, {"date": "2016-12-07", "close": 14.65, "volume": 14534.0}, {"date": "2016-12-08", "close": 14.46, "volume": 7272.0}, {"date": "2016-12-09", "close": 14.59, "volume": 27936.0}, {"date": "2016-12-12", "close": 14.5999, "volume": 3345.0}, {"date": "2016-12-13", "close": 14.47, "volume": 9966.0}, {"date": "2016-12-14", "close": 14.38, "volume": 14864.0}, {"date": "2016-12-15", "close": 14.25, "volume": 13436.0}, {"date": "2016-12-16", "close": 14.1096, "volume": 12306.0}, {"date": "2016-12-19", "close": 14.01, "volume": 13765.0}, {"date": "2016-12-20", "close": 14.02, "volume": 16805.0}, {"date": "2016-12-21", "close": 13.9, "volume": 22192.0}, {"date": "2016-12-22", "close": 14.04, "volume": 27587.0}, {"date": "2016-12-23", "close": 13.95, "volume": 15980.0}, {"date": "2016-12-27", "close": 14.4177, "volume": 7766.0}, {"date": "2016-12-28", "close": 14.1376, "volume": 6810.0}, {"date": "2016-12-29", "close": 14.06, "volume": 7392.0}, {"date": "2016-12-30", "close": 14.199, "volume": 6982.0}, {"date": "2017-01-03", "close": 14.18, "volume": 18753.0}, {"date": "2017-01-04", "close": 14.29, "volume": 33872.0}, {"date": "2017-01-05", "close": 14.16, "volume": 12853.0}, {"date": "2017-01-06", "close": 14.13, "volume": 30409.0}, {"date": "2017-01-09", "close": 14.175, "volume": 23666.0}, {"date": "2017-01-10", "close": 14.4, "volume": 19632.0}, {"date": "2017-01-11", "close": 14.27, "volume": 18101.0}, {"date": "2017-01-12", "close": 14.31, "volume": 10977.0}, {"date": "2017-01-13", "close": 14.3, "volume": 20009.0}, {"date": "2017-01-17", "close": 14.49, "volume": 14240.0}, {"date": "2017-01-18", "close": 14.4036, "volume": 3801.0}, {"date": "2017-01-19", "close": 14.28, "volume": 4455.0}, {"date": "2017-01-20", "close": 14.43, "volume": 3062.0}, {"date": "2017-01-23", "close": 14.42, "volume": 7410.0}, {"date": "2017-01-24", "close": 14.35, "volume": 4618.0}, {"date": "2017-01-25", "close": 14.13, "volume": 15254.0}, {"date": "2017-01-26", "close": 14.06, "volume": 25968.0}, {"date": "2017-01-27", "close": 14.14, "volume": 19086.0}, {"date": "2017-01-30", "close": 14.1, "volume": 3293.0}, {"date": "2017-01-31", "close": 14.199, "volume": 6604.0}, {"date": "2017-02-01", "close": 14.06, "volume": 7349.0}, {"date": "2017-02-02", "close": 14.19, "volume": 9380.0}, {"date": "2017-02-03", "close": 14.04, "volume": 13005.0}, {"date": "2017-02-06", "close": 14.19, "volume": 15761.0}, {"date": "2017-02-07", "close": 14.16, "volume": 7358.0}, {"date": "2017-02-08", "close": 14.1414, "volume": 3009.0}, {"date": "2017-02-09", "close": 14.08, "volume": 12413.0}, {"date": "2017-02-10", "close": 14.04, "volume": 2553.0}, {"date": "2017-02-13", "close": 14.0393, "volume": 4697.0}, {"date": "2017-02-14", "close": 14.07, "volume": 11786.0}, {"date": "2017-02-15", "close": 14.0567, "volume": 7716.0}, {"date": "2017-02-16", "close": 14.0421, "volume": 9545.0}, {"date": "2017-02-17", "close": 14.13, "volume": 8377.0}, {"date": "2017-02-21", "close": 14.23, "volume": 12983.0}, {"date": "2017-02-22", "close": 14.15, "volume": 8248.0}, {"date": "2017-02-23", "close": 14.203, "volume": 11309.0}, {"date": "2017-02-24", "close": 14.05, "volume": 6974.0}, {"date": "2017-02-27", "close": 14.14, "volume": 10581.0}, {"date": "2017-02-28", "close": 14.1269, "volume": 821.0}, {"date": "2017-03-01", "close": 14.0311, "volume": 11272.0}, {"date": "2017-03-02", "close": 14.07, "volume": 10162.0}, {"date": "2017-03-03", "close": 14.07, "volume": 6925.0}, {"date": "2017-03-06", "close": 14.18, "volume": 10125.0}, {"date": "2017-03-07", "close": 14.16, "volume": 12077.0}, {"date": "2017-03-08", "close": 14.25, "volume": 11451.0}, {"date": "2017-03-09", "close": 14.24, "volume": 16158.0}, {"date": "2017-03-10", "close": 14.15, "volume": 19418.0}, {"date": "2017-03-13", "close": 14.35, "volume": 13591.0}, {"date": "2017-03-14", "close": 14.12, "volume": 4276.0}, {"date": "2017-03-15", "close": 14.1412, "volume": 8540.0}, {"date": "2017-03-16", "close": 14.1998, "volume": 2299.0}, {"date": "2017-03-17", "close": 14.08, "volume": 4442.0}, {"date": "2017-03-20", "close": 14.06, "volume": 3348.0}, {"date": "2017-03-21", "close": 14.07, "volume": 3905.0}, {"date": "2017-03-22", "close": 14.06, "volume": 3355.0}, {"date": "2017-03-23", "close": 14.1831, "volume": 16332.0}, {"date": "2017-03-24", "close": 14.2, "volume": 7259.0}, {"date": "2017-03-27", "close": 14.09, "volume": 15714.0}, {"date": "2017-03-28", "close": 14.07, "volume": 25876.0}, {"date": "2017-03-29", "close": 14.0889, "volume": 13284.0}, {"date": "2017-03-30", "close": 14.1, "volume": 8497.0}, {"date": "2017-03-31", "close": 14.1, "volume": 14378.0}, {"date": "2017-04-03", "close": 14.03, "volume": 12859.0}, {"date": "2017-04-04", "close": 14.02, "volume": 6575.0}, {"date": "2017-04-05", "close": 14.11, "volume": 12755.0}, {"date": "2017-04-06", "close": 14.1836, "volume": 6543.0}, {"date": "2017-04-07", "close": 14.1951, "volume": 7238.0}, {"date": "2017-04-10", "close": 14.27, "volume": 7369.0}, {"date": "2017-04-11", "close": 14.24, "volume": 2908.0}, {"date": "2017-04-12", "close": 14.2, "volume": 11419.0}, {"date": "2017-04-13", "close": 14.28, "volume": 12449.0}, {"date": "2017-04-17", "close": 14.2, "volume": 7429.0}, {"date": "2017-04-18", "close": 14.22, "volume": 10582.0}, {"date": "2017-04-19", "close": 14.21, "volume": 6845.0}, {"date": "2017-04-20", "close": 14.26, "volume": 16834.0}, {"date": "2017-04-21", "close": 14.3443, "volume": 3746.0}, {"date": "2017-04-24", "close": 14.48, "volume": 12573.0}, {"date": "2017-04-25", "close": 14.4057, "volume": 7032.0}, {"date": "2017-04-26", "close": 14.41, "volume": 11511.0}, {"date": "2017-04-27", "close": 14.41, "volume": 7127.0}, {"date": "2017-04-28", "close": 14.27, "volume": 7152.0}, {"date": "2017-05-01", "close": 14.58, "volume": 19484.0}, {"date": "2017-05-02", "close": 14.345, "volume": 17108.0}, {"date": "2017-05-03", "close": 14.23, "volume": 8240.0}, {"date": "2017-05-04", "close": 14.26, "volume": 7330.0}, {"date": "2017-05-05", "close": 14.08, "volume": 12135.0}, {"date": "2017-05-08", "close": 14.18, "volume": 2530.0}, {"date": "2017-05-09", "close": 14.45, "volume": 16293.0}, {"date": "2017-05-10", "close": 14.39, "volume": 13023.0}, {"date": "2017-05-11", "close": 14.71, "volume": 13804.0}, {"date": "2017-05-12", "close": 14.7, "volume": 26577.0}, {"date": "2017-05-15", "close": 14.5, "volume": 14241.0}, {"date": "2017-05-16", "close": 14.77, "volume": 6779.0}, {"date": "2017-05-17", "close": 14.66, "volume": 3432.0}, {"date": "2017-05-18", "close": 14.34, "volume": 12325.0}, {"date": "2017-05-19", "close": 14.929, "volume": 3318.0}, {"date": "2017-05-22", "close": 14.31, "volume": 21956.0}, {"date": "2017-05-23", "close": 14.36, "volume": 5236.0}, {"date": "2017-05-24", "close": 14.4653, "volume": 11719.0}, {"date": "2017-05-25", "close": 14.31, "volume": 7868.0}, {"date": "2017-05-26", "close": 14.34, "volume": 22858.0}, {"date": "2017-05-30", "close": 14.32, "volume": 11725.0}, {"date": "2017-05-31", "close": 14.2216, "volume": 6204.0}, {"date": "2017-06-01", "close": 14.14, "volume": 16475.0}, {"date": "2017-06-02", "close": 14.04, "volume": 16824.0}, {"date": "2017-06-05", "close": 14.17, "volume": 11545.0}, {"date": "2017-06-06", "close": 14.1, "volume": 10099.0}, {"date": "2017-06-07", "close": 14.11, "volume": 5354.0}, {"date": "2017-06-08", "close": 14.0736, "volume": 18505.0}, {"date": "2017-06-09", "close": 13.92, "volume": 26105.0}, {"date": "2017-06-12", "close": 13.95, "volume": 11569.0}, {"date": "2017-06-13", "close": 13.94, "volume": 8095.0}, {"date": "2017-06-14", "close": 13.91, "volume": 7405.0}, {"date": "2017-06-15", "close": 14.068, "volume": 6513.0}, {"date": "2017-06-16", "close": 14.06, "volume": 11298.0}, {"date": "2017-06-19", "close": 14.17, "volume": 14216.0}, {"date": "2017-06-20", "close": 14.09, "volume": 6525.0}, {"date": "2017-06-21", "close": 14.1659, "volume": 2255.0}, {"date": "2017-06-22", "close": 14.19, "volume": 9551.0}, {"date": "2017-06-23", "close": 14.19, "volume": 11852.0}, {"date": "2017-06-26", "close": 14.03, "volume": 13286.0}, {"date": "2017-06-27", "close": 14.23, "volume": 9114.0}, {"date": "2017-06-28", "close": 14.1475, "volume": 14042.0}, {"date": "2017-06-29", "close": 14.01, "volume": 20189.0}, {"date": "2017-06-30", "close": 13.95, "volume": 6196.0}, {"date": "2017-07-03", "close": 14.03, "volume": 5155.0}, {"date": "2017-07-05", "close": 13.95, "volume": 6855.0}, {"date": "2017-07-06", "close": 13.925, "volume": 2704.0}, {"date": "2017-07-07", "close": 14.09, "volume": 10755.0}, {"date": "2017-07-10", "close": 14.01, "volume": 7705.0}, {"date": "2017-07-11", "close": 13.9982, "volume": 3832.0}, {"date": "2017-07-12", "close": 13.996, "volume": 7290.0}, {"date": "2017-07-13", "close": 14.08, "volume": 16031.0}, {"date": "2017-07-14", "close": 14.13, "volume": 6663.0}, {"date": "2017-07-17", "close": 14.0528, "volume": 7418.0}, {"date": "2017-07-18", "close": 14.0103, "volume": 5796.0}, {"date": "2017-07-19", "close": 14.03, "volume": 10250.0}, {"date": "2017-07-20", "close": 14.1, "volume": 7950.0}, {"date": "2017-07-21", "close": 14.4, "volume": 24509.0}, {"date": "2017-07-24", "close": 14.34, "volume": 15786.0}, {"date": "2017-07-25", "close": 14.38, "volume": 9624.0}, {"date": "2017-07-26", "close": 14.3, "volume": 13678.0}, {"date": "2017-07-27", "close": 14.34, "volume": 12620.0}, {"date": "2017-07-28", "close": 14.35, "volume": 26230.0}, {"date": "2017-07-31", "close": 14.2776, "volume": 6188.0}, {"date": "2017-08-01", "close": 14.15, "volume": 13817.0}, {"date": "2017-08-02", "close": 14.23, "volume": 19154.0}, {"date": "2017-08-03", "close": 14.27, "volume": 14159.0}, {"date": "2017-08-04", "close": 14.4683, "volume": 11757.0}, {"date": "2017-08-07", "close": 14.62, "volume": 14249.0}, {"date": "2017-08-08", "close": 14.6309, "volume": 24150.0}, {"date": "2017-08-09", "close": 14.4225, "volume": 13439.0}, {"date": "2017-08-10", "close": 14.66, "volume": 6733.0}, {"date": "2017-08-11", "close": 14.81, "volume": 19109.0}, {"date": "2017-08-14", "close": 14.59, "volume": 18559.0}, {"date": "2017-08-15", "close": 14.675, "volume": 5364.0}, {"date": "2017-08-16", "close": 14.71, "volume": 3208.0}, {"date": "2017-08-17", "close": 14.77, "volume": 7956.0}, {"date": "2017-08-18", "close": 14.88, "volume": 8289.0}, {"date": "2017-08-21", "close": 14.55, "volume": 11037.0}, {"date": "2017-08-22", "close": 14.52, "volume": 2575.0}, {"date": "2017-08-23", "close": 14.5, "volume": 7693.0}, {"date": "2017-08-24", "close": 14.5782, "volume": 3236.0}, {"date": "2017-08-25", "close": 14.53, "volume": 4002.0}, {"date": "2017-08-28", "close": 14.4827, "volume": 9629.0}, {"date": "2017-08-29", "close": 14.36, "volume": 3275.0}, {"date": "2017-08-30", "close": 14.36, "volume": 3637.0}, {"date": "2017-08-31", "close": 14.36, "volume": 11641.0}, {"date": "2017-09-01", "close": 14.21, "volume": 9426.0}, {"date": "2017-09-05", "close": 14.2, "volume": 8437.0}, {"date": "2017-09-06", "close": 14.17, "volume": 3950.0}, {"date": "2017-09-07", "close": 14.2844, "volume": 11975.0}, {"date": "2017-09-08", "close": 14.45, "volume": 15936.0}, {"date": "2017-09-11", "close": 14.66, "volume": 12525.0}, {"date": "2017-09-12", "close": 14.66, "volume": 2561.0}, {"date": "2017-09-13", "close": 14.57, "volume": 22109.0}, {"date": "2017-09-14", "close": 14.625, "volume": 12727.0}, {"date": "2017-09-15", "close": 14.56, "volume": 12723.0}, {"date": "2017-09-18", "close": 14.521, "volume": 2391.0}, {"date": "2017-09-19", "close": 14.48, "volume": 15676.0}, {"date": "2017-09-20", "close": 14.5, "volume": 3728.0}, {"date": "2017-09-21", "close": 14.57, "volume": 6328.0}, {"date": "2017-09-22", "close": 14.86, "volume": 16638.0}, {"date": "2017-09-25", "close": 14.88, "volume": 12952.0}, {"date": "2017-09-26", "close": 15.02, "volume": 7298.0}, {"date": "2017-09-27", "close": 15.04, "volume": 20828.0}, {"date": "2017-09-28", "close": 14.54, "volume": 48898.0}, {"date": "2017-09-29", "close": 14.43, "volume": 6549.0}, {"date": "2017-10-02", "close": 14.43, "volume": 22805.0}, {"date": "2017-10-03", "close": 14.55, "volume": 18947.0}, {"date": "2017-10-04", "close": 14.4944, "volume": 11634.0}, {"date": "2017-10-05", "close": 14.5762, "volume": 6273.0}, {"date": "2017-10-06", "close": 14.66, "volume": 5059.0}, {"date": "2017-10-09", "close": 14.97, "volume": 13420.0}, {"date": "2017-10-10", "close": 15.14, "volume": 23301.0}, {"date": "2017-10-11", "close": 14.84, "volume": 8939.0}, {"date": "2017-10-12", "close": 14.9, "volume": 6349.0}, {"date": "2017-10-13", "close": 15.0, "volume": 8495.0}, {"date": "2017-10-16", "close": 14.96, "volume": 52672.0}, {"date": "2017-10-17", "close": 14.76, "volume": 24220.0}, {"date": "2017-10-18", "close": 14.7445, "volume": 12342.0}, {"date": "2017-10-19", "close": 14.7, "volume": 3507.0}, {"date": "2017-10-20", "close": 14.76, "volume": 3880.0}, {"date": "2017-10-23", "close": 14.75, "volume": 9800.0}, {"date": "2017-10-24", "close": 14.919, "volume": 13270.0}, {"date": "2017-10-25", "close": 14.76, "volume": 13077.0}, {"date": "2017-10-26", "close": 14.79, "volume": 4711.0}, {"date": "2017-10-27", "close": 14.4814, "volume": 14715.0}, {"date": "2017-10-30", "close": 14.55, "volume": 9351.0}, {"date": "2017-10-31", "close": 14.3918, "volume": 9458.0}, {"date": "2017-11-01", "close": 14.46, "volume": 12186.0}, {"date": "2017-11-02", "close": 14.5, "volume": 7975.0}, {"date": "2017-11-03", "close": 14.43, "volume": 7560.0}, {"date": "2017-11-06", "close": 14.765, "volume": 10560.0}, {"date": "2017-11-07", "close": 14.68, "volume": 11208.0}, {"date": "2017-11-08", "close": 14.85, "volume": 24792.0}, {"date": "2017-11-09", "close": 14.93, "volume": 34236.0}, {"date": "2017-11-10", "close": 14.5, "volume": 49427.0}, {"date": "2017-11-13", "close": 14.9, "volume": 22299.0}, {"date": "2017-11-14", "close": 14.75, "volume": 5981.0}, {"date": "2017-11-15", "close": 14.62, "volume": 11642.0}, {"date": "2017-11-16", "close": 14.89, "volume": 10675.0}, {"date": "2017-11-17", "close": 14.8, "volume": 2920.0}, {"date": "2017-11-20", "close": 14.75, "volume": 14581.0}, {"date": "2017-11-21", "close": 14.63, "volume": 4753.0}, {"date": "2017-11-22", "close": 14.49, "volume": 16326.0}, {"date": "2017-11-24", "close": 14.8, "volume": 3950.0}, {"date": "2017-11-27", "close": 14.6, "volume": 8732.0}, {"date": "2017-11-28", "close": 14.39, "volume": 8598.0}, {"date": "2017-11-29", "close": 14.3, "volume": 11314.0}, {"date": "2017-11-30", "close": 14.15, "volume": 35400.0}, {"date": "2017-12-01", "close": 14.07, "volume": 18115.0}, {"date": "2017-12-04", "close": 14.16, "volume": 16912.0}, {"date": "2017-12-05", "close": 14.26, "volume": 11364.0}, {"date": "2017-12-06", "close": 14.24, "volume": 11559.0}, {"date": "2017-12-07", "close": 14.23, "volume": 16364.0}, {"date": "2017-12-08", "close": 14.23, "volume": 7360.0}, {"date": "2017-12-11", "close": 14.2, "volume": 16892.0}, {"date": "2017-12-12", "close": 14.2, "volume": 16588.0}, {"date": "2017-12-13", "close": 14.13, "volume": 5942.0}, {"date": "2017-12-14", "close": 14.2, "volume": 16328.0}, {"date": "2017-12-15", "close": 14.2, "volume": 28062.0}, {"date": "2017-12-18", "close": 14.22, "volume": 54973.0}, {"date": "2017-12-19", "close": 14.3288, "volume": 25566.0}, {"date": "2017-12-20", "close": 14.36, "volume": 17646.0}, {"date": "2017-12-21", "close": 14.4643, "volume": 5907.0}, {"date": "2017-12-22", "close": 14.39, "volume": 13637.0}, {"date": "2017-12-26", "close": 14.36, "volume": 12478.0}, {"date": "2017-12-27", "close": 14.4, "volume": 30288.0}, {"date": "2017-12-28", "close": 14.0, "volume": 20237.0}, {"date": "2017-12-29", "close": 14.1, "volume": 17217.0}, {"date": "2018-01-02", "close": 14.35, "volume": 16196.0}, {"date": "2018-01-03", "close": 14.43, "volume": 14035.0}, {"date": "2018-01-04", "close": 14.45, "volume": 9286.0}, {"date": "2018-01-05", "close": 14.32, "volume": 6637.0}, {"date": "2018-01-08", "close": 14.46, "volume": 21522.0}, {"date": "2018-01-09", "close": 14.39, "volume": 26844.0}, {"date": "2018-01-10", "close": 14.53, "volume": 21537.0}, {"date": "2018-01-11", "close": 14.5, "volume": 9261.0}, {"date": "2018-01-12", "close": 14.52, "volume": 33374.0}, {"date": "2018-01-16", "close": 14.51, "volume": 53585.0}, {"date": "2018-01-17", "close": 14.58, "volume": 14659.0}, {"date": "2018-01-18", "close": 14.66, "volume": 18240.0}, {"date": "2018-01-19", "close": 14.63, "volume": 20956.0}, {"date": "2018-01-22", "close": 14.65, "volume": 20057.0}, {"date": "2018-01-23", "close": 14.65, "volume": 14512.0}, {"date": "2018-01-24", "close": 14.45, "volume": 15907.0}, {"date": "2018-01-25", "close": 14.5, "volume": 14690.0}, {"date": "2018-01-26", "close": 14.4501, "volume": 6088.0}, {"date": "2018-01-29", "close": 14.22, "volume": 27570.0}, {"date": "2018-01-30", "close": 14.1, "volume": 25193.0}, {"date": "2018-01-31", "close": 14.07, "volume": 9356.0}, {"date": "2018-02-01", "close": 14.24, "volume": 8177.0}, {"date": "2018-02-02", "close": 14.207, "volume": 6704.0}, {"date": "2018-02-05", "close": 14.17, "volume": 8365.0}, {"date": "2018-02-06", "close": 14.05, "volume": 19016.0}, {"date": "2018-02-07", "close": 14.08, "volume": 6283.0}, {"date": "2018-02-08", "close": 14.13, "volume": 4591.0}, {"date": "2018-02-09", "close": 14.06, "volume": 26853.0}, {"date": "2018-02-12", "close": 14.35, "volume": 14323.0}, {"date": "2018-02-13", "close": 14.31, "volume": 14640.0}, {"date": "2018-02-14", "close": 14.3, "volume": 8732.0}, {"date": "2018-02-15", "close": 14.31, "volume": 5826.0}, {"date": "2018-02-16", "close": 14.19, "volume": 12397.0}, {"date": "2018-02-20", "close": 14.26, "volume": 12542.0}, {"date": "2018-02-21", "close": 14.13, "volume": 19015.0}, {"date": "2018-02-22", "close": 14.1086, "volume": 19199.0}, {"date": "2018-02-23", "close": 14.22, "volume": 5159.0}, {"date": "2018-02-26", "close": 14.2, "volume": 6386.0}, {"date": "2018-02-27", "close": 14.38, "volume": 17321.0}, {"date": "2018-02-28", "close": 14.47, "volume": 15510.0}, {"date": "2018-03-01", "close": 14.45, "volume": 3545.0}, {"date": "2018-03-02", "close": 14.69, "volume": 17708.0}, {"date": "2018-03-05", "close": 14.5, "volume": 19091.0}, {"date": "2018-03-06", "close": 14.31, "volume": 22289.0}, {"date": "2018-03-07", "close": 14.54, "volume": 14759.0}, {"date": "2018-03-08", "close": 14.61, "volume": 12017.0}, {"date": "2018-03-09", "close": 14.79, "volume": 40125.0}, {"date": "2018-03-12", "close": 14.76, "volume": 12920.0}, {"date": "2018-03-13", "close": 14.8, "volume": 2495.0}, {"date": "2018-03-14", "close": 14.641, "volume": 3120.0}, {"date": "2018-03-15", "close": 14.7, "volume": 4768.0}, {"date": "2018-03-16", "close": 14.44, "volume": 4649.0}, {"date": "2018-03-19", "close": 14.78, "volume": 12922.0}, {"date": "2018-03-20", "close": 14.62, "volume": 1850.0}, {"date": "2018-03-21", "close": 14.5799, "volume": 9727.0}, {"date": "2018-03-22", "close": 14.5901, "volume": 7938.0}, {"date": "2018-03-23", "close": 14.76, "volume": 5439.0}, {"date": "2018-03-26", "close": 14.64, "volume": 11496.0}, {"date": "2018-03-27", "close": 14.59, "volume": 10274.0}, {"date": "2018-03-28", "close": 14.59, "volume": 15733.0}, {"date": "2018-03-29", "close": 14.7, "volume": 6314.0}, {"date": "2018-04-02", "close": 14.68, "volume": 7604.0}, {"date": "2018-04-03", "close": 14.78, "volume": 7413.0}, {"date": "2018-04-04", "close": 14.7632, "volume": 21344.0}, {"date": "2018-04-05", "close": 14.7501, "volume": 12575.0}, {"date": "2018-04-06", "close": 14.715, "volume": 11251.0}, {"date": "2018-04-09", "close": 14.58, "volume": 29241.0}, {"date": "2018-04-10", "close": 14.44, "volume": 19776.0}, {"date": "2018-04-11", "close": 14.64, "volume": 17048.0}, {"date": "2018-04-12", "close": 14.72, "volume": 8513.0}, {"date": "2018-04-13", "close": 14.79, "volume": 35169.0}, {"date": "2018-04-16", "close": 14.73, "volume": 14443.0}, {"date": "2018-04-17", "close": 14.76, "volume": 16489.0}, {"date": "2018-04-18", "close": 15.0501, "volume": 22602.0}, {"date": "2018-04-19", "close": 15.07, "volume": 20153.0}, {"date": "2018-04-20", "close": 15.32, "volume": 36878.0}, {"date": "2018-04-23", "close": 15.22, "volume": 11757.0}, {"date": "2018-04-24", "close": 15.05, "volume": 9068.0}, {"date": "2018-04-25", "close": 14.97, "volume": 10391.0}, {"date": "2018-04-26", "close": 14.73, "volume": 11953.0}, {"date": "2018-04-27", "close": 14.641, "volume": 11294.0}, {"date": "2018-04-30", "close": 14.8, "volume": 7469.0}, {"date": "2018-05-01", "close": 14.94, "volume": 7894.0}, {"date": "2018-05-02", "close": 14.9498, "volume": 8793.0}, {"date": "2018-05-03", "close": 14.98, "volume": 10496.0}, {"date": "2018-05-04", "close": 14.6, "volume": 9999.0}, {"date": "2018-05-07", "close": 14.6404, "volume": 1518.0}, {"date": "2018-05-08", "close": 14.52, "volume": 11786.0}, {"date": "2018-05-09", "close": 15.03, "volume": 9474.0}, {"date": "2018-05-10", "close": 14.89, "volume": 10641.0}, {"date": "2018-05-11", "close": 14.8657, "volume": 5299.0}, {"date": "2018-05-14", "close": 14.8565, "volume": 6359.0}, {"date": "2018-05-15", "close": 14.8443, "volume": 4093.0}, {"date": "2018-05-16", "close": 15.043, "volume": 19696.0}, {"date": "2018-05-17", "close": 15.19, "volume": 22226.0}, {"date": "2018-05-18", "close": 15.3, "volume": 30707.0}, {"date": "2018-05-21", "close": 15.5014, "volume": 34138.0}, {"date": "2018-05-22", "close": 15.04, "volume": 15068.0}, {"date": "2018-05-23", "close": 15.11, "volume": 10339.0}, {"date": "2018-05-24", "close": 14.97, "volume": 10368.0}, {"date": "2018-05-25", "close": 14.85, "volume": 15570.0}, {"date": "2018-05-29", "close": 14.85, "volume": 8551.0}, {"date": "2018-05-30", "close": 14.76, "volume": 14429.0}, {"date": "2018-05-31", "close": 14.6, "volume": 23409.0}, {"date": "2018-06-01", "close": 14.71, "volume": 16664.0}, {"date": "2018-06-04", "close": 14.7305, "volume": 7951.0}, {"date": "2018-06-05", "close": 14.73, "volume": 3235.0}, {"date": "2018-06-06", "close": 14.95, "volume": 11706.0}, {"date": "2018-06-07", "close": 14.85, "volume": 15110.0}, {"date": "2018-06-08", "close": 14.7, "volume": 5618.0}, {"date": "2018-06-11", "close": 14.7051, "volume": 17134.0}, {"date": "2018-06-12", "close": 14.61, "volume": 17724.0}, {"date": "2018-06-13", "close": 14.716, "volume": 20165.0}, {"date": "2018-06-14", "close": 14.98, "volume": 6986.0}, {"date": "2018-06-15", "close": 14.98, "volume": 2991.0}, {"date": "2018-06-18", "close": 14.9572, "volume": 2423.0}, {"date": "2018-06-19", "close": 15.0045, "volume": 10565.0}, {"date": "2018-06-20", "close": 15.2008, "volume": 15281.0}, {"date": "2018-06-21", "close": 15.2234, "volume": 11925.0}, {"date": "2018-06-22", "close": 15.19, "volume": 9953.0}, {"date": "2018-06-25", "close": 14.92, "volume": 9365.0}, {"date": "2018-06-26", "close": 14.9451, "volume": 2744.0}, {"date": "2018-06-27", "close": 14.82, "volume": 22366.0}, {"date": "2018-06-28", "close": 14.8426, "volume": 5900.0}, {"date": "2018-06-29", "close": 14.7, "volume": 7002.0}, {"date": "2018-07-02", "close": 14.79, "volume": 5184.0}, {"date": "2018-07-03", "close": 14.77, "volume": 5695.0}, {"date": "2018-07-05", "close": 14.79, "volume": 12363.0}, {"date": "2018-07-06", "close": 14.9262, "volume": 12203.0}, {"date": "2018-07-09", "close": 14.8853, "volume": 8015.0}, {"date": "2018-07-10", "close": 14.87, "volume": 11216.0}, {"date": "2018-07-11", "close": 14.82, "volume": 7652.0}, {"date": "2018-07-12", "close": 14.69, "volume": 13467.0}, {"date": "2018-07-13", "close": 14.51, "volume": 13253.0}, {"date": "2018-07-16", "close": 14.54, "volume": 10151.0}, {"date": "2018-07-17", "close": 14.5, "volume": 10164.0}, {"date": "2018-07-18", "close": 14.6353, "volume": 7543.0}, {"date": "2018-07-19", "close": 14.61, "volume": 11543.0}, {"date": "2018-07-20", "close": 14.61, "volume": 5201.0}, {"date": "2018-07-23", "close": 14.7, "volume": 13248.0}, {"date": "2018-07-24", "close": 14.6352, "volume": 9819.0}, {"date": "2018-07-25", "close": 14.58, "volume": 9203.0}, {"date": "2018-07-26", "close": 14.6, "volume": 9520.0}, {"date": "2018-07-27", "close": 14.602, "volume": 6274.0}, {"date": "2018-07-30", "close": 14.6768, "volume": 7894.0}, {"date": "2018-07-31", "close": 14.6331, "volume": 17347.0}, {"date": "2018-08-01", "close": 14.65, "volume": 3505.0}, {"date": "2018-08-02", "close": 14.59, "volume": 12526.0}, {"date": "2018-08-03", "close": 14.64, "volume": 8238.0}, {"date": "2018-08-06", "close": 14.798, "volume": 6967.0}, {"date": "2018-08-07", "close": 14.7284, "volume": 10063.0}, {"date": "2018-08-08", "close": 14.699, "volume": 3436.0}, {"date": "2018-08-09", "close": 14.6648, "volume": 15673.0}, {"date": "2018-08-10", "close": 14.74, "volume": 8493.0}, {"date": "2018-08-13", "close": 14.42, "volume": 12198.0}, {"date": "2018-08-14", "close": 14.56, "volume": 11126.0}, {"date": "2018-08-15", "close": 14.7713, "volume": 22060.0}, {"date": "2018-08-16", "close": 14.51, "volume": 43084.0}, {"date": "2018-08-17", "close": 14.75, "volume": 19709.0}, {"date": "2018-08-20", "close": 14.57, "volume": 29003.0}, {"date": "2018-08-21", "close": 14.72, "volume": 11684.0}, {"date": "2018-08-22", "close": 14.6601, "volume": 9289.0}, {"date": "2018-08-23", "close": 14.77, "volume": 7469.0}, {"date": "2018-08-24", "close": 14.77, "volume": 5415.0}, {"date": "2018-08-27", "close": 14.53, "volume": 21761.0}, {"date": "2018-08-28", "close": 14.5, "volume": 15161.0}, {"date": "2018-08-29", "close": 14.5515, "volume": 8687.0}, {"date": "2018-08-30", "close": 14.42, "volume": 53267.0}, {"date": "2018-08-31", "close": 14.5101, "volume": 6359.0}, {"date": "2018-09-04", "close": 14.41, "volume": 13898.0}, {"date": "2018-09-05", "close": 14.4853, "volume": 8753.0}, {"date": "2018-09-06", "close": 14.49, "volume": 8713.0}, {"date": "2018-09-07", "close": 14.4425, "volume": 7515.0}, {"date": "2018-09-10", "close": 14.52, "volume": 9696.0}, {"date": "2018-09-11", "close": 14.5255, "volume": 19265.0}, {"date": "2018-09-12", "close": 14.673, "volume": 5083.0}, {"date": "2018-09-13", "close": 14.63, "volume": 19582.0}, {"date": "2018-09-14", "close": 14.6962, "volume": 7779.0}, {"date": "2018-09-17", "close": 14.705, "volume": 9573.0}, {"date": "2018-09-18", "close": 14.741, "volume": 6973.0}, {"date": "2018-09-19", "close": 14.85, "volume": 10592.0}, {"date": "2018-09-20", "close": 14.88, "volume": 8523.0}, {"date": "2018-09-21", "close": 14.7532, "volume": 2237.0}, {"date": "2018-09-24", "close": 14.76, "volume": 5448.0}, {"date": "2018-09-25", "close": 14.9499, "volume": 10899.0}, {"date": "2018-09-26", "close": 14.8592, "volume": 21485.0}, {"date": "2018-09-27", "close": 14.8572, "volume": 10770.0}, {"date": "2018-09-28", "close": 14.899, "volume": 8975.0}, {"date": "2018-10-01", "close": 14.88, "volume": 5727.0}, {"date": "2018-10-02", "close": 14.8302, "volume": 8242.0}, {"date": "2018-10-03", "close": 14.92, "volume": 8275.0}, {"date": "2018-10-04", "close": 14.76, "volume": 19667.0}, {"date": "2018-10-05", "close": 14.75, "volume": 9016.0}, {"date": "2018-10-08", "close": 14.78, "volume": 3287.0}, {"date": "2018-10-09", "close": 14.8302, "volume": 8008.0}, {"date": "2018-10-10", "close": 14.63, "volume": 11052.0}, {"date": "2018-10-11", "close": 14.63, "volume": 24018.0}, {"date": "2018-10-12", "close": 14.7384, "volume": 3120.0}, {"date": "2018-10-15", "close": 14.7557, "volume": 3573.0}, {"date": "2018-10-16", "close": 14.8276, "volume": 16692.0}, {"date": "2018-10-17", "close": 14.88, "volume": 11512.0}, {"date": "2018-10-18", "close": 14.87, "volume": 6579.0}, {"date": "2018-10-19", "close": 14.8459, "volume": 4308.0}, {"date": "2018-10-22", "close": 14.72, "volume": 7420.0}, {"date": "2018-10-23", "close": 14.8533, "volume": 7284.0}, {"date": "2018-10-24", "close": 14.99, "volume": 9379.0}, {"date": "2018-10-25", "close": 14.9, "volume": 14176.0}, {"date": "2018-10-26", "close": 14.6999, "volume": 6310.0}, {"date": "2018-10-29", "close": 14.7319, "volume": 5660.0}, {"date": "2018-10-30", "close": 14.9, "volume": 2812.0}, {"date": "2018-10-31", "close": 14.75, "volume": 12222.0}, {"date": "2018-11-01", "close": 14.89, "volume": 4079.0}, {"date": "2018-11-02", "close": 14.905, "volume": 4766.0}, {"date": "2018-11-05", "close": 14.9, "volume": 14230.0}, {"date": "2018-11-06", "close": 14.9961, "volume": 14321.0}, {"date": "2018-11-07", "close": 15.4299, "volume": 24519.0}, {"date": "2018-11-08", "close": 15.15, "volume": 27856.0}, {"date": "2018-11-09", "close": 15.29, "volume": 27420.0}, {"date": "2018-11-12", "close": 15.1701, "volume": 14522.0}, {"date": "2018-11-13", "close": 15.22, "volume": 4313.0}, {"date": "2018-11-14", "close": 15.1646, "volume": 8122.0}, {"date": "2018-11-15", "close": 15.0256, "volume": 23392.0}, {"date": "2018-11-16", "close": 15.0624, "volume": 6254.0}, {"date": "2018-11-19", "close": 14.99, "volume": 5719.0}, {"date": "2018-11-20", "close": 14.83, "volume": 14428.0}, {"date": "2018-11-21", "close": 14.9, "volume": 7521.0}, {"date": "2018-11-23", "close": 14.9, "volume": null}, {"date": "2018-11-26", "close": 15.01, "volume": 8322.0}, {"date": "2018-11-27", "close": 14.89, "volume": 8679.0}, {"date": "2018-11-28", "close": 14.92, "volume": 6281.0}, {"date": "2018-11-29", "close": 14.86, "volume": 11834.0}, {"date": "2018-11-30", "close": 14.93, "volume": 7197.0}, {"date": "2018-12-03", "close": 14.69, "volume": 21860.0}, {"date": "2018-12-04", "close": 14.6258, "volume": 9204.0}, {"date": "2018-12-06", "close": 14.6999, "volume": 9104.0}, {"date": "2018-12-07", "close": 14.8058, "volume": 15954.0}, {"date": "2018-12-10", "close": 14.8726, "volume": 13282.0}, {"date": "2018-12-11", "close": 14.8638, "volume": 6620.0}, {"date": "2018-12-12", "close": 14.96, "volume": 15525.0}, {"date": "2018-12-13", "close": 14.9601, "volume": 8167.0}, {"date": "2018-12-14", "close": 14.77, "volume": 3037.0}, {"date": "2018-12-17", "close": 14.95, "volume": 6444.0}, {"date": "2018-12-18", "close": 14.896, "volume": 5161.0}, {"date": "2018-12-19", "close": 14.8397, "volume": 11949.0}, {"date": "2018-12-20", "close": 14.8013, "volume": 19623.0}, {"date": "2018-12-21", "close": 14.7, "volume": 8406.0}, {"date": "2018-12-24", "close": 14.75, "volume": 8176.0}, {"date": "2018-12-26", "close": 14.71, "volume": 17332.0}, {"date": "2018-12-27", "close": 15.13, "volume": 14991.0}, {"date": "2018-12-28", "close": 14.9496, "volume": 9785.0}, {"date": "2018-12-31", "close": 15.05, "volume": 10203.0}, {"date": "2019-01-02", "close": 15.2, "volume": 16122.0}, {"date": "2019-01-03", "close": 15.148, "volume": 12473.0}, {"date": "2019-01-04", "close": 15.0494, "volume": 7693.0}, {"date": "2019-01-07", "close": 14.88, "volume": 8107.0}, {"date": "2019-01-08", "close": 15.14, "volume": 14139.0}, {"date": "2019-01-09", "close": 15.1, "volume": 22026.0}, {"date": "2019-01-10", "close": 15.48, "volume": 21350.0}, {"date": "2019-01-11", "close": 15.52, "volume": 48877.0}, {"date": "2019-01-14", "close": 15.26, "volume": 30785.0}, {"date": "2019-01-15", "close": 15.52, "volume": 41793.0}, {"date": "2019-01-16", "close": 15.64, "volume": 36797.0}, {"date": "2019-01-17", "close": 15.6853, "volume": 25767.0}, {"date": "2019-01-18", "close": 15.58, "volume": 29716.0}, {"date": "2019-01-22", "close": 15.63, "volume": 12808.0}, {"date": "2019-01-23", "close": 15.55, "volume": 16230.0}, {"date": "2019-01-24", "close": 15.38, "volume": 17321.0}, {"date": "2019-01-25", "close": 15.406, "volume": 12479.0}, {"date": "2019-01-28", "close": 15.12, "volume": 14773.0}, {"date": "2019-01-29", "close": 15.42, "volume": 22798.0}, {"date": "2019-01-30", "close": 15.51, "volume": 13805.0}, {"date": "2019-01-31", "close": 15.59, "volume": 29519.0}, {"date": "2019-02-01", "close": 15.5853, "volume": 12790.0}, {"date": "2019-02-04", "close": 15.26, "volume": 11403.0}, {"date": "2019-02-05", "close": 15.2, "volume": 18931.0}, {"date": "2019-02-06", "close": 15.35, "volume": 7605.0}, {"date": "2019-02-07", "close": 15.21, "volume": 9410.0}, {"date": "2019-02-08", "close": 15.65, "volume": 16057.0}, {"date": "2019-02-11", "close": 15.5767, "volume": 4390.0}, {"date": "2019-02-12", "close": 15.45, "volume": 7338.0}, {"date": "2019-02-13", "close": 15.55, "volume": 20191.0}, {"date": "2019-02-14", "close": 15.75, "volume": 11449.0}, {"date": "2019-02-15", "close": 15.35, "volume": 39941.0}, {"date": "2019-02-19", "close": 15.8, "volume": 20527.0}, {"date": "2019-02-20", "close": 15.6745, "volume": 11454.0}, {"date": "2019-02-21", "close": 15.65, "volume": 9741.0}, {"date": "2019-02-22", "close": 15.6415, "volume": 8931.0}, {"date": "2019-02-25", "close": 15.63, "volume": 16255.0}, {"date": "2019-02-26", "close": 15.6299, "volume": 14247.0}, {"date": "2019-02-27", "close": 15.3, "volume": 8715.0}, {"date": "2019-02-28", "close": 15.1723, "volume": 24889.0}, {"date": "2019-03-01", "close": 15.26, "volume": 6209.0}, {"date": "2019-03-04", "close": 15.16, "volume": 13600.0}, {"date": "2019-03-05", "close": 15.35, "volume": 7216.0}, {"date": "2019-03-06", "close": 15.34, "volume": 8769.0}, {"date": "2019-03-07", "close": 15.38, "volume": 13677.0}, {"date": "2019-03-08", "close": 15.3854, "volume": 1572.0}, {"date": "2019-03-11", "close": 15.35, "volume": 16964.0}, {"date": "2019-03-12", "close": 15.5, "volume": 14647.0}, {"date": "2019-03-13", "close": 15.5, "volume": 30565.0}, {"date": "2019-03-14", "close": 15.484, "volume": 11069.0}, {"date": "2019-03-15", "close": 15.25, "volume": 12027.0}, {"date": "2019-03-18", "close": 15.3985, "volume": 5466.0}, {"date": "2019-03-19", "close": 15.4, "volume": 12547.0}, {"date": "2019-03-20", "close": 15.25, "volume": 19788.0}, {"date": "2019-03-21", "close": 15.3818, "volume": 8463.0}, {"date": "2019-03-22", "close": 15.3, "volume": 28855.0}, {"date": "2019-03-25", "close": 15.35, "volume": 7605.0}, {"date": "2019-03-26", "close": 15.3, "volume": 13278.0}, {"date": "2019-03-27", "close": 15.4053, "volume": 11813.0}, {"date": "2019-03-28", "close": 15.325, "volume": 6297.0}, {"date": "2019-03-29", "close": 15.3616, "volume": 16357.0}, {"date": "2019-04-01", "close": 15.37, "volume": 18967.0}, {"date": "2019-04-02", "close": 15.39, "volume": 5824.0}, {"date": "2019-04-03", "close": 15.35, "volume": 5964.0}, {"date": "2019-04-04", "close": 15.37, "volume": 15620.0}, {"date": "2019-04-05", "close": 15.23, "volume": 17151.0}, {"date": "2019-04-08", "close": 15.404, "volume": 6809.0}, {"date": "2019-04-09", "close": 15.2999, "volume": 14821.0}, {"date": "2019-04-10", "close": 15.47, "volume": 23405.0}, {"date": "2019-04-11", "close": 15.4573, "volume": 16559.0}, {"date": "2019-04-12", "close": 15.5, "volume": 9425.0}, {"date": "2019-04-15", "close": 15.3759, "volume": 11867.0}, {"date": "2019-04-16", "close": 15.48, "volume": 18449.0}, {"date": "2019-04-17", "close": 15.79, "volume": 24538.0}, {"date": "2019-04-18", "close": 15.5997, "volume": 20076.0}, {"date": "2019-04-22", "close": 15.3085, "volume": 25450.0}, {"date": "2019-04-23", "close": 15.3001, "volume": 12634.0}, {"date": "2019-04-24", "close": 15.39, "volume": 34375.0}, {"date": "2019-04-25", "close": 15.53, "volume": 5720.0}, {"date": "2019-04-26", "close": 15.76, "volume": 12118.0}, {"date": "2019-04-29", "close": 15.8, "volume": 6251.0}, {"date": "2019-04-30", "close": 15.95, "volume": 16458.0}, {"date": "2019-05-01", "close": 15.76, "volume": 45668.0}, {"date": "2019-05-02", "close": 15.5, "volume": 15166.0}, {"date": "2019-05-03", "close": 15.507, "volume": 7295.0}, {"date": "2019-05-06", "close": 15.45, "volume": 21974.0}, {"date": "2019-05-07", "close": 15.478, "volume": 7234.0}, {"date": "2019-05-08", "close": 15.5511, "volume": 14016.0}, {"date": "2019-05-09", "close": 15.4964, "volume": 3001.0}, {"date": "2019-05-10", "close": 15.48, "volume": 6880.0}, {"date": "2019-05-13", "close": 15.49, "volume": 11125.0}, {"date": "2019-05-14", "close": 15.5899, "volume": 10331.0}, {"date": "2019-05-15", "close": 15.62, "volume": 17492.0}, {"date": "2019-05-16", "close": 15.98, "volume": 23375.0}, {"date": "2019-05-17", "close": 15.91, "volume": 22319.0}, {"date": "2019-05-20", "close": 16.14, "volume": 32038.0}, {"date": "2019-05-21", "close": 15.9977, "volume": 8299.0}, {"date": "2019-05-22", "close": 15.99, "volume": 6369.0}, {"date": "2019-05-23", "close": 15.81, "volume": 11030.0}, {"date": "2019-05-24", "close": 16.09, "volume": 12517.0}, {"date": "2019-05-28", "close": 16.0217, "volume": 12254.0}, {"date": "2019-05-29", "close": 15.71, "volume": 17674.0}, {"date": "2019-05-30", "close": 15.8576, "volume": 8578.0}, {"date": "2019-05-31", "close": 16.05, "volume": 6599.0}, {"date": "2019-06-03", "close": 15.75, "volume": 12007.0}, {"date": "2019-06-04", "close": 15.85, "volume": 6229.0}, {"date": "2019-06-05", "close": 16.0, "volume": 2268.0}, {"date": "2019-06-06", "close": 15.905, "volume": 15662.0}, {"date": "2019-06-07", "close": 16.0323, "volume": 10316.0}, {"date": "2019-06-10", "close": 16.15, "volume": 8805.0}, {"date": "2019-06-11", "close": 16.1027, "volume": 11036.0}, {"date": "2019-06-12", "close": 16.1894, "volume": 9614.0}, {"date": "2019-06-13", "close": 16.1677, "volume": 6442.0}, {"date": "2019-06-14", "close": 16.2204, "volume": 1836.0}, {"date": "2019-06-17", "close": 16.3491, "volume": 7854.0}, {"date": "2019-06-18", "close": 16.356, "volume": 10684.0}, {"date": "2019-06-19", "close": 16.65, "volume": 12879.0}, {"date": "2019-06-20", "close": 16.5625, "volume": 8963.0}, {"date": "2019-06-21", "close": 16.3508, "volume": 3093.0}, {"date": "2019-06-24", "close": 16.34, "volume": 11015.0}, {"date": "2019-06-25", "close": 16.4, "volume": 10299.0}, {"date": "2019-06-26", "close": 16.45, "volume": 17348.0}, {"date": "2019-06-27", "close": 16.4689, "volume": 13377.0}, {"date": "2019-06-28", "close": 16.31, "volume": 4952.0}, {"date": "2019-07-01", "close": 15.9801, "volume": 10393.0}, {"date": "2019-07-02", "close": 16.0835, "volume": 6285.0}, {"date": "2019-07-03", "close": 16.0559, "volume": 6464.0}, {"date": "2019-07-05", "close": 16.01, "volume": 7835.0}, {"date": "2019-07-08", "close": 16.2269, "volume": 11764.0}, {"date": "2019-07-09", "close": 16.2001, "volume": 2882.0}, {"date": "2019-07-10", "close": 16.08, "volume": 7945.0}, {"date": "2019-07-11", "close": 16.0274, "volume": 2947.0}, {"date": "2019-07-12", "close": 16.0, "volume": 5788.0}, {"date": "2019-07-15", "close": 16.0233, "volume": 10693.0}, {"date": "2019-07-16", "close": 16.1, "volume": 19514.0}, {"date": "2019-07-17", "close": 16.0279, "volume": 7621.0}, {"date": "2019-07-18", "close": 16.0114, "volume": 17280.0}, {"date": "2019-07-19", "close": 16.185, "volume": 9379.0}, {"date": "2019-07-22", "close": 16.0241, "volume": 5229.0}, {"date": "2019-07-23", "close": 16.2899, "volume": 5978.0}, {"date": "2019-07-24", "close": 16.11, "volume": 8966.0}, {"date": "2019-07-25", "close": 16.0613, "volume": 14264.0}, {"date": "2019-07-26", "close": 16.7, "volume": 10622.0}, {"date": "2019-07-29", "close": 16.44, "volume": 11286.0}, {"date": "2019-07-30", "close": 16.32, "volume": 9395.0}, {"date": "2019-07-31", "close": 16.3, "volume": 7910.0}, {"date": "2019-08-01", "close": 16.5386, "volume": 7835.0}, {"date": "2019-08-02", "close": 16.62, "volume": 22701.0}, {"date": "2019-08-05", "close": 16.7, "volume": 14241.0}, {"date": "2019-08-06", "close": 16.8, "volume": 24040.0}, {"date": "2019-08-07", "close": 16.2, "volume": 18504.0}, {"date": "2019-08-08", "close": 16.25, "volume": 9717.0}, {"date": "2019-08-09", "close": 16.25, "volume": null}, {"date": "2019-08-12", "close": 16.1722, "volume": 5098.0}, {"date": "2019-08-13", "close": 16.2, "volume": 7788.0}, {"date": "2019-08-14", "close": 16.5825, "volume": 48445.0}, {"date": "2019-08-15", "close": 16.85, "volume": 13868.0}, {"date": "2019-08-16", "close": 17.11, "volume": 50244.0}, {"date": "2019-08-19", "close": 16.897, "volume": 25638.0}, {"date": "2019-08-20", "close": 16.86, "volume": 4909.0}, {"date": "2019-08-21", "close": 17.45, "volume": 23786.0}, {"date": "2019-08-22", "close": 17.16, "volume": 20670.0}, {"date": "2019-08-23", "close": 17.5, "volume": 24055.0}, {"date": "2019-08-26", "close": 17.22, "volume": 6871.0}, {"date": "2019-08-27", "close": 17.24, "volume": 8020.0}, {"date": "2019-08-28", "close": 17.3, "volume": 10214.0}, {"date": "2019-08-29", "close": 17.44, "volume": 8221.0}, {"date": "2019-08-30", "close": 17.05, "volume": 15736.0}, {"date": "2019-09-03", "close": 17.06, "volume": 7268.0}, {"date": "2019-09-04", "close": 17.0842, "volume": 12245.0}, {"date": "2019-09-05", "close": 17.08, "volume": 11274.0}, {"date": "2019-09-06", "close": 17.18, "volume": 7677.0}, {"date": "2019-09-09", "close": 17.2155, "volume": 2205.0}, {"date": "2019-09-10", "close": 17.24, "volume": 11673.0}, {"date": "2019-09-11", "close": 17.3799, "volume": 4873.0}, {"date": "2019-09-12", "close": 17.3368, "volume": 3962.0}, {"date": "2019-09-13", "close": 17.05, "volume": 63496.0}, {"date": "2019-09-16", "close": 17.29, "volume": 17246.0}, {"date": "2019-09-17", "close": 17.1, "volume": 8790.0}, {"date": "2019-09-18", "close": 17.134, "volume": 3170.0}, {"date": "2019-09-19", "close": 17.02, "volume": 6663.0}, {"date": "2019-09-20", "close": 17.05, "volume": 10452.0}, {"date": "2019-09-23", "close": 16.975, "volume": 8245.0}, {"date": "2019-09-24", "close": 16.9527, "volume": 7519.0}, {"date": "2019-09-25", "close": 16.98, "volume": 5812.0}, {"date": "2019-09-26", "close": 17.09, "volume": 5073.0}, {"date": "2019-09-27", "close": 17.15, "volume": 3859.0}, {"date": "2019-09-30", "close": 17.4219, "volume": 7779.0}, {"date": "2019-10-01", "close": 17.3304, "volume": 10655.0}, {"date": "2019-10-02", "close": 17.0144, "volume": 3801.0}, {"date": "2019-10-03", "close": 17.03, "volume": 13818.0}, {"date": "2019-10-04", "close": 17.0408, "volume": 6712.0}, {"date": "2019-10-07", "close": 17.0428, "volume": 14365.0}, {"date": "2019-10-08", "close": 16.9, "volume": 5058.0}, {"date": "2019-10-09", "close": 16.9, "volume": 8152.0}, {"date": "2019-10-10", "close": 16.3414, "volume": 19933.0}, {"date": "2019-10-11", "close": 15.945, "volume": 32324.0}, {"date": "2019-10-14", "close": 15.93, "volume": 2118.0}, {"date": "2019-10-15", "close": 15.8, "volume": 6535.0}, {"date": "2019-10-16", "close": 15.79, "volume": 25924.0}, {"date": "2019-10-17", "close": 15.78, "volume": 7576.0}, {"date": "2019-10-18", "close": 15.79, "volume": 14653.0}, {"date": "2019-10-21", "close": 16.0, "volume": 12491.0}, {"date": "2019-10-22", "close": 15.98, "volume": 4716.0}, {"date": "2019-10-23", "close": 15.99, "volume": 3246.0}, {"date": "2019-10-24", "close": 15.9925, "volume": 16924.0}, {"date": "2019-10-25", "close": 16.2007, "volume": 3889.0}, {"date": "2019-10-28", "close": 16.25, "volume": 13986.0}, {"date": "2019-10-29", "close": 16.45, "volume": 11121.0}, {"date": "2019-10-30", "close": 16.46, "volume": 22041.0}, {"date": "2019-10-31", "close": 16.787, "volume": 10562.0}, {"date": "2019-11-01", "close": 17.0769, "volume": 14432.0}, {"date": "2019-11-04", "close": 16.8732, "volume": 21795.0}, {"date": "2019-11-05", "close": 16.7, "volume": 9148.0}, {"date": "2019-11-06", "close": 16.2, "volume": 5031.0}, {"date": "2019-11-07", "close": 16.24, "volume": 17954.0}, {"date": "2019-11-08", "close": 16.2377, "volume": 5431.0}, {"date": "2019-11-11", "close": 16.67, "volume": 5454.0}, {"date": "2019-11-12", "close": 16.5963, "volume": 6153.0}, {"date": "2019-11-13", "close": 16.95, "volume": 16704.0}, {"date": "2019-11-14", "close": 16.96, "volume": 11916.0}, {"date": "2019-11-15", "close": 16.8957, "volume": 23841.0}, {"date": "2019-11-18", "close": 16.86, "volume": 16093.0}, {"date": "2019-11-19", "close": 16.9, "volume": 2274.0}, {"date": "2019-11-20", "close": 16.9009, "volume": 5784.0}, {"date": "2019-11-21", "close": 16.935, "volume": 9254.0}, {"date": "2019-11-22", "close": 16.69, "volume": 2729.0}, {"date": "2019-11-25", "close": 16.91, "volume": 2208.0}, {"date": "2019-11-26", "close": 16.67, "volume": 11555.0}, {"date": "2019-11-27", "close": 16.694, "volume": 2497.0}, {"date": "2019-11-29", "close": 16.67, "volume": 3004.0}, {"date": "2019-12-02", "close": 16.3694, "volume": 17708.0}, {"date": "2019-12-03", "close": 16.3, "volume": 5424.0}, {"date": "2019-12-04", "close": 16.3114, "volume": 8506.0}, {"date": "2019-12-05", "close": 16.26, "volume": 7586.0}, {"date": "2019-12-06", "close": 16.19, "volume": 3942.0}, {"date": "2019-12-09", "close": 16.2257, "volume": 5636.0}, {"date": "2019-12-10", "close": 16.18, "volume": 7536.0}, {"date": "2019-12-11", "close": 16.18, "volume": 4192.0}, {"date": "2019-12-12", "close": 16.1542, "volume": 17592.0}, {"date": "2019-12-13", "close": 16.24, "volume": 5882.0}, {"date": "2019-12-16", "close": 16.22, "volume": 17896.0}, {"date": "2019-12-17", "close": 16.2548, "volume": 10718.0}, {"date": "2019-12-18", "close": 16.17, "volume": 26010.0}, {"date": "2019-12-19", "close": 16.22, "volume": 3841.0}, {"date": "2019-12-20", "close": 16.06, "volume": 19935.0}, {"date": "2019-12-23", "close": 16.16, "volume": 17731.0}, {"date": "2019-12-24", "close": 16.19, "volume": 7166.0}, {"date": "2019-12-26", "close": 16.47, "volume": 14569.0}, {"date": "2019-12-27", "close": 16.55, "volume": 4670.0}, {"date": "2019-12-30", "close": 16.3848, "volume": 5902.0}, {"date": "2019-12-31", "close": 16.13, "volume": 15070.0}, {"date": "2020-01-02", "close": 16.02, "volume": 5544.0}, {"date": "2020-01-03", "close": 16.0, "volume": 9626.0}, {"date": "2020-01-06", "close": 15.9082, "volume": 4103.0}, {"date": "2020-01-07", "close": 15.8976, "volume": 6219.0}, {"date": "2020-01-08", "close": 15.9816, "volume": 10873.0}, {"date": "2020-01-09", "close": 15.9667, "volume": 9405.0}, {"date": "2020-01-10", "close": 15.9112, "volume": 4913.0}, {"date": "2020-01-13", "close": 15.76, "volume": 20631.0}, {"date": "2020-01-14", "close": 15.8, "volume": 13478.0}, {"date": "2020-01-15", "close": 16.09, "volume": 25235.0}, {"date": "2020-01-16", "close": 16.55, "volume": 29842.0}, {"date": "2020-01-17", "close": 16.43, "volume": 36824.0}, {"date": "2020-01-21", "close": 16.27, "volume": 25223.0}, {"date": "2020-01-22", "close": 16.44, "volume": 5609.0}, {"date": "2020-01-23", "close": 16.4151, "volume": 5941.0}, {"date": "2020-01-24", "close": 16.25, "volume": 17657.0}, {"date": "2020-01-27", "close": 16.26, "volume": 7589.0}, {"date": "2020-01-28", "close": 16.0, "volume": 17034.0}, {"date": "2020-01-29", "close": 16.0429, "volume": 12356.0}, {"date": "2020-01-30", "close": 16.45, "volume": 16432.0}, {"date": "2020-01-31", "close": 16.4211, "volume": 8898.0}, {"date": "2020-02-03", "close": 16.2788, "volume": 9427.0}, {"date": "2020-02-04", "close": 16.4, "volume": 5323.0}, {"date": "2020-02-05", "close": 16.825, "volume": 22612.0}, {"date": "2020-02-06", "close": 17.1, "volume": 21991.0}, {"date": "2020-02-07", "close": 17.42, "volume": 21444.0}, {"date": "2020-02-10", "close": 17.2, "volume": 16966.0}, {"date": "2020-02-11", "close": 17.0062, "volume": 12384.0}, {"date": "2020-02-12", "close": 16.9749, "volume": 6639.0}, {"date": "2020-02-13", "close": 16.9, "volume": 3495.0}, {"date": "2020-02-14", "close": 16.8, "volume": 6501.0}, {"date": "2020-02-18", "close": 16.57, "volume": 7733.0}, {"date": "2020-02-19", "close": 16.78, "volume": 13287.0}, {"date": "2020-02-20", "close": 16.7801, "volume": 2175.0}, {"date": "2020-02-21", "close": 16.9799, "volume": 9971.0}, {"date": "2020-02-24", "close": 16.7355, "volume": 6507.0}, {"date": "2020-02-25", "close": 16.2072, "volume": 18715.0}, {"date": "2020-02-26", "close": 16.29, "volume": 6738.0}, {"date": "2020-02-27", "close": 16.27, "volume": 5183.0}, {"date": "2020-02-28", "close": 15.5919, "volume": 16195.0}, {"date": "2020-03-02", "close": 15.9, "volume": 11566.0}, {"date": "2020-03-03", "close": 15.25, "volume": 17275.0}, {"date": "2020-03-04", "close": 15.73, "volume": 12098.0}, {"date": "2020-03-05", "close": 15.5, "volume": 6220.0}, {"date": "2020-03-06", "close": 15.15, "volume": 21834.0}, {"date": "2020-03-09", "close": 14.4, "volume": 25870.0}, {"date": "2020-03-10", "close": 14.76, "volume": 9338.0}, {"date": "2020-03-11", "close": 14.875, "volume": 20678.0}, {"date": "2020-03-12", "close": 14.15, "volume": 34835.0}, {"date": "2020-03-13", "close": 13.23, "volume": 36688.0}, {"date": "2020-03-16", "close": 12.4, "volume": 30493.0}, {"date": "2020-03-17", "close": 11.47, "volume": 61368.0}, {"date": "2020-03-18", "close": 8.3, "volume": 94824.0}, {"date": "2020-03-19", "close": 9.025, "volume": 78251.0}, {"date": "2020-03-20", "close": 9.55, "volume": 28115.0}, {"date": "2020-03-23", "close": 8.01, "volume": 81149.0}, {"date": "2020-03-24", "close": 9.99, "volume": 30576.0}, {"date": "2020-03-25", "close": 10.5, "volume": 39787.0}, {"date": "2020-03-26", "close": 11.5, "volume": 63537.0}, {"date": "2020-03-27", "close": 10.98, "volume": 30073.0}, {"date": "2020-03-30", "close": 11.44, "volume": 20405.0}, {"date": "2020-03-31", "close": 11.64, "volume": 21505.0}, {"date": "2020-04-01", "close": 12.0, "volume": 29214.0}, {"date": "2020-04-02", "close": 12.61, "volume": 28398.0}, {"date": "2020-04-03", "close": 11.2, "volume": 22315.0}, {"date": "2020-04-06", "close": 11.52, "volume": 39697.0}, {"date": "2020-04-07", "close": 12.4, "volume": 33419.0}, {"date": "2020-04-08", "close": 11.9, "volume": 26049.0}, {"date": "2020-04-09", "close": 11.69, "volume": 35937.0}, {"date": "2020-04-13", "close": 12.05, "volume": 15074.0}, {"date": "2020-04-14", "close": 12.18, "volume": 13404.0}, {"date": "2020-04-15", "close": 12.05, "volume": 16615.0}, {"date": "2020-04-16", "close": 13.2193, "volume": 55859.0}, {"date": "2020-04-17", "close": 13.22, "volume": 20780.0}, {"date": "2020-04-20", "close": 12.5, "volume": 17973.0}, {"date": "2020-04-21", "close": 12.2047, "volume": 14869.0}, {"date": "2020-04-22", "close": 12.3919, "volume": 7377.0}, {"date": "2020-04-23", "close": 12.01, "volume": 16730.0}, {"date": "2020-04-24", "close": 11.2, "volume": 13969.0}, {"date": "2020-04-27", "close": 11.197, "volume": 27335.0}, {"date": "2020-04-28", "close": 10.85, "volume": 12666.0}, {"date": "2020-04-29", "close": 11.4209, "volume": 17335.0}, {"date": "2020-04-30", "close": 11.35, "volume": 25152.0}, {"date": "2020-05-01", "close": 11.46, "volume": 12024.0}, {"date": "2020-05-04", "close": 11.582, "volume": 9516.0}, {"date": "2020-05-05", "close": 11.16, "volume": 21090.0}, {"date": "2020-05-06", "close": 11.0, "volume": 30541.0}, {"date": "2020-05-07", "close": 11.05, "volume": 11650.0}, {"date": "2020-05-08", "close": 11.0536, "volume": 14075.0}, {"date": "2020-05-11", "close": 10.7, "volume": 34679.0}, {"date": "2020-05-12", "close": 10.94, "volume": 28191.0}, {"date": "2020-05-13", "close": 10.71, "volume": 33599.0}, {"date": "2020-05-14", "close": 10.92, "volume": 25070.0}, {"date": "2020-05-15", "close": 11.44, "volume": 41233.0}, {"date": "2020-05-18", "close": 11.62, "volume": 51257.0}, {"date": "2020-05-19", "close": 11.485, "volume": 19467.0}, {"date": "2020-05-20", "close": 12.16, "volume": 25088.0}, {"date": "2020-05-21", "close": 12.47, "volume": 12721.0}, {"date": "2020-05-22", "close": 12.03, "volume": 15395.0}, {"date": "2020-05-26", "close": 12.45, "volume": 5397.0}, {"date": "2020-05-27", "close": 12.73, "volume": 6163.0}, {"date": "2020-05-28", "close": 12.56, "volume": 14363.0}, {"date": "2020-05-29", "close": 12.3912, "volume": 13092.0}, {"date": "2020-06-01", "close": 12.34, "volume": 6594.0}, {"date": "2020-06-02", "close": 12.33, "volume": 11557.0}, {"date": "2020-06-03", "close": 12.66, "volume": 20949.0}, {"date": "2020-06-04", "close": 12.22, "volume": 15454.0}, {"date": "2020-06-05", "close": 12.57, "volume": 18019.0}, {"date": "2020-06-08", "close": 12.75, "volume": 8478.0}, {"date": "2020-06-09", "close": 12.835, "volume": 8658.0}, {"date": "2020-06-10", "close": 12.74, "volume": 13554.0}, {"date": "2020-06-11", "close": 11.74, "volume": 26083.0}, {"date": "2020-06-12", "close": 11.9999, "volume": 4945.0}, {"date": "2020-06-15", "close": 12.1891, "volume": 2765.0}, {"date": "2020-06-16", "close": 12.5417, "volume": 6455.0}, {"date": "2020-06-17", "close": 12.66, "volume": 12704.0}, {"date": "2020-06-18", "close": 12.75, "volume": 10661.0}, {"date": "2020-06-19", "close": 12.99, "volume": 10850.0}, {"date": "2020-06-22", "close": 12.9201, "volume": 17649.0}, {"date": "2020-06-23", "close": 12.895, "volume": 8347.0}, {"date": "2020-06-24", "close": 12.9187, "volume": 7014.0}, {"date": "2020-06-25", "close": 12.8, "volume": 4509.0}, {"date": "2020-06-26", "close": 12.88, "volume": 8285.0}, {"date": "2020-06-29", "close": 12.6998, "volume": 9479.0}, {"date": "2020-06-30", "close": 12.75, "volume": 10366.0}, {"date": "2020-07-01", "close": 12.41, "volume": 19791.0}, {"date": "2020-07-02", "close": 12.27, "volume": 8231.0}, {"date": "2020-07-06", "close": 12.27, "volume": 1155.0}, {"date": "2020-07-07", "close": 12.49, "volume": 4149.0}, {"date": "2020-07-08", "close": 12.32, "volume": 2617.0}, {"date": "2020-07-09", "close": 12.2, "volume": 7990.0}, {"date": "2020-07-10", "close": 12.06, "volume": 9865.0}, {"date": "2020-07-13", "close": 12.18, "volume": 8625.0}, {"date": "2020-07-14", "close": 12.175, "volume": 8433.0}, {"date": "2020-07-15", "close": 11.83, "volume": 20424.0}, {"date": "2020-07-16", "close": 11.9899, "volume": 16702.0}, {"date": "2020-07-17", "close": 12.46, "volume": 8197.0}, {"date": "2020-07-20", "close": 12.44, "volume": 5688.0}, {"date": "2020-07-21", "close": 12.0001, "volume": 14186.0}, {"date": "2020-07-22", "close": 11.9914, "volume": 7230.0}, {"date": "2020-07-23", "close": 12.04, "volume": 34957.0}, {"date": "2020-07-24", "close": 11.8402, "volume": 23895.0}, {"date": "2020-07-27", "close": 11.81, "volume": 12456.0}, {"date": "2020-07-28", "close": 11.65, "volume": 8396.0}, {"date": "2020-07-29", "close": 11.715, "volume": 15168.0}, {"date": "2020-07-30", "close": 11.8766, "volume": 27743.0}, {"date": "2020-07-31", "close": 11.56, "volume": 14473.0}, {"date": "2020-08-03", "close": 11.57, "volume": 17306.0}, {"date": "2020-08-04", "close": 11.7, "volume": 9682.0}, {"date": "2020-08-05", "close": 11.51, "volume": 28316.0}, {"date": "2020-08-06", "close": 11.45, "volume": 13722.0}, {"date": "2020-08-07", "close": 11.4, "volume": 18531.0}, {"date": "2020-08-10", "close": 11.39, "volume": 23237.0}, {"date": "2020-08-11", "close": 11.115, "volume": 33113.0}, {"date": "2020-08-12", "close": 11.24, "volume": 25701.0}, {"date": "2020-08-13", "close": 11.42, "volume": 17045.0}, {"date": "2020-08-14", "close": 11.74, "volume": 30227.0}, {"date": "2020-08-17", "close": 11.875, "volume": 35675.0}, {"date": "2020-08-18", "close": 11.95, "volume": 38130.0}, {"date": "2020-08-19", "close": 11.82, "volume": 41478.0}, {"date": "2020-08-20", "close": 11.99, "volume": 14351.0}, {"date": "2020-08-21", "close": 11.44, "volume": 47830.0}, {"date": "2020-08-24", "close": 11.52, "volume": 15954.0}, {"date": "2020-08-25", "close": 11.45, "volume": 19365.0}, {"date": "2020-08-26", "close": 11.28, "volume": 29803.0}, {"date": "2020-08-27", "close": 11.2235, "volume": 25260.0}, {"date": "2020-08-28", "close": 11.2164, "volume": 42105.0}, {"date": "2020-08-31", "close": 11.1714, "volume": 11163.0}, {"date": "2020-09-01", "close": 11.07, "volume": 14159.0}, {"date": "2020-09-02", "close": 11.0129, "volume": 7192.0}, {"date": "2020-09-03", "close": 10.8, "volume": 9080.0}, {"date": "2020-09-04", "close": 10.985, "volume": 15470.0}, {"date": "2020-09-08", "close": 10.9, "volume": 16548.0}, {"date": "2020-09-09", "close": 11.0679, "volume": 25035.0}, {"date": "2020-09-10", "close": 10.83, "volume": 17258.0}, {"date": "2020-09-11", "close": 10.9787, "volume": 15692.0}, {"date": "2020-09-14", "close": 11.2, "volume": 39655.0}, {"date": "2020-09-15", "close": 10.91, "volume": 14481.0}, {"date": "2020-09-16", "close": 10.8, "volume": 9567.0}, {"date": "2020-09-17", "close": 11.07, "volume": 18846.0}, {"date": "2020-09-18", "close": 11.1719, "volume": 9830.0}, {"date": "2020-09-21", "close": 11.09, "volume": 10536.0}, {"date": "2020-09-22", "close": 11.45, "volume": 15046.0}, {"date": "2020-09-23", "close": 11.355, "volume": 36728.0}, {"date": "2020-09-24", "close": 10.86, "volume": 78642.0}, {"date": "2020-09-25", "close": 10.88, "volume": 41660.0}, {"date": "2020-09-28", "close": 10.88, "volume": 20979.0}, {"date": "2020-09-29", "close": 10.85, "volume": 16456.0}, {"date": "2020-09-30", "close": 10.86, "volume": 26465.0}, {"date": "2020-10-01", "close": 10.9, "volume": 31242.0}, {"date": "2020-10-02", "close": 10.77, "volume": 13382.0}, {"date": "2020-10-05", "close": 10.72, "volume": 9685.0}, {"date": "2020-10-06", "close": 10.69, "volume": 23917.0}, {"date": "2020-10-07", "close": 10.59, "volume": 17888.0}, {"date": "2020-10-08", "close": 10.6843, "volume": 21262.0}, {"date": "2020-10-09", "close": 10.8, "volume": 28121.0}, {"date": "2020-10-12", "close": 11.02, "volume": 37977.0}, {"date": "2020-10-13", "close": 10.7, "volume": 26163.0}, {"date": "2020-10-14", "close": 10.66, "volume": 8880.0}, {"date": "2020-10-15", "close": 10.52, "volume": 24238.0}, {"date": "2020-10-16", "close": 10.22, "volume": 15901.0}, {"date": "2020-10-19", "close": 10.32, "volume": 22193.0}, {"date": "2020-10-20", "close": 10.57, "volume": 14568.0}, {"date": "2020-10-21", "close": 10.56, "volume": 9317.0}, {"date": "2020-10-22", "close": 10.61, "volume": 17480.0}, {"date": "2020-10-23", "close": 10.78, "volume": 35840.0}, {"date": "2020-10-26", "close": 10.63, "volume": 8393.0}, {"date": "2020-10-27", "close": 10.835, "volume": 11313.0}, {"date": "2020-10-28", "close": 10.69, "volume": 20064.0}, {"date": "2020-10-29", "close": 10.94, "volume": 28504.0}, {"date": "2020-10-30", "close": 10.66, "volume": 16450.0}, {"date": "2020-11-02", "close": 10.61, "volume": 8335.0}, {"date": "2020-11-03", "close": 10.6743, "volume": 4580.0}, {"date": "2020-11-04", "close": 10.852, "volume": 15518.0}, {"date": "2020-11-05", "close": 10.92, "volume": 15591.0}, {"date": "2020-11-06", "close": 10.85, "volume": 5864.0}, {"date": "2020-11-09", "close": 11.1999, "volume": 20437.0}, {"date": "2020-11-10", "close": 11.21, "volume": 7650.0}, {"date": "2020-11-11", "close": 11.59, "volume": 28811.0}, {"date": "2020-11-12", "close": 12.31, "volume": 31306.0}, {"date": "2020-11-13", "close": 12.35, "volume": 64640.0}, {"date": "2020-11-16", "close": 12.89, "volume": 36415.0}, {"date": "2020-11-17", "close": 13.0, "volume": 37388.0}, {"date": "2020-11-18", "close": 12.72, "volume": 19620.0}, {"date": "2020-11-19", "close": 12.61, "volume": 13585.0}, {"date": "2020-11-20", "close": 12.42, "volume": 13950.0}, {"date": "2020-11-23", "close": 12.42, "volume": 9771.0}, {"date": "2020-11-24", "close": 12.1, "volume": 31701.0}, {"date": "2020-11-25", "close": 12.09, "volume": 20607.0}, {"date": "2020-11-27", "close": 11.92, "volume": 10577.0}, {"date": "2020-11-30", "close": 12.24, "volume": 25516.0}, {"date": "2020-12-01", "close": 12.23, "volume": 19424.0}, {"date": "2020-12-02", "close": 12.1, "volume": 15095.0}, {"date": "2020-12-03", "close": 12.21, "volume": 22927.0}, {"date": "2020-12-04", "close": 12.075, "volume": 19149.0}, {"date": "2020-12-07", "close": 12.14, "volume": 22470.0}, {"date": "2020-12-08", "close": 12.14, "volume": 19937.0}, {"date": "2020-12-09", "close": 12.1, "volume": 16189.0}, {"date": "2020-12-10", "close": 12.03, "volume": 5298.0}, {"date": "2020-12-11", "close": 11.93, "volume": 7297.0}, {"date": "2020-12-14", "close": 12.05, "volume": 40911.0}, {"date": "2020-12-15", "close": 12.04, "volume": 28660.0}, {"date": "2020-12-16", "close": 12.02, "volume": 11142.0}, {"date": "2020-12-17", "close": 11.99, "volume": 33865.0}, {"date": "2020-12-18", "close": 12.25, "volume": 7121.0}, {"date": "2020-12-21", "close": 12.075, "volume": 10367.0}, {"date": "2020-12-22", "close": 11.95, "volume": 35509.0}, {"date": "2020-12-23", "close": 12.12, "volume": 32565.0}, {"date": "2020-12-24", "close": 12.29, "volume": 22435.0}, {"date": "2020-12-28", "close": 12.25, "volume": 15542.0}, {"date": "2020-12-29", "close": 12.07, "volume": 23127.0}, {"date": "2020-12-30", "close": 11.86, "volume": 7756.0}, {"date": "2020-12-31", "close": 11.88, "volume": 39149.0}, {"date": "2021-01-04", "close": 11.82, "volume": 14756.0}, {"date": "2021-01-05", "close": 12.03, "volume": 9713.0}, {"date": "2021-01-06", "close": 12.07, "volume": 6129.0}, {"date": "2021-01-07", "close": 11.92, "volume": 15131.0}, {"date": "2021-01-08", "close": 11.99, "volume": 6426.0}, {"date": "2021-01-11", "close": 11.86, "volume": 7137.0}, {"date": "2021-01-12", "close": 12.25, "volume": 29058.0}, {"date": "2021-01-13", "close": 12.14, "volume": 33472.0}, {"date": "2021-01-14", "close": 12.4, "volume": 19809.0}, {"date": "2021-01-15", "close": 12.45, "volume": 24215.0}, {"date": "2021-01-19", "close": 12.6, "volume": 39726.0}, {"date": "2021-01-20", "close": 12.28, "volume": 9128.0}, {"date": "2021-01-21", "close": 12.16, "volume": 40153.0}, {"date": "2021-01-22", "close": 12.22, "volume": 5575.0}, {"date": "2021-01-25", "close": 12.03, "volume": 46707.0}, {"date": "2021-01-26", "close": 11.96, "volume": 27463.0}, {"date": "2021-01-27", "close": 12.02, "volume": 8065.0}, {"date": "2021-01-28", "close": 12.01, "volume": 9223.0}, {"date": "2021-01-29", "close": 12.0, "volume": 19049.0}, {"date": "2021-02-01", "close": 11.94, "volume": 11660.0}, {"date": "2021-02-02", "close": 12.25, "volume": 17762.0}, {"date": "2021-02-03", "close": 12.11, "volume": 9635.0}, {"date": "2021-02-04", "close": 12.05, "volume": 27174.0}, {"date": "2021-02-05", "close": 12.155, "volume": 20928.0}, {"date": "2021-02-08", "close": 12.12, "volume": 25843.0}, {"date": "2021-02-09", "close": 12.11, "volume": 15591.0}, {"date": "2021-02-10", "close": 12.2, "volume": 23327.0}, {"date": "2021-02-11", "close": 12.14, "volume": 26869.0}, {"date": "2021-02-12", "close": 12.205, "volume": 7667.0}, {"date": "2021-02-16", "close": 12.25, "volume": 18603.0}, {"date": "2021-02-17", "close": 12.11, "volume": 8478.0}, {"date": "2021-02-18", "close": 12.19, "volume": 4305.0}, {"date": "2021-02-19", "close": 12.14, "volume": 4452.0}, {"date": "2021-02-22", "close": 12.1, "volume": 10299.0}, {"date": "2021-02-23", "close": 12.2, "volume": 14916.0}, {"date": "2021-02-24", "close": 12.12, "volume": 9021.0}, {"date": "2021-02-25", "close": 12.04, "volume": 7308.0}, {"date": "2021-02-26", "close": 12.18, "volume": 7294.0}, {"date": "2021-03-01", "close": 12.121, "volume": 10971.0}, {"date": "2021-03-02", "close": 12.21, "volume": 11538.0}, {"date": "2021-03-03", "close": 12.21, "volume": 4859.0}, {"date": "2021-03-04", "close": 12.2408, "volume": 11576.0}, {"date": "2021-03-05", "close": 12.4399, "volume": 16437.0}, {"date": "2021-03-08", "close": 12.21, "volume": 8966.0}, {"date": "2021-03-09", "close": 12.3001, "volume": 18449.0}, {"date": "2021-03-10", "close": 12.36, "volume": 15468.0}, {"date": "2021-03-11", "close": 12.38, "volume": 4870.0}, {"date": "2021-03-12", "close": 12.43, "volume": 8161.0}, {"date": "2021-03-15", "close": 12.3301, "volume": 13608.0}, {"date": "2021-03-16", "close": 12.57, "volume": 10538.0}, {"date": "2021-03-17", "close": 12.44, "volume": 7405.0}, {"date": "2021-03-18", "close": 12.49, "volume": 14895.0}, {"date": "2021-03-19", "close": 12.4, "volume": 23972.0}, {"date": "2021-03-22", "close": 12.36, "volume": 4667.0}, {"date": "2021-03-23", "close": 12.68, "volume": 11297.0}, {"date": "2021-03-24", "close": 12.75, "volume": 34867.0}, {"date": "2021-03-25", "close": 12.79, "volume": 5300.0}, {"date": "2021-03-26", "close": 12.67, "volume": 16501.0}, {"date": "2021-03-29", "close": 12.5785, "volume": 9600.0}, {"date": "2021-03-30", "close": 12.828, "volume": 19116.0}, {"date": "2021-03-31", "close": 12.925, "volume": 11791.0}, {"date": "2021-04-01", "close": 12.8, "volume": 4314.0}, {"date": "2021-04-05", "close": 13.0095, "volume": 11318.0}, {"date": "2021-04-06", "close": 13.0, "volume": 10943.0}, {"date": "2021-04-07", "close": 12.92, "volume": 8774.0}, {"date": "2021-04-08", "close": 12.75, "volume": 33424.0}, {"date": "2021-04-09", "close": 12.7949, "volume": 17722.0}, {"date": "2021-04-12", "close": 13.145, "volume": 7501.0}, {"date": "2021-04-13", "close": 13.28, "volume": 13316.0}, {"date": "2021-04-14", "close": 13.2, "volume": 6054.0}, {"date": "2021-04-15", "close": 13.05, "volume": 15857.0}, {"date": "2021-04-16", "close": 13.13, "volume": 9534.0}, {"date": "2021-04-19", "close": 13.1, "volume": 8611.0}, {"date": "2021-04-20", "close": 13.035, "volume": 17260.0}, {"date": "2021-04-21", "close": 13.15, "volume": 7329.0}, {"date": "2021-04-22", "close": 12.9968, "volume": 8472.0}, {"date": "2021-04-23", "close": 13.14, "volume": 14975.0}, {"date": "2021-04-26", "close": 13.12, "volume": 3697.0}, {"date": "2021-04-27", "close": 13.25, "volume": 7587.0}, {"date": "2021-04-28", "close": 13.756, "volume": 27099.0}, {"date": "2021-04-29", "close": 13.8372, "volume": 18679.0}, {"date": "2021-04-30", "close": 13.4799, "volume": 12852.0}, {"date": "2021-05-03", "close": 13.31, "volume": 12630.0}, {"date": "2021-05-04", "close": 13.35, "volume": 26886.0}, {"date": "2021-05-05", "close": 13.3493, "volume": 8902.0}, {"date": "2021-05-06", "close": 13.35, "volume": 14823.0}, {"date": "2021-05-07", "close": 13.35, "volume": 19391.0}, {"date": "2021-05-10", "close": 13.3103, "volume": 84507.0}, {"date": "2021-05-11", "close": 13.5, "volume": 19328.0}, {"date": "2021-05-12", "close": 13.7, "volume": 15507.0}, {"date": "2021-05-13", "close": 13.78, "volume": 81505.0}, {"date": "2021-05-14", "close": 13.58, "volume": 22488.0}, {"date": "2021-05-17", "close": 13.76, "volume": 35609.0}, {"date": "2021-05-18", "close": 13.53, "volume": 36744.0}, {"date": "2021-05-19", "close": 13.4503, "volume": 6350.0}, {"date": "2021-05-20", "close": 13.3501, "volume": 15255.0}, {"date": "2021-05-21", "close": 13.44, "volume": 15079.0}, {"date": "2021-05-24", "close": 13.41, "volume": 4013.0}, {"date": "2021-05-25", "close": 13.5, "volume": 13221.0}, {"date": "2021-05-26", "close": 13.55, "volume": 17978.0}, {"date": "2021-05-27", "close": 13.66, "volume": 5238.0}, {"date": "2021-05-28", "close": 13.65, "volume": 4940.0}, {"date": "2021-06-01", "close": 13.67, "volume": 13529.0}, {"date": "2021-06-02", "close": 13.51, "volume": 1735.0}, {"date": "2021-06-03", "close": 13.615, "volume": 8717.0}, {"date": "2021-06-04", "close": 13.66, "volume": 14994.0}, {"date": "2021-06-07", "close": 13.66, "volume": 3575.0}, {"date": "2021-06-08", "close": 13.51, "volume": 12075.0}, {"date": "2021-06-09", "close": 13.44, "volume": 20191.0}, {"date": "2021-06-10", "close": 13.55, "volume": 5479.0}, {"date": "2021-06-11", "close": 13.5465, "volume": 3696.0}, {"date": "2021-06-14", "close": 13.43, "volume": 21663.0}, {"date": "2021-06-15", "close": 13.5168, "volume": 3879.0}, {"date": "2021-06-16", "close": 13.45, "volume": 22068.0}, {"date": "2021-06-17", "close": 13.49, "volume": 3491.0}, {"date": "2021-06-18", "close": 13.48, "volume": 12779.0}, {"date": "2021-06-21", "close": 13.46, "volume": 8253.0}, {"date": "2021-06-22", "close": 13.49, "volume": 6653.0}, {"date": "2021-06-23", "close": 13.45, "volume": 13679.0}, {"date": "2021-06-24", "close": 13.54, "volume": 8777.0}, {"date": "2021-06-25", "close": 13.5, "volume": 3526.0}, {"date": "2021-06-28", "close": 13.55, "volume": 9150.0}, {"date": "2021-06-29", "close": 13.51, "volume": 4430.0}, {"date": "2021-06-30", "close": 13.72, "volume": 13460.0}, {"date": "2021-07-01", "close": 13.62, "volume": 12559.0}, {"date": "2021-07-02", "close": 13.62, "volume": 3587.0}, {"date": "2021-07-06", "close": 13.63, "volume": 5832.0}, {"date": "2021-07-07", "close": 13.68, "volume": 12172.0}, {"date": "2021-07-08", "close": 13.52, "volume": 7679.0}, {"date": "2021-07-09", "close": 13.64, "volume": 4029.0}, {"date": "2021-07-12", "close": 13.66, "volume": 7752.0}, {"date": "2021-07-13", "close": 13.65, "volume": 6829.0}, {"date": "2021-07-14", "close": 13.65, "volume": 3045.0}, {"date": "2021-07-15", "close": 13.65, "volume": 3136.0}, {"date": "2021-07-16", "close": 13.56, "volume": 12812.0}, {"date": "2021-07-19", "close": 13.41, "volume": 45908.0}, {"date": "2021-07-20", "close": 13.54, "volume": 4823.0}, {"date": "2021-07-21", "close": 13.45, "volume": 12842.0}, {"date": "2021-07-22", "close": 13.68, "volume": 19231.0}, {"date": "2021-07-23", "close": 13.66, "volume": 2767.0}, {"date": "2021-07-26", "close": 13.74, "volume": 8787.0}, {"date": "2021-07-27", "close": 13.56, "volume": 9328.0}, {"date": "2021-07-28", "close": 13.6, "volume": 17930.0}, {"date": "2021-07-29", "close": 13.77, "volume": 5584.0}, {"date": "2021-07-30", "close": 13.67, "volume": 7673.0}, {"date": "2021-08-02", "close": 13.64, "volume": 3592.0}, {"date": "2021-08-03", "close": 13.73, "volume": 3732.0}, {"date": "2021-08-04", "close": 13.79, "volume": 3801.0}, {"date": "2021-08-05", "close": 14.06, "volume": 14560.0}, {"date": "2021-08-06", "close": 13.61, "volume": 8645.0}, {"date": "2021-08-09", "close": 13.77, "volume": 1830.0}, {"date": "2021-08-10", "close": 13.66, "volume": 3973.0}, {"date": "2021-08-11", "close": 13.97, "volume": 20793.0}, {"date": "2021-08-12", "close": 13.99, "volume": 23716.0}, {"date": "2021-08-13", "close": 14.1, "volume": 16400.0}, {"date": "2021-08-16", "close": 14.22, "volume": 26264.0}, {"date": "2021-08-17", "close": 14.2, "volume": 7685.0}, {"date": "2021-08-18", "close": 14.02, "volume": 8483.0}, {"date": "2021-08-19", "close": 13.98, "volume": 6733.0}, {"date": "2021-08-20", "close": 13.86, "volume": 8548.0}, {"date": "2021-08-23", "close": 13.8, "volume": 8564.0}, {"date": "2021-08-24", "close": 14.17, "volume": 8731.0}, {"date": "2021-08-25", "close": 13.92, "volume": 7978.0}, {"date": "2021-08-26", "close": 13.9, "volume": 3814.0}, {"date": "2021-08-27", "close": 13.79, "volume": 9320.0}, {"date": "2021-08-30", "close": 13.847, "volume": 4615.0}, {"date": "2021-08-31", "close": 13.82, "volume": 16001.0}, {"date": "2021-09-01", "close": 13.6, "volume": 19440.0}, {"date": "2021-09-02", "close": 13.79, "volume": 7501.0}, {"date": "2021-09-03", "close": 13.82, "volume": 9380.0}, {"date": "2021-09-07", "close": 13.7, "volume": 14958.0}, {"date": "2021-09-08", "close": 13.64, "volume": 8753.0}, {"date": "2021-09-09", "close": 13.69, "volume": 6297.0}, {"date": "2021-09-10", "close": 13.63, "volume": 28438.0}, {"date": "2021-09-13", "close": 13.69, "volume": 9541.0}, {"date": "2021-09-14", "close": 13.73, "volume": 3201.0}, {"date": "2021-09-15", "close": 13.7, "volume": 20296.0}, {"date": "2021-09-16", "close": 13.72, "volume": 5882.0}, {"date": "2021-09-17", "close": 13.65, "volume": 33674.0}, {"date": "2021-09-20", "close": 13.6, "volume": 17902.0}, {"date": "2021-09-21", "close": 13.59, "volume": 11554.0}, {"date": "2021-09-22", "close": 13.93, "volume": 17888.0}, {"date": "2021-09-23", "close": 13.89, "volume": 3184.0}, {"date": "2021-09-24", "close": 13.74, "volume": 10422.0}, {"date": "2021-09-27", "close": 13.78, "volume": 37223.0}, {"date": "2021-09-28", "close": 13.8, "volume": 7017.0}, {"date": "2021-09-29", "close": 13.7324, "volume": 4198.0}, {"date": "2021-09-30", "close": 13.8, "volume": 5821.0}, {"date": "2021-10-01", "close": 13.8214, "volume": 5393.0}, {"date": "2021-10-04", "close": 13.7799, "volume": 4463.0}, {"date": "2021-10-05", "close": 13.81, "volume": 21983.0}, {"date": "2021-10-06", "close": 13.7899, "volume": 33204.0}, {"date": "2021-10-07", "close": 13.79, "volume": 28246.0}, {"date": "2021-10-08", "close": 13.79, "volume": 10611.0}, {"date": "2021-10-11", "close": 13.77, "volume": 7555.0}, {"date": "2021-10-12", "close": 13.74, "volume": 4463.0}, {"date": "2021-10-13", "close": 13.72, "volume": 6493.0}, {"date": "2021-10-14", "close": 13.7099, "volume": 4131.0}, {"date": "2021-10-15", "close": 13.64, "volume": 12926.0}, {"date": "2021-10-18", "close": 13.68, "volume": 6379.0}, {"date": "2021-10-19", "close": 13.8, "volume": 26962.0}, {"date": "2021-10-20", "close": 13.81, "volume": 22796.0}, {"date": "2021-10-21", "close": 13.7747, "volume": 19117.0}, {"date": "2021-10-22", "close": 13.78, "volume": 8470.0}, {"date": "2021-10-25", "close": 13.99, "volume": 18911.0}, {"date": "2021-10-26", "close": 13.8089, "volume": 16665.0}, {"date": "2021-10-27", "close": 13.7504, "volume": 18480.0}, {"date": "2021-10-28", "close": 14.02, "volume": 19550.0}, {"date": "2021-10-29", "close": 14.04, "volume": 8420.0}, {"date": "2021-11-01", "close": 14.06, "volume": 10338.0}, {"date": "2021-11-02", "close": 14.1169, "volume": 12662.0}, {"date": "2021-11-03", "close": 14.48, "volume": 23983.0}, {"date": "2021-11-04", "close": 14.4, "volume": 17319.0}, {"date": "2021-11-05", "close": 14.23, "volume": 18022.0}, {"date": "2021-11-08", "close": 14.29, "volume": 9956.0}, {"date": "2021-11-09", "close": 14.25, "volume": 8666.0}, {"date": "2021-11-10", "close": 14.28, "volume": 21260.0}, {"date": "2021-11-11", "close": 14.0795, "volume": 12237.0}, {"date": "2021-11-12", "close": 14.04, "volume": 9704.0}, {"date": "2021-11-15", "close": 14.44, "volume": 8390.0}, {"date": "2021-11-16", "close": 14.35, "volume": 15536.0}, {"date": "2021-11-17", "close": 14.72, "volume": 20340.0}, {"date": "2021-11-18", "close": 14.76, "volume": 6501.0}, {"date": "2021-11-19", "close": 14.9, "volume": 15463.0}, {"date": "2021-11-22", "close": 14.87, "volume": 7256.0}, {"date": "2021-11-23", "close": 14.84, "volume": 6921.0}, {"date": "2021-11-24", "close": 15.1, "volume": 9542.0}, {"date": "2021-11-26", "close": 15.1, "volume": 3515.0}, {"date": "2021-11-29", "close": 14.75, "volume": 20292.0}, {"date": "2021-11-30", "close": 14.565, "volume": 23735.0}, {"date": "2021-12-01", "close": 14.59, "volume": 17388.0}, {"date": "2021-12-02", "close": 14.4, "volume": 4968.0}, {"date": "2021-12-03", "close": 14.45, "volume": 3473.0}, {"date": "2021-12-06", "close": 14.45, "volume": 11499.0}, {"date": "2021-12-07", "close": 14.48, "volume": 8949.0}, {"date": "2021-12-08", "close": 14.52, "volume": 2792.0}, {"date": "2021-12-09", "close": 14.65, "volume": 8462.0}, {"date": "2021-12-10", "close": 14.43, "volume": 6443.0}, {"date": "2021-12-13", "close": 14.56, "volume": 2768.0}, {"date": "2021-12-14", "close": 14.43, "volume": 5041.0}, {"date": "2021-12-15", "close": 14.32, "volume": 9147.0}, {"date": "2021-12-16", "close": 14.48, "volume": 5949.0}, {"date": "2021-12-17", "close": 14.3274, "volume": 6464.0}, {"date": "2021-12-20", "close": 14.5, "volume": 1689.0}, {"date": "2021-12-21", "close": 14.55, "volume": 5368.0}, {"date": "2021-12-22", "close": 14.55, "volume": 14257.0}, {"date": "2021-12-23", "close": 14.57, "volume": 3584.0}, {"date": "2021-12-27", "close": 14.55, "volume": 6644.0}, {"date": "2021-12-28", "close": 14.1, "volume": 13048.0}, {"date": "2021-12-29", "close": 14.72, "volume": 3822.0}, {"date": "2021-12-30", "close": 14.3805, "volume": 2662.0}, {"date": "2021-12-31", "close": 14.7981, "volume": 118.0}, {"date": "2022-01-03", "close": 14.466, "volume": 5650.0}, {"date": "2022-01-04", "close": 14.44, "volume": 6371.0}, {"date": "2022-01-05", "close": 14.4, "volume": 3575.0}, {"date": "2022-01-06", "close": 14.3, "volume": 4692.0}, {"date": "2022-01-07", "close": 14.41, "volume": 4945.0}, {"date": "2022-01-10", "close": 14.58, "volume": 2061.0}, {"date": "2022-01-11", "close": 14.44, "volume": 8169.0}, {"date": "2022-01-12", "close": 14.37, "volume": 14731.0}, {"date": "2022-01-13", "close": 14.53, "volume": 7080.0}, {"date": "2022-01-14", "close": 14.48, "volume": 20422.0}, {"date": "2022-01-18", "close": 14.65, "volume": 23833.0}, {"date": "2022-01-19", "close": 14.58, "volume": 14212.0}, {"date": "2022-01-20", "close": 14.61, "volume": 3231.0}, {"date": "2022-01-21", "close": 14.6, "volume": 6379.0}, {"date": "2022-01-24", "close": 14.24, "volume": 23975.0}, {"date": "2022-01-25", "close": 14.52, "volume": 12184.0}, {"date": "2022-01-26", "close": 14.11, "volume": 12505.0}, {"date": "2022-01-27", "close": 14.334, "volume": 5214.0}, {"date": "2022-01-28", "close": 14.415, "volume": 6884.0}, {"date": "2022-01-31", "close": 14.57, "volume": 8412.0}, {"date": "2022-02-01", "close": 14.5, "volume": 10305.0}, {"date": "2022-02-02", "close": 14.27, "volume": 15447.0}, {"date": "2022-02-03", "close": 14.18, "volume": 19070.0}, {"date": "2022-02-04", "close": 14.2, "volume": 3117.0}, {"date": "2022-02-07", "close": 14.05, "volume": 17379.0}, {"date": "2022-02-08", "close": 13.85, "volume": 18298.0}, {"date": "2022-02-09", "close": 13.99, "volume": 10292.0}, {"date": "2022-02-10", "close": 13.97, "volume": 6796.0}, {"date": "2022-02-11", "close": 13.8, "volume": 4933.0}, {"date": "2022-02-14", "close": 13.95, "volume": 26503.0}, {"date": "2022-02-15", "close": 14.0, "volume": 9188.0}, {"date": "2022-02-16", "close": 14.1673, "volume": 4140.0}, {"date": "2022-02-17", "close": 14.1, "volume": 15698.0}, {"date": "2022-02-18", "close": 14.0, "volume": 6461.0}, {"date": "2022-02-22", "close": 13.8122, "volume": 2684.0}, {"date": "2022-02-23", "close": 14.1, "volume": 4284.0}, {"date": "2022-02-24", "close": 14.1, "volume": 3993.0}, {"date": "2022-02-25", "close": 14.0, "volume": 5436.0}, {"date": "2022-02-28", "close": 13.7101, "volume": 8743.0}, {"date": "2022-03-01", "close": 13.67, "volume": 11732.0}, {"date": "2022-03-02", "close": 13.7, "volume": 5867.0}, {"date": "2022-03-03", "close": 13.788, "volume": 2780.0}, {"date": "2022-03-04", "close": 13.57, "volume": 4876.0}, {"date": "2022-03-07", "close": 13.61, "volume": 3870.0}, {"date": "2022-03-08", "close": 13.5, "volume": 13771.0}, {"date": "2022-03-09", "close": 13.45, "volume": 9512.0}, {"date": "2022-03-10", "close": 13.31, "volume": 11371.0}, {"date": "2022-03-11", "close": 13.34, "volume": 3449.0}, {"date": "2022-03-14", "close": 13.58, "volume": 10253.0}, {"date": "2022-03-15", "close": 13.3708, "volume": 3276.0}, {"date": "2022-03-16", "close": 13.3, "volume": 7532.0}, {"date": "2022-03-17", "close": 13.635, "volume": 6544.0}, {"date": "2022-03-18", "close": 13.2912, "volume": 8439.0}, {"date": "2022-03-21", "close": 13.45, "volume": 18852.0}, {"date": "2022-03-22", "close": 13.5001, "volume": 14973.0}, {"date": "2022-03-23", "close": 13.33, "volume": 8529.0}, {"date": "2022-03-24", "close": 13.31, "volume": 3459.0}, {"date": "2022-03-25", "close": 13.49, "volume": 7706.0}, {"date": "2022-03-28", "close": 13.47, "volume": 6034.0}, {"date": "2022-03-29", "close": 13.35, "volume": 11543.0}, {"date": "2022-03-30", "close": 13.405, "volume": 15977.0}, {"date": "2022-03-31", "close": 13.39, "volume": 4182.0}, {"date": "2022-04-01", "close": 13.34, "volume": 9356.0}, {"date": "2022-04-04", "close": 13.35, "volume": 1572.0}, {"date": "2022-04-05", "close": 13.28, "volume": 9492.0}, {"date": "2022-04-06", "close": 13.26, "volume": 13483.0}, {"date": "2022-04-07", "close": 13.2, "volume": 3197.0}, {"date": "2022-04-08", "close": 13.29, "volume": 1567.0}, {"date": "2022-04-11", "close": 13.11, "volume": 15459.0}, {"date": "2022-04-12", "close": 13.2, "volume": 21137.0}, {"date": "2022-04-13", "close": 13.11, "volume": 11058.0}, {"date": "2022-04-14", "close": 13.21, "volume": 17954.0}, {"date": "2022-04-18", "close": 13.15, "volume": 14393.0}, {"date": "2022-04-19", "close": 13.07, "volume": 9880.0}, {"date": "2022-04-20", "close": 13.21, "volume": 23824.0}, {"date": "2022-04-21", "close": 13.08, "volume": 11771.0}, {"date": "2022-04-22", "close": 13.02, "volume": 6439.0}, {"date": "2022-04-25", "close": 13.07, "volume": 10412.0}, {"date": "2022-04-26", "close": 13.26, "volume": 15488.0}, {"date": "2022-04-27", "close": 13.05, "volume": 21795.0}, {"date": "2022-04-28", "close": 13.11, "volume": 16291.0}, {"date": "2022-04-29", "close": 13.01, "volume": 12946.0}, {"date": "2022-05-02", "close": 12.63, "volume": 23029.0}, {"date": "2022-05-03", "close": 12.7, "volume": 8640.0}, {"date": "2022-05-04", "close": 12.14, "volume": 18288.0}, {"date": "2022-05-05", "close": 12.49, "volume": 11702.0}, {"date": "2022-05-06", "close": 12.735, "volume": 84016.0}, {"date": "2022-05-09", "close": 12.65, "volume": 11208.0}, {"date": "2022-05-10", "close": 12.96, "volume": 23907.0}, {"date": "2022-05-11", "close": 12.63, "volume": 14037.0}, {"date": "2022-05-12", "close": 12.685, "volume": 11875.0}, {"date": "2022-05-13", "close": 12.38, "volume": 36323.0}, {"date": "2022-05-16", "close": 12.5, "volume": 19498.0}, {"date": "2022-05-17", "close": 12.77, "volume": 11282.0}, {"date": "2022-05-18", "close": 12.75, "volume": 9475.0}, {"date": "2022-05-19", "close": 12.8461, "volume": 1307.0}, {"date": "2022-05-20", "close": 12.765, "volume": 8992.0}, {"date": "2022-05-23", "close": 12.7869, "volume": 2197.0}, {"date": "2022-05-24", "close": 12.6163, "volume": 5756.0}, {"date": "2022-05-25", "close": 12.6646, "volume": 3655.0}, {"date": "2022-05-26", "close": 12.81, "volume": 1783.0}, {"date": "2022-05-27", "close": 12.5, "volume": 35622.0}, {"date": "2022-05-31", "close": 12.88, "volume": 10840.0}, {"date": "2022-06-01", "close": 12.78, "volume": 3489.0}, {"date": "2022-06-02", "close": 12.775, "volume": 21988.0}, {"date": "2022-06-03", "close": 12.8214, "volume": 13591.0}, {"date": "2022-06-06", "close": 12.7, "volume": 19136.0}, {"date": "2022-06-07", "close": 12.68, "volume": 11376.0}, {"date": "2022-06-08", "close": 12.83, "volume": 11775.0}, {"date": "2022-06-09", "close": 13.23, "volume": 12304.0}, {"date": "2022-06-10", "close": 13.25, "volume": 27726.0}, {"date": "2022-06-13", "close": 12.74, "volume": 29880.0}, {"date": "2022-06-14", "close": 12.588, "volume": 5101.0}, {"date": "2022-06-15", "close": 12.64, "volume": 4708.0}, {"date": "2022-06-16", "close": 12.33, "volume": 14159.0}, {"date": "2022-06-17", "close": 12.6872, "volume": 4923.0}, {"date": "2022-06-21", "close": 12.42, "volume": 3286.0}, {"date": "2022-06-22", "close": 12.26, "volume": 2843.0}, {"date": "2022-06-23", "close": 12.45, "volume": 645.0}, {"date": "2022-06-24", "close": 12.23, "volume": 4988.0}, {"date": "2022-06-27", "close": 12.36, "volume": 12192.0}, {"date": "2022-06-28", "close": 12.3, "volume": 3240.0}, {"date": "2022-06-29", "close": 12.15, "volume": 5796.0}, {"date": "2022-06-30", "close": 12.26, "volume": 5934.0}, {"date": "2022-07-01", "close": 12.2914, "volume": 11181.0}, {"date": "2022-07-05", "close": 12.45, "volume": 2863.0}, {"date": "2022-07-06", "close": 12.28, "volume": 1544.0}, {"date": "2022-07-07", "close": 12.27, "volume": 2800.0}, {"date": "2022-07-08", "close": 12.16, "volume": 9019.0}, {"date": "2022-07-11", "close": 12.4, "volume": 17042.0}, {"date": "2022-07-12", "close": 12.5022, "volume": 8631.0}, {"date": "2022-07-13", "close": 12.4001, "volume": 745.0}, {"date": "2022-07-14", "close": 12.48, "volume": 2814.0}, {"date": "2022-07-15", "close": 12.23, "volume": 4164.0}, {"date": "2022-07-18", "close": 12.47, "volume": 1782.0}, {"date": "2022-07-19", "close": 12.47, "volume": 460.0}, {"date": "2022-07-20", "close": 12.35, "volume": 2759.0}, {"date": "2022-07-21", "close": 12.22, "volume": 6174.0}, {"date": "2022-07-22", "close": 12.25, "volume": 5627.0}, {"date": "2022-07-25", "close": 12.46, "volume": 7458.0}, {"date": "2022-07-26", "close": 12.23, "volume": 9537.0}, {"date": "2022-07-27", "close": 12.3532, "volume": 17616.0}, {"date": "2022-07-28", "close": 12.26, "volume": 8465.0}, {"date": "2022-07-29", "close": 12.38, "volume": 26350.0}, {"date": "2022-08-01", "close": 12.415, "volume": 11546.0}, {"date": "2022-08-02", "close": 12.47, "volume": 4033.0}, {"date": "2022-08-03", "close": 12.6, "volume": 7704.0}, {"date": "2022-08-04", "close": 12.61, "volume": 2783.0}, {"date": "2022-08-05", "close": 12.54, "volume": 15196.0}, {"date": "2022-08-08", "close": 12.64, "volume": 7700.0}, {"date": "2022-08-09", "close": 12.69, "volume": 9617.0}, {"date": "2022-08-10", "close": 12.6636, "volume": 6275.0}, {"date": "2022-08-11", "close": 12.63, "volume": 3438.0}, {"date": "2022-08-12", "close": 12.7935, "volume": 15147.0}, {"date": "2022-08-15", "close": 12.89, "volume": 7105.0}, {"date": "2022-08-16", "close": 12.81, "volume": 7852.0}, {"date": "2022-08-17", "close": 12.72, "volume": 9053.0}, {"date": "2022-08-18", "close": 12.9365, "volume": 8499.0}, {"date": "2022-08-19", "close": 12.7401, "volume": 3206.0}, {"date": "2022-08-22", "close": 12.83, "volume": 8255.0}, {"date": "2022-08-23", "close": 12.795, "volume": 5128.0}, {"date": "2022-08-24", "close": 12.8, "volume": 6040.0}, {"date": "2022-08-25", "close": 12.77, "volume": 10216.0}, {"date": "2022-08-26", "close": 12.63, "volume": 4954.0}, {"date": "2022-08-29", "close": 12.61, "volume": 5676.0}, {"date": "2022-08-30", "close": 12.72, "volume": 4028.0}, {"date": "2022-08-31", "close": 12.5255, "volume": 4835.0}, {"date": "2022-09-01", "close": 12.57, "volume": 1310.0}, {"date": "2022-09-02", "close": 12.45, "volume": 7155.0}, {"date": "2022-09-06", "close": 12.31, "volume": 3352.0}, {"date": "2022-09-07", "close": 12.56, "volume": 10762.0}, {"date": "2022-09-08", "close": 12.67, "volume": 2321.0}, {"date": "2022-09-09", "close": 12.82, "volume": 16876.0}, {"date": "2022-09-12", "close": 12.85, "volume": 27688.0}, {"date": "2022-09-13", "close": 12.42, "volume": 15372.0}, {"date": "2022-09-14", "close": 12.51, "volume": 3861.0}, {"date": "2022-09-15", "close": 12.41, "volume": 2037.0}, {"date": "2022-09-16", "close": 12.43, "volume": 1261.0}, {"date": "2022-09-19", "close": 12.2765, "volume": 957.0}, {"date": "2022-09-20", "close": 12.4, "volume": 4870.0}, {"date": "2022-09-21", "close": 12.1945, "volume": 5950.0}, {"date": "2022-09-22", "close": 12.06, "volume": 4175.0}, {"date": "2022-09-23", "close": 11.66, "volume": 6326.0}, {"date": "2022-09-26", "close": 11.75, "volume": 840.0}, {"date": "2022-09-27", "close": 11.77, "volume": 12600.0}, {"date": "2022-09-28", "close": 11.83, "volume": 20097.0}, {"date": "2022-09-29", "close": 11.16, "volume": 111264.0}, {"date": "2022-09-30", "close": 11.325, "volume": 2591.0}, {"date": "2022-10-03", "close": 11.47, "volume": 2803.0}, {"date": "2022-10-04", "close": 11.95, "volume": 24922.0}, {"date": "2022-10-05", "close": 11.66, "volume": 9797.0}, {"date": "2022-10-06", "close": 11.62, "volume": 4626.0}, {"date": "2022-10-07", "close": 11.6, "volume": 7709.0}, {"date": "2022-10-10", "close": 11.4, "volume": 18150.0}, {"date": "2022-10-11", "close": 11.5, "volume": 30083.0}, {"date": "2022-10-12", "close": 11.4, "volume": 6465.0}, {"date": "2022-10-13", "close": 11.71, "volume": 16439.0}, {"date": "2022-10-14", "close": 12.04, "volume": 9894.0}, {"date": "2022-10-17", "close": 12.35, "volume": 11472.0}, {"date": "2022-10-18", "close": 12.275, "volume": 9959.0}, {"date": "2022-10-19", "close": 12.18, "volume": 6903.0}, {"date": "2022-10-20", "close": 11.98, "volume": 14867.0}, {"date": "2022-10-21", "close": 12.05, "volume": 5961.0}, {"date": "2022-10-24", "close": 11.82, "volume": 11893.0}, {"date": "2022-10-25", "close": 11.9, "volume": 5697.0}, {"date": "2022-10-26", "close": 11.83, "volume": 4912.0}, {"date": "2022-10-27", "close": 11.7658, "volume": 9628.0}, {"date": "2022-10-28", "close": 12.06, "volume": 15843.0}, {"date": "2022-10-31", "close": 11.84, "volume": 32697.0}, {"date": "2022-11-01", "close": 11.93, "volume": 9262.0}, {"date": "2022-11-02", "close": 11.79, "volume": 7668.0}, {"date": "2022-11-03", "close": 11.795, "volume": 8848.0}, {"date": "2022-11-04", "close": 11.85, "volume": 13218.0}, {"date": "2022-11-07", "close": 11.75, "volume": 9694.0}, {"date": "2022-11-08", "close": 11.585, "volume": 21181.0}, {"date": "2022-11-09", "close": 11.53, "volume": 7099.0}, {"date": "2022-11-10", "close": 11.68, "volume": 9824.0}, {"date": "2022-11-11", "close": 11.78, "volume": 22482.0}, {"date": "2022-11-14", "close": 11.7201, "volume": 20168.0}, {"date": "2022-11-15", "close": 11.77, "volume": 11522.0}, {"date": "2022-11-16", "close": 11.85, "volume": 20160.0}, {"date": "2022-11-17", "close": 11.76, "volume": 11167.0}, {"date": "2022-11-18", "close": 11.88, "volume": 22964.0}, {"date": "2022-11-21", "close": 12.26, "volume": 30185.0}, {"date": "2022-11-22", "close": 12.77, "volume": 19662.0}, {"date": "2022-11-23", "close": 12.71, "volume": 4024.0}, {"date": "2022-11-25", "close": 12.67, "volume": 2965.0}, {"date": "2022-11-28", "close": 12.71, "volume": 15781.0}, {"date": "2022-11-29", "close": 12.97, "volume": 7845.0}, {"date": "2022-11-30", "close": 12.75, "volume": 9904.0}, {"date": "2022-12-01", "close": 12.68, "volume": 7687.0}, {"date": "2022-12-02", "close": 12.7218, "volume": 11944.0}, {"date": "2022-12-05", "close": 12.27, "volume": 20358.0}, {"date": "2022-12-06", "close": 12.16, "volume": 7539.0}, {"date": "2022-12-07", "close": 12.15, "volume": 22922.0}, {"date": "2022-12-08", "close": 12.32, "volume": 13252.0}, {"date": "2022-12-09", "close": 12.35, "volume": 7043.0}, {"date": "2022-12-12", "close": 12.25, "volume": 8623.0}, {"date": "2022-12-13", "close": 12.26, "volume": 24430.0}, {"date": "2022-12-14", "close": 12.19, "volume": 7163.0}, {"date": "2022-12-15", "close": 12.14, "volume": 16502.0}, {"date": "2022-12-16", "close": 12.05, "volume": 10959.0}, {"date": "2022-12-19", "close": 12.0799, "volume": 12348.0}, {"date": "2022-12-20", "close": 11.97, "volume": 7852.0}, {"date": "2022-12-21", "close": 12.24, "volume": 3417.0}, {"date": "2022-12-22", "close": 12.39, "volume": 19138.0}, {"date": "2022-12-23", "close": 12.3762, "volume": 10023.0}, {"date": "2022-12-27", "close": 12.44, "volume": 5541.0}, {"date": "2022-12-28", "close": 12.4783, "volume": 11353.0}, {"date": "2022-12-29", "close": 12.45, "volume": 6865.0}, {"date": "2022-12-30", "close": 12.32, "volume": 18375.0}, {"date": "2023-01-03", "close": 12.34, "volume": 8334.0}, {"date": "2023-01-04", "close": 12.37, "volume": 5509.0}, {"date": "2023-01-05", "close": 12.5, "volume": 3192.0}, {"date": "2023-01-06", "close": 12.4001, "volume": 20817.0}, {"date": "2023-01-09", "close": 12.4397, "volume": 6699.0}, {"date": "2023-01-10", "close": 12.32, "volume": 17149.0}, {"date": "2023-01-11", "close": 12.36, "volume": 6696.0}, {"date": "2023-01-12", "close": 12.32, "volume": 6956.0}, {"date": "2023-01-13", "close": 12.3261, "volume": 7616.0}, {"date": "2023-01-17", "close": 12.3399, "volume": 4455.0}, {"date": "2023-01-18", "close": 12.58, "volume": 13265.0}, {"date": "2023-01-19", "close": 12.66, "volume": 7174.0}, {"date": "2023-01-20", "close": 12.98, "volume": 34783.0}, {"date": "2023-01-23", "close": 13.09, "volume": 16812.0}, {"date": "2023-01-24", "close": 13.15, "volume": 14561.0}, {"date": "2023-01-25", "close": 13.08, "volume": 6028.0}, {"date": "2023-01-26", "close": 13.11, "volume": 7942.0}, {"date": "2023-01-27", "close": 13.14, "volume": 4462.0}, {"date": "2023-01-30", "close": 13.05, "volume": 7039.0}, {"date": "2023-01-31", "close": 13.1, "volume": 5970.0}, {"date": "2023-02-01", "close": 13.06, "volume": 9741.0}, {"date": "2023-02-02", "close": 13.13, "volume": 5036.0}, {"date": "2023-02-03", "close": 13.35, "volume": 75993.0}, {"date": "2023-02-06", "close": 13.71, "volume": 66913.0}, {"date": "2023-02-07", "close": 13.45, "volume": 54082.0}, {"date": "2023-02-08", "close": 13.42, "volume": 28233.0}, {"date": "2023-02-09", "close": 13.52, "volume": 13835.0}, {"date": "2023-02-10", "close": 13.56, "volume": 7508.0}, {"date": "2023-02-13", "close": 13.47, "volume": 9882.0}, {"date": "2023-02-14", "close": 13.5, "volume": 29450.0}, {"date": "2023-02-15", "close": 13.59, "volume": 7188.0}, {"date": "2023-02-16", "close": 13.49, "volume": 6516.0}, {"date": "2023-02-17", "close": 13.53, "volume": 46499.0}, {"date": "2023-02-21", "close": 13.35, "volume": 15359.0}, {"date": "2023-02-22", "close": 13.39, "volume": 6119.0}, {"date": "2023-02-23", "close": 13.24, "volume": 5626.0}, {"date": "2023-02-24", "close": 12.95, "volume": 16901.0}, {"date": "2023-02-27", "close": 13.28, "volume": 3398.0}, {"date": "2023-02-28", "close": 13.07, "volume": 8381.0}, {"date": "2023-03-01", "close": 12.84, "volume": 11929.0}, {"date": "2023-03-02", "close": 13.12, "volume": 10913.0}, {"date": "2023-03-03", "close": 13.03, "volume": 3787.0}, {"date": "2023-03-06", "close": 13.025, "volume": 2801.0}, {"date": "2023-03-07", "close": 12.92, "volume": 20505.0}, {"date": "2023-03-08", "close": 12.86, "volume": 2705.0}, {"date": "2023-03-09", "close": 12.76, "volume": 4520.0}, {"date": "2023-03-10", "close": 13.08, "volume": 123369.0}, {"date": "2023-03-13", "close": 12.99, "volume": 18755.0}, {"date": "2023-03-14", "close": 13.02, "volume": 9150.0}, {"date": "2023-03-15", "close": 12.85, "volume": 4621.0}, {"date": "2023-03-16", "close": 13.0417, "volume": 4601.0}, {"date": "2023-03-17", "close": 12.97, "volume": 3358.0}, {"date": "2023-03-20", "close": 12.93, "volume": 7501.0}, {"date": "2023-03-21", "close": 12.9, "volume": 6255.0}, {"date": "2023-03-22", "close": 12.87, "volume": 2811.0}, {"date": "2023-03-23", "close": 12.85, "volume": 8599.0}, {"date": "2023-03-24", "close": 12.77, "volume": 5641.0}, {"date": "2023-03-27", "close": 12.86, "volume": 12206.0}, {"date": "2023-03-28", "close": 12.78, "volume": 4092.0}, {"date": "2023-03-29", "close": 12.84, "volume": 13345.0}, {"date": "2023-03-30", "close": 12.86, "volume": 7486.0}, {"date": "2023-03-31", "close": 12.8228, "volume": 14446.0}, {"date": "2023-04-03", "close": 12.97, "volume": 19872.0}, {"date": "2023-04-04", "close": 12.84, "volume": 9514.0}, {"date": "2023-04-05", "close": 12.78, "volume": 2098.0}, {"date": "2023-04-06", "close": 12.9, "volume": 5537.0}, {"date": "2023-04-10", "close": 12.84, "volume": 10416.0}, {"date": "2023-04-11", "close": 12.8366, "volume": 23095.0}, {"date": "2023-04-12", "close": 12.85, "volume": 8858.0}, {"date": "2023-04-13", "close": 13.06, "volume": 13038.0}, {"date": "2023-04-14", "close": 12.9839, "volume": 6806.0}, {"date": "2023-04-17", "close": 12.92, "volume": 6633.0}, {"date": "2023-04-18", "close": 12.94, "volume": 19079.0}, {"date": "2023-04-19", "close": 12.94, "volume": 13440.0}, {"date": "2023-04-20", "close": 12.85, "volume": 13764.0}, {"date": "2023-04-21", "close": 12.785, "volume": 4839.0}, {"date": "2023-04-24", "close": 12.805, "volume": 6075.0}, {"date": "2023-04-25", "close": 12.74, "volume": 15324.0}, {"date": "2023-04-26", "close": 12.6977, "volume": 7406.0}, {"date": "2023-04-27", "close": 12.66, "volume": 12743.0}, {"date": "2023-04-28", "close": 12.74, "volume": 12926.0}, {"date": "2023-05-01", "close": 12.6507, "volume": 39379.0}, {"date": "2023-05-02", "close": 12.25, "volume": 16369.0}, {"date": "2023-05-03", "close": 12.25, "volume": 11177.0}, {"date": "2023-05-04", "close": 11.86, "volume": 74714.0}, {"date": "2023-05-05", "close": 11.77, "volume": 20592.0}, {"date": "2023-05-08", "close": 11.73, "volume": 15235.0}, {"date": "2023-05-09", "close": 11.79, "volume": 25000.0}, {"date": "2023-05-10", "close": 11.8, "volume": 17914.0}, {"date": "2023-05-11", "close": 11.28, "volume": 175940.0}, {"date": "2023-05-12", "close": 11.485, "volume": 37758.0}, {"date": "2023-05-15", "close": 11.58, "volume": 30404.0}, {"date": "2023-05-16", "close": 11.56, "volume": 29933.0}, {"date": "2023-05-17", "close": 11.72, "volume": 27752.0}, {"date": "2023-05-18", "close": 12.07, "volume": 25474.0}, {"date": "2023-05-19", "close": 12.36, "volume": 14506.0}, {"date": "2023-05-22", "close": 12.61, "volume": 17381.0}, {"date": "2023-05-23", "close": 12.95, "volume": 14748.0}, {"date": "2023-05-24", "close": 12.94, "volume": 7751.0}, {"date": "2023-05-25", "close": 12.355, "volume": 14851.0}, {"date": "2023-05-26", "close": 12.61, "volume": 8017.0}, {"date": "2023-05-30", "close": 12.29, "volume": 11929.0}, {"date": "2023-05-31", "close": 12.35, "volume": 3708.0}, {"date": "2023-06-01", "close": 12.23, "volume": 9175.0}, {"date": "2023-06-02", "close": 12.42, "volume": 14105.0}, {"date": "2023-06-05", "close": 12.24, "volume": 17013.0}, {"date": "2023-06-06", "close": 12.4, "volume": 8699.0}, {"date": "2023-06-07", "close": 12.76, "volume": 21643.0}, {"date": "2023-06-08", "close": 12.97, "volume": 10381.0}, {"date": "2023-06-09", "close": 12.84, "volume": 31070.0}, {"date": "2023-06-12", "close": 13.16, "volume": 44292.0}, {"date": "2023-06-13", "close": 13.1503, "volume": 11728.0}, {"date": "2023-06-14", "close": 13.3, "volume": 10205.0}, {"date": "2023-06-15", "close": 13.35, "volume": 12103.0}, {"date": "2023-06-16", "close": 13.29, "volume": 4436.0}, {"date": "2023-06-20", "close": 13.13, "volume": 10912.0}, {"date": "2023-06-21", "close": 12.91, "volume": 14536.0}, {"date": "2023-06-22", "close": 13.04, "volume": 4384.0}, {"date": "2023-06-23", "close": 13.03, "volume": 6345.0}, {"date": "2023-06-26", "close": 13.105, "volume": 12376.0}, {"date": "2023-06-27", "close": 13.1448, "volume": 13986.0}, {"date": "2023-06-28", "close": 12.97, "volume": 28626.0}, {"date": "2023-06-29", "close": 12.92, "volume": 17016.0}, {"date": "2023-06-30", "close": 12.91, "volume": 4112.0}, {"date": "2023-07-03", "close": 12.9056, "volume": 22849.0}, {"date": "2023-07-05", "close": 13.0, "volume": 3946.0}, {"date": "2023-07-06", "close": 12.9186, "volume": 2000.0}, {"date": "2023-07-07", "close": 12.88, "volume": 6585.0}, {"date": "2023-07-10", "close": 12.81, "volume": 11597.0}, {"date": "2023-07-11", "close": 13.04, "volume": 13286.0}, {"date": "2023-07-12", "close": 13.09, "volume": 5998.0}, {"date": "2023-07-13", "close": 13.045, "volume": 6190.0}, {"date": "2023-07-14", "close": 13.2, "volume": 6954.0}, {"date": "2023-07-17", "close": 13.18, "volume": 6563.0}, {"date": "2023-07-18", "close": 13.22, "volume": 5297.0}, {"date": "2023-07-19", "close": 13.13, "volume": 24527.0}, {"date": "2023-07-20", "close": 13.15, "volume": 6682.0}, {"date": "2023-07-21", "close": 13.15, "volume": 1486.0}, {"date": "2023-07-24", "close": 13.23, "volume": 17536.0}, {"date": "2023-07-25", "close": 13.24, "volume": 9020.0}, {"date": "2023-07-26", "close": 13.24, "volume": 22387.0}, {"date": "2023-07-27", "close": 13.21, "volume": 18855.0}, {"date": "2023-07-28", "close": 13.2759, "volume": 19238.0}, {"date": "2023-07-31", "close": 13.32, "volume": 16590.0}, {"date": "2023-08-01", "close": 13.21, "volume": 30345.0}, {"date": "2023-08-02", "close": 13.39, "volume": 10944.0}, {"date": "2023-08-03", "close": 13.22, "volume": 5087.0}, {"date": "2023-08-04", "close": 13.23, "volume": 8144.0}, {"date": "2023-08-07", "close": 13.25, "volume": 8743.0}, {"date": "2023-08-08", "close": 13.19, "volume": 8584.0}, {"date": "2023-08-09", "close": 13.74, "volume": 91049.0}, {"date": "2023-08-10", "close": 13.91, "volume": 74731.0}, {"date": "2023-08-11", "close": 13.71, "volume": 11132.0}, {"date": "2023-08-14", "close": 13.6, "volume": 18547.0}, {"date": "2023-08-15", "close": 13.55, "volume": 6523.0}, {"date": "2023-08-16", "close": 13.34, "volume": 11488.0}, {"date": "2023-08-17", "close": 13.84, "volume": 139258.0}, {"date": "2023-08-18", "close": 13.81, "volume": 25290.0}, {"date": "2023-08-21", "close": 13.64, "volume": 9155.0}, {"date": "2023-08-22", "close": 13.75, "volume": 9126.0}, {"date": "2023-08-23", "close": 13.8, "volume": 13053.0}, {"date": "2023-08-24", "close": 13.95, "volume": 18712.0}, {"date": "2023-08-25", "close": 13.57, "volume": 11949.0}, {"date": "2023-08-28", "close": 13.64, "volume": 8653.0}, {"date": "2023-08-29", "close": 13.56, "volume": 13293.0}, {"date": "2023-08-30", "close": 13.69, "volume": 11768.0}, {"date": "2023-08-31", "close": 13.615, "volume": 9756.0}, {"date": "2023-09-01", "close": 13.52, "volume": 10378.0}, {"date": "2023-09-05", "close": 13.585, "volume": 19586.0}, {"date": "2023-09-06", "close": 13.58, "volume": 30954.0}, {"date": "2023-09-07", "close": 13.78, "volume": 12989.0}, {"date": "2023-09-08", "close": 13.61, "volume": 39823.0}, {"date": "2023-09-11", "close": 13.83, "volume": 80324.0}, {"date": "2023-09-12", "close": 13.59, "volume": 55622.0}, {"date": "2023-09-13", "close": 13.48, "volume": 13027.0}, {"date": "2023-09-14", "close": 13.45, "volume": 8546.0}, {"date": "2023-09-15", "close": 13.32, "volume": 20437.0}, {"date": "2023-09-18", "close": 13.51, "volume": 33627.0}, {"date": "2023-09-19", "close": 13.575, "volume": 31537.0}, {"date": "2023-09-20", "close": 13.6771, "volume": 16810.0}, {"date": "2023-09-21", "close": 13.57, "volume": 42738.0}, {"date": "2023-09-22", "close": 13.6, "volume": 31047.0}, {"date": "2023-09-25", "close": 13.55, "volume": 31310.0}, {"date": "2023-09-26", "close": 13.64, "volume": 16132.0}, {"date": "2023-09-27", "close": 13.36, "volume": 57614.0}, {"date": "2023-09-28", "close": 13.43, "volume": 16995.0}, {"date": "2023-09-29", "close": 13.43, "volume": 12554.0}, {"date": "2023-10-02", "close": 13.56, "volume": 17786.0}, {"date": "2023-10-03", "close": 13.39, "volume": 18940.0}, {"date": "2023-10-04", "close": 13.44, "volume": 11114.0}, {"date": "2023-10-05", "close": 13.3606, "volume": 11243.0}, {"date": "2023-10-06", "close": 13.37, "volume": 14796.0}, {"date": "2023-10-09", "close": 13.28, "volume": 12691.0}, {"date": "2023-10-10", "close": 13.3251, "volume": 19857.0}, {"date": "2023-10-11", "close": 13.55, "volume": 20912.0}, {"date": "2023-10-12", "close": 13.4, "volume": 15221.0}, {"date": "2023-10-13", "close": 13.44, "volume": 29902.0}, {"date": "2023-10-16", "close": 13.79, "volume": 21543.0}, {"date": "2023-10-17", "close": 13.79, "volume": 22715.0}, {"date": "2023-10-18", "close": 13.75, "volume": 19676.0}, {"date": "2023-10-19", "close": 13.96, "volume": 15610.0}, {"date": "2023-10-20", "close": 13.73, "volume": 42386.0}, {"date": "2023-10-23", "close": 13.58, "volume": 22074.0}, {"date": "2023-10-24", "close": 13.7, "volume": 14172.0}, {"date": "2023-10-25", "close": 13.58, "volume": 8952.0}, {"date": "2023-10-26", "close": 13.53, "volume": 17458.0}, {"date": "2023-10-27", "close": 13.6734, "volume": 16730.0}, {"date": "2023-10-30", "close": 13.84, "volume": 10844.0}, {"date": "2023-10-31", "close": 14.1, "volume": 37053.0}, {"date": "2023-11-01", "close": 14.11, "volume": 28008.0}, {"date": "2023-11-02", "close": 13.56, "volume": 145159.0}, {"date": "2023-11-03", "close": 13.16, "volume": 28788.0}, {"date": "2023-11-06", "close": 12.92, "volume": 34714.0}, {"date": "2023-11-07", "close": 13.05, "volume": 26302.0}, {"date": "2023-11-08", "close": 13.19, "volume": 20383.0}, {"date": "2023-11-09", "close": 13.16, "volume": 11076.0}, {"date": "2023-11-10", "close": 13.09, "volume": 3417.0}, {"date": "2023-11-13", "close": 13.15, "volume": 18397.0}, {"date": "2023-11-14", "close": 13.27, "volume": 9311.0}, {"date": "2023-11-15", "close": 13.7, "volume": 41186.0}, {"date": "2023-11-16", "close": 13.74, "volume": 15824.0}, {"date": "2023-11-17", "close": 13.89, "volume": 53109.0}, {"date": "2023-11-20", "close": 14.01, "volume": 48213.0}, {"date": "2023-11-21", "close": 13.91, "volume": 22486.0}, {"date": "2023-11-22", "close": 13.92, "volume": 9501.0}, {"date": "2023-11-24", "close": 13.93, "volume": 4565.0}, {"date": "2023-11-27", "close": 13.96, "volume": 23055.0}, {"date": "2023-11-28", "close": 14.1799, "volume": 28325.0}, {"date": "2023-11-29", "close": 14.4, "volume": 25163.0}, {"date": "2023-11-30", "close": 14.73, "volume": 15103.0}, {"date": "2023-12-01", "close": 14.47, "volume": 22800.0}, {"date": "2023-12-04", "close": 14.33, "volume": 14811.0}, {"date": "2023-12-05", "close": 14.47, "volume": 13353.0}, {"date": "2023-12-06", "close": 14.5901, "volume": 8720.0}, {"date": "2023-12-07", "close": 14.7101, "volume": 12353.0}, {"date": "2023-12-08", "close": 14.7, "volume": 13879.0}, {"date": "2023-12-11", "close": 14.9, "volume": 13877.0}, {"date": "2023-12-12", "close": 14.54, "volume": 26563.0}, {"date": "2023-12-13", "close": 14.2, "volume": 57191.0}, {"date": "2023-12-14", "close": 14.08, "volume": 57689.0}, {"date": "2023-12-15", "close": 14.24, "volume": 32552.0}, {"date": "2023-12-18", "close": 14.44, "volume": 27370.0}, {"date": "2023-12-19", "close": 14.48, "volume": 14375.0}, {"date": "2023-12-20", "close": 14.68, "volume": 29090.0}, {"date": "2023-12-21", "close": 14.681, "volume": 3453.0}, {"date": "2023-12-22", "close": 14.72, "volume": 13268.0}, {"date": "2023-12-26", "close": 15.03, "volume": 35907.0}, {"date": "2023-12-27", "close": 15.265, "volume": 27959.0}, {"date": "2023-12-28", "close": 15.18, "volume": 23584.0}, {"date": "2023-12-29", "close": 15.6, "volume": 54137.0}, {"date": "2024-01-02", "close": 15.21, "volume": 18646.0}, {"date": "2024-01-03", "close": 15.11, "volume": 47992.0}, {"date": "2024-01-04", "close": 15.18, "volume": 18343.0}, {"date": "2024-01-05", "close": 15.36, "volume": 5134.0}, {"date": "2024-01-08", "close": 15.15, "volume": 19478.0}, {"date": "2024-01-09", "close": 15.06, "volume": 11225.0}, {"date": "2024-01-10", "close": 15.09, "volume": 16123.0}, {"date": "2024-01-11", "close": 15.19, "volume": 18249.0}, {"date": "2024-01-12", "close": 15.35, "volume": 8480.0}, {"date": "2024-01-16", "close": 15.38, "volume": 21361.0}, {"date": "2024-01-17", "close": 15.58, "volume": 52389.0}, {"date": "2024-01-18", "close": 15.73, "volume": 24866.0}, {"date": "2024-01-19", "close": 15.77, "volume": 49605.0}, {"date": "2024-01-22", "close": 15.68, "volume": 30412.0}, {"date": "2024-01-23", "close": 15.79, "volume": 45390.0}, {"date": "2024-01-24", "close": 15.93, "volume": 73436.0}, {"date": "2024-01-25", "close": 15.76, "volume": 17592.0}, {"date": "2024-01-26", "close": 15.61, "volume": 11897.0}, {"date": "2024-01-29", "close": 15.54, "volume": 30713.0}, {"date": "2024-01-30", "close": 15.25, "volume": 25744.0}, {"date": "2024-01-31", "close": 15.21, "volume": 15782.0}, {"date": "2024-02-01", "close": 15.33, "volume": 9582.0}, {"date": "2024-02-02", "close": 15.39, "volume": 12771.0}, {"date": "2024-02-05", "close": 15.3792, "volume": 19058.0}, {"date": "2024-02-06", "close": 15.62, "volume": 24597.0}, {"date": "2024-02-07", "close": 15.67, "volume": 17439.0}, {"date": "2024-02-08", "close": 15.37, "volume": 20901.0}, {"date": "2024-02-09", "close": 15.49, "volume": 14929.0}, {"date": "2024-02-12", "close": 15.155, "volume": 22685.0}, {"date": "2024-02-13", "close": 15.3, "volume": 13749.0}, {"date": "2024-02-14", "close": 15.36, "volume": 13102.0}, {"date": "2024-02-15", "close": 15.4693, "volume": 14396.0}, {"date": "2024-02-16", "close": 15.28, "volume": 8964.0}, {"date": "2024-02-20", "close": 15.155, "volume": 12707.0}, {"date": "2024-02-21", "close": 15.35, "volume": 10968.0}, {"date": "2024-02-22", "close": 15.45, "volume": 18734.0}, {"date": "2024-02-23", "close": 15.57, "volume": 29014.0}, {"date": "2024-02-26", "close": 15.71, "volume": 53204.0}, {"date": "2024-02-27", "close": 15.6696, "volume": 29407.0}, {"date": "2024-02-28", "close": 15.35, "volume": 37563.0}, {"date": "2024-02-29", "close": 15.3, "volume": 20063.0}, {"date": "2024-03-01", "close": 15.56, "volume": 30908.0}, {"date": "2024-03-04", "close": 15.68, "volume": 62379.0}, {"date": "2024-03-05", "close": 15.83, "volume": 29059.0}, {"date": "2024-03-06", "close": 15.98, "volume": 44312.0}, {"date": "2024-03-07", "close": 15.95, "volume": 30436.0}, {"date": "2024-03-08", "close": 16.03, "volume": 25349.0}, {"date": "2024-03-11", "close": 16.12, "volume": 29922.0}, {"date": "2024-03-12", "close": 16.12, "volume": 13158.0}, {"date": "2024-03-13", "close": 16.08, "volume": 12941.0}, {"date": "2024-03-14", "close": 16.1508, "volume": 24869.0}, {"date": "2024-03-15", "close": 16.18, "volume": 55490.0}, {"date": "2024-03-18", "close": 16.2, "volume": 18185.0}, {"date": "2024-03-19", "close": 16.17, "volume": 17901.0}, {"date": "2024-03-20", "close": 16.25, "volume": 14440.0}, {"date": "2024-03-21", "close": 16.26, "volume": 14017.0}, {"date": "2024-03-22", "close": 16.06, "volume": 27244.0}, {"date": "2024-03-25", "close": 15.99, "volume": 12322.0}, {"date": "2024-03-26", "close": 16.01, "volume": 13451.0}, {"date": "2024-03-27", "close": 16.25, "volume": 30183.0}, {"date": "2024-03-28", "close": 16.12, "volume": 27030.0}, {"date": "2024-04-01", "close": 16.07, "volume": 18606.0}, {"date": "2024-04-02", "close": 16.04, "volume": 11225.0}, {"date": "2024-04-03", "close": 16.05, "volume": 9715.0}, {"date": "2024-04-04", "close": 15.9, "volume": 12590.0}, {"date": "2024-04-05", "close": 15.825, "volume": 19187.0}, {"date": "2024-04-08", "close": 15.71, "volume": 12811.0}, {"date": "2024-04-09", "close": 15.56, "volume": 10560.0}, {"date": "2024-04-10", "close": 15.53, "volume": 20038.0}, {"date": "2024-04-11", "close": 15.65, "volume": 20312.0}, {"date": "2024-04-12", "close": 15.66, "volume": 9371.0}, {"date": "2024-04-15", "close": 15.5, "volume": 23933.0}, {"date": "2024-04-16", "close": 15.55, "volume": 12201.0}, {"date": "2024-04-17", "close": 15.47, "volume": 9419.0}, {"date": "2024-04-18", "close": 15.46, "volume": 10521.0}, {"date": "2024-04-19", "close": 15.4404, "volume": 7568.0}, {"date": "2024-04-22", "close": 15.42, "volume": 15587.0}, {"date": "2024-04-23", "close": 15.43, "volume": 17114.0}, {"date": "2024-04-24", "close": 15.5, "volume": 12998.0}, {"date": "2024-04-25", "close": 15.41, "volume": 9504.0}, {"date": "2024-04-26", "close": 15.65, "volume": 27485.0}, {"date": "2024-04-29", "close": 15.7, "volume": 17768.0}, {"date": "2024-04-30", "close": 15.8, "volume": 8715.0}, {"date": "2024-05-01", "close": 15.4, "volume": 101689.0}, {"date": "2024-05-02", "close": 15.575, "volume": 27955.0}, {"date": "2024-05-03", "close": 15.66, "volume": 7776.0}, {"date": "2024-05-06", "close": 15.47, "volume": 40261.0}, {"date": "2024-05-07", "close": 15.55, "volume": 11531.0}, {"date": "2024-05-08", "close": 15.47, "volume": 5538.0}, {"date": "2024-05-09", "close": 15.33, "volume": 19859.0}, {"date": "2024-05-10", "close": 15.38, "volume": 11762.0}, {"date": "2024-05-13", "close": 15.375, "volume": 7049.0}, {"date": "2024-05-14", "close": 15.4, "volume": 32213.0}, {"date": "2024-05-15", "close": 15.52, "volume": 38450.0}, {"date": "2024-05-16", "close": 15.45, "volume": 17553.0}, {"date": "2024-05-17", "close": 15.55, "volume": 15283.0}, {"date": "2024-05-20", "close": 15.6, "volume": 5167.0}, {"date": "2024-05-21", "close": 15.75, "volume": 19316.0}, {"date": "2024-05-22", "close": 15.9799, "volume": 7225.0}, {"date": "2024-05-23", "close": 16.09, "volume": 12963.0}, {"date": "2024-05-24", "close": 16.02, "volume": 8813.0}, {"date": "2024-05-28", "close": 15.9744, "volume": 14217.0}, {"date": "2024-05-29", "close": 15.965, "volume": 14702.0}, {"date": "2024-05-30", "close": 15.8977, "volume": 30139.0}, {"date": "2024-05-31", "close": 15.33, "volume": 30141.0}, {"date": "2024-06-03", "close": 15.31, "volume": 24025.0}, {"date": "2024-06-04", "close": 15.4, "volume": 20224.0}, {"date": "2024-06-05", "close": 15.48, "volume": 18752.0}, {"date": "2024-06-06", "close": 15.39, "volume": 6685.0}, {"date": "2024-06-07", "close": 15.67, "volume": 28138.0}, {"date": "2024-06-10", "close": 15.6705, "volume": 6665.0}, {"date": "2024-06-11", "close": 15.71, "volume": 3558.0}, {"date": "2024-06-12", "close": 15.74, "volume": 5089.0}, {"date": "2024-06-13", "close": 16.37, "volume": 33147.0}, {"date": "2024-06-14", "close": 16.29, "volume": 47760.0}, {"date": "2024-06-17", "close": 16.07, "volume": 20012.0}, {"date": "2024-06-18", "close": 16.26, "volume": 20292.0}, {"date": "2024-06-20", "close": 16.46, "volume": 6589.0}, {"date": "2024-06-21", "close": 16.42, "volume": 13412.0}, {"date": "2024-06-24", "close": 16.2, "volume": 5783.0}, {"date": "2024-06-25", "close": 16.03, "volume": 8085.0}, {"date": "2024-06-26", "close": 16.3199, "volume": 9312.0}, {"date": "2024-06-27", "close": 16.5, "volume": 6133.0}, {"date": "2024-06-28", "close": 16.5192, "volume": 12102.0}, {"date": "2024-07-01", "close": 16.55, "volume": 13510.0}, {"date": "2024-07-02", "close": 16.35, "volume": 6765.0}, {"date": "2024-07-03", "close": 16.348, "volume": 3262.0}, {"date": "2024-07-05", "close": 16.49, "volume": 19861.0}, {"date": "2024-07-08", "close": 16.5, "volume": 11445.0}, {"date": "2024-07-09", "close": 16.53, "volume": 9070.0}, {"date": "2024-07-10", "close": 16.95, "volume": 30652.0}, {"date": "2024-07-11", "close": 16.6931, "volume": 9893.0}, {"date": "2024-07-12", "close": 16.8, "volume": 6190.0}, {"date": "2024-07-15", "close": 16.59, "volume": 10025.0}, {"date": "2024-07-16", "close": 16.435, "volume": 6573.0}, {"date": "2024-07-17", "close": 16.4201, "volume": 5942.0}, {"date": "2024-07-18", "close": 16.3, "volume": 12348.0}, {"date": "2024-07-19", "close": 16.375, "volume": 6374.0}, {"date": "2024-07-22", "close": 16.3344, "volume": 16698.0}, {"date": "2024-07-23", "close": 16.45, "volume": 8948.0}, {"date": "2024-07-24", "close": 16.4, "volume": 4803.0}, {"date": "2024-07-25", "close": 16.33, "volume": 11416.0}, {"date": "2024-07-26", "close": 16.26, "volume": 6449.0}, {"date": "2024-07-29", "close": 16.24, "volume": 19623.0}, {"date": "2024-07-30", "close": 16.2013, "volume": 7341.0}, {"date": "2024-07-31", "close": 16.2, "volume": 17828.0}, {"date": "2024-08-01", "close": 16.2574, "volume": 10548.0}, {"date": "2024-08-02", "close": 15.57, "volume": 13805.0}, {"date": "2024-08-05", "close": 15.97, "volume": 55468.0}, {"date": "2024-08-06", "close": 16.07, "volume": 15387.0}, {"date": "2024-08-07", "close": 15.77, "volume": 11412.0}, {"date": "2024-08-08", "close": 15.63, "volume": 18061.0}, {"date": "2024-08-09", "close": 15.38, "volume": 14439.0}, {"date": "2024-08-12", "close": 15.2, "volume": 25487.0}, {"date": "2024-08-13", "close": 15.4061, "volume": 13937.0}, {"date": "2024-08-14", "close": 15.57, "volume": 14415.0}, {"date": "2024-08-15", "close": 15.66, "volume": 22865.0}, {"date": "2024-08-16", "close": 15.66, "volume": 27686.0}, {"date": "2024-08-19", "close": 15.81, "volume": 38783.0}, {"date": "2024-08-20", "close": 15.94, "volume": 35811.0}, {"date": "2024-08-21", "close": 15.99, "volume": 21575.0}, {"date": "2024-08-22", "close": 15.97, "volume": 12239.0}, {"date": "2024-08-23", "close": 16.01, "volume": 45344.0}, {"date": "2024-08-26", "close": 15.94, "volume": 34966.0}, {"date": "2024-08-27", "close": 15.72, "volume": 27455.0}, {"date": "2024-08-28", "close": 15.92, "volume": 15401.0}, {"date": "2024-08-29", "close": 16.0304, "volume": 25840.0}, {"date": "2024-08-30", "close": 16.1, "volume": 89694.0}, {"date": "2024-09-03", "close": 16.1, "volume": 33251.0}, {"date": "2024-09-04", "close": 16.245, "volume": 31533.0}, {"date": "2024-09-05", "close": 16.28, "volume": 8362.0}, {"date": "2024-09-06", "close": 16.06, "volume": 46270.0}, {"date": "2024-09-09", "close": 16.1, "volume": 13427.0}, {"date": "2024-09-10", "close": 16.26, "volume": 10540.0}, {"date": "2024-09-11", "close": 16.23, "volume": 16565.0}, {"date": "2024-09-12", "close": 16.5, "volume": 41080.0}, {"date": "2024-09-13", "close": 16.528, "volume": 46794.0}, {"date": "2024-09-16", "close": 16.715, "volume": 17009.0}, {"date": "2024-09-17", "close": 16.7755, "volume": 23046.0}, {"date": "2024-09-18", "close": 16.76, "volume": 11258.0}, {"date": "2024-09-19", "close": 16.87, "volume": 10944.0}, {"date": "2024-09-20", "close": 16.67, "volume": 13592.0}, {"date": "2024-09-23", "close": 16.55, "volume": 21210.0}, {"date": "2024-09-24", "close": 16.6438, "volume": 12671.0}, {"date": "2024-09-25", "close": 16.9499, "volume": 9143.0}, {"date": "2024-09-26", "close": 16.8, "volume": 6590.0}, {"date": "2024-09-27", "close": 16.82, "volume": 3662.0}, {"date": "2024-09-30", "close": 16.94, "volume": 13317.0}, {"date": "2024-10-01", "close": 16.92, "volume": 9368.0}, {"date": "2024-10-02", "close": 16.93, "volume": 9811.0}, {"date": "2024-10-03", "close": 17.015, "volume": 6245.0}, {"date": "2024-10-04", "close": 17.0, "volume": 11103.0}, {"date": "2024-10-07", "close": 17.06, "volume": 43562.0}, {"date": "2024-10-08", "close": 16.9, "volume": 13464.0}, {"date": "2024-10-09", "close": 17.0, "volume": 16170.0}, {"date": "2024-10-10", "close": 17.01, "volume": 5871.0}, {"date": "2024-10-11", "close": 16.91, "volume": 20314.0}, {"date": "2024-10-14", "close": 17.08, "volume": 14146.0}, {"date": "2024-10-15", "close": 17.28, "volume": 14669.0}, {"date": "2024-10-16", "close": 17.23, "volume": 9891.0}, {"date": "2024-10-17", "close": 17.185, "volume": 20982.0}, {"date": "2024-10-18", "close": 17.24, "volume": 9012.0}, {"date": "2024-10-21", "close": 17.1629, "volume": 6978.0}, {"date": "2024-10-22", "close": 17.21, "volume": 25512.0}, {"date": "2024-10-23", "close": 17.235, "volume": 5450.0}, {"date": "2024-10-24", "close": 17.155, "volume": 13193.0}, {"date": "2024-10-25", "close": 17.33, "volume": 9858.0}, {"date": "2024-10-28", "close": 17.315, "volume": 9893.0}, {"date": "2024-10-29", "close": 17.2382, "volume": 13114.0}, {"date": "2024-10-30", "close": 17.34, "volume": 14253.0}, {"date": "2024-10-31", "close": 17.15, "volume": 17691.0}, {"date": "2024-11-01", "close": 17.25, "volume": 28909.0}, {"date": "2024-11-04", "close": 16.9, "volume": 37263.0}, {"date": "2024-11-05", "close": 16.74, "volume": 12088.0}, {"date": "2024-11-06", "close": 16.7412, "volume": 24106.0}, {"date": "2024-11-07", "close": 16.65, "volume": 20633.0}, {"date": "2024-11-08", "close": 16.5425, "volume": 11529.0}, {"date": "2024-11-11", "close": 16.49, "volume": 9852.0}, {"date": "2024-11-12", "close": 16.35, "volume": 8312.0}, {"date": "2024-11-13", "close": 16.3, "volume": 22663.0}, {"date": "2024-11-14", "close": 16.58, "volume": 60865.0}, {"date": "2024-11-15", "close": 16.81, "volume": 44380.0}, {"date": "2024-11-18", "close": 16.58, "volume": 27426.0}, {"date": "2024-11-19", "close": 16.37, "volume": 23115.0}, {"date": "2024-11-20", "close": 16.29, "volume": 17782.0}, {"date": "2024-11-21", "close": 16.33, "volume": 37742.0}, {"date": "2024-11-22", "close": 16.43, "volume": 30349.0}, {"date": "2024-11-25", "close": 16.48, "volume": 15287.0}, {"date": "2024-11-26", "close": 16.77, "volume": 17862.0}, {"date": "2024-11-27", "close": 16.69, "volume": 17066.0}, {"date": "2024-11-29", "close": 16.7, "volume": 2903.0}, {"date": "2024-12-02", "close": 16.75, "volume": 18926.0}, {"date": "2024-12-03", "close": 16.83, "volume": 30323.0}, {"date": "2024-12-04", "close": 16.89, "volume": 28903.0}, {"date": "2024-12-05", "close": 16.91, "volume": 18022.0}, {"date": "2024-12-06", "close": 16.95, "volume": 8091.0}, {"date": "2024-12-09", "close": 17.04, "volume": 18093.0}, {"date": "2024-12-10", "close": 17.09, "volume": 30508.0}, {"date": "2024-12-11", "close": 17.13, "volume": 17610.0}, {"date": "2024-12-12", "close": 17.12, "volume": 8858.0}, {"date": "2024-12-13", "close": 17.15, "volume": 20768.0}, {"date": "2024-12-16", "close": 17.14, "volume": 20825.0}, {"date": "2024-12-17", "close": 17.12, "volume": 24111.0}, {"date": "2024-12-18", "close": 17.1261, "volume": 12582.0}, {"date": "2024-12-19", "close": 17.07, "volume": 39425.0}, {"date": "2024-12-20", "close": 17.2085, "volume": 90447.0}, {"date": "2024-12-23", "close": 17.37, "volume": 103562.0}, {"date": "2024-12-24", "close": 17.29, "volume": 38794.0}, {"date": "2024-12-26", "close": 17.165, "volume": 18497.0}, {"date": "2024-12-27", "close": 17.36, "volume": 73089.0}, {"date": "2024-12-30", "close": 16.98, "volume": 77461.0}, {"date": "2024-12-31", "close": 17.09, "volume": 23555.0}, {"date": "2025-01-02", "close": 17.11, "volume": 34631.0}, {"date": "2025-01-03", "close": 17.03, "volume": 22243.0}, {"date": "2025-01-06", "close": 17.04, "volume": 19048.0}, {"date": "2025-01-07", "close": 17.02, "volume": 19146.0}, {"date": "2025-01-08", "close": 16.79, "volume": 31624.0}, {"date": "2025-01-10", "close": 16.61, "volume": 28456.0}, {"date": "2025-01-13", "close": 16.66, "volume": 28573.0}, {"date": "2025-01-14", "close": 16.35, "volume": 34164.0}, {"date": "2025-01-15", "close": 16.42, "volume": 38175.0}, {"date": "2025-01-16", "close": 17.1, "volume": 35371.0}, {"date": "2025-01-17", "close": 17.5, "volume": 50810.0}, {"date": "2025-01-21", "close": 16.52, "volume": 110751.0}, {"date": "2025-01-22", "close": 16.19, "volume": 96185.0}, {"date": "2025-01-23", "close": 16.18, "volume": 33280.0}, {"date": "2025-01-24", "close": 16.25, "volume": 32767.0}, {"date": "2025-01-27", "close": 15.97, "volume": 26884.0}, {"date": "2025-01-28", "close": 16.16, "volume": 32012.0}, {"date": "2025-01-29", "close": 16.15, "volume": 27102.0}, {"date": "2025-01-30", "close": 16.22, "volume": 9629.0}, {"date": "2025-01-31", "close": 16.1909, "volume": 13592.0}, {"date": "2025-02-03", "close": 16.85, "volume": 172281.0}, {"date": "2025-02-04", "close": 16.88, "volume": 20968.0}, {"date": "2025-02-05", "close": 16.92, "volume": 24002.0}, {"date": "2025-02-06", "close": 16.98, "volume": 21274.0}, {"date": "2025-02-07", "close": 16.9, "volume": 15883.0}, {"date": "2025-02-10", "close": 17.06, "volume": 25487.0}, {"date": "2025-02-11", "close": 17.18, "volume": 15257.0}, {"date": "2025-02-12", "close": 17.15, "volume": 18622.0}, {"date": "2025-02-13", "close": 17.22, "volume": 32014.0}, {"date": "2025-02-14", "close": 17.36, "volume": 69750.0}, {"date": "2025-02-18", "close": 17.23, "volume": 30333.0}, {"date": "2025-02-19", "close": 17.34, "volume": 32579.0}, {"date": "2025-02-20", "close": 17.63, "volume": 34819.0}, {"date": "2025-02-21", "close": 16.9, "volume": 33809.0}, {"date": "2025-02-24", "close": 16.52, "volume": 52477.0}, {"date": "2025-02-25", "close": 16.22, "volume": 47466.0}, {"date": "2025-02-26", "close": 16.14, "volume": 56671.0}, {"date": "2025-02-27", "close": 16.08, "volume": 31080.0}, {"date": "2025-02-28", "close": 16.1, "volume": 15133.0}, {"date": "2025-03-03", "close": 16.1, "volume": 29251.0}, {"date": "2025-03-04", "close": 16.075, "volume": 20728.0}, {"date": "2025-03-05", "close": 15.8, "volume": 43282.0}, {"date": "2025-03-06", "close": 15.6, "volume": 45075.0}, {"date": "2025-03-07", "close": 15.41, "volume": 50480.0}, {"date": "2025-03-10", "close": 15.32, "volume": 30335.0}, {"date": "2025-03-11", "close": 15.2, "volume": 32817.0}, {"date": "2025-03-12", "close": 15.64, "volume": 54166.0}, {"date": "2025-03-13", "close": 15.432, "volume": 17123.0}, {"date": "2025-03-14", "close": 15.51, "volume": 19003.0}, {"date": "2025-03-17", "close": 15.5999, "volume": 44722.0}, {"date": "2025-03-18", "close": 15.6, "volume": 16695.0}, {"date": "2025-03-19", "close": 15.74, "volume": 19244.0}, {"date": "2025-03-20", "close": 15.82, "volume": 29740.0}, {"date": "2025-03-21", "close": 16.0373, "volume": 29338.0}, {"date": "2025-03-24", "close": 16.08, "volume": 18661.0}, {"date": "2025-03-25", "close": 16.18, "volume": 14919.0}, {"date": "2025-03-26", "close": 16.59, "volume": 38322.0}, {"date": "2025-03-27", "close": 17.09, "volume": 50728.0}, {"date": "2025-03-28", "close": 17.35, "volume": 59057.0}, {"date": "2025-03-31", "close": 17.63, "volume": 236098.0}, {"date": "2025-04-01", "close": 16.88, "volume": 58509.0}, {"date": "2025-04-02", "close": 16.97, "volume": 20069.0}, {"date": "2025-04-03", "close": 16.75, "volume": 35567.0}, {"date": "2025-04-04", "close": 16.35, "volume": 33592.0}, {"date": "2025-04-07", "close": 16.09, "volume": 38692.0}, {"date": "2025-04-08", "close": 16.18, "volume": 32052.0}, {"date": "2025-04-09", "close": 15.85, "volume": 33823.0}, {"date": "2025-04-10", "close": 15.93, "volume": 17854.0}, {"date": "2025-04-11", "close": 16.15, "volume": 41592.0}, {"date": "2025-04-14", "close": 16.76, "volume": 16396.0}, {"date": "2025-04-15", "close": 17.1, "volume": 12520.0}, {"date": "2025-04-16", "close": 17.3, "volume": 35224.0}, {"date": "2025-04-17", "close": 17.52, "volume": 13560.0}, {"date": "2025-04-21", "close": 17.3, "volume": 31808.0}, {"date": "2025-04-22", "close": 17.17, "volume": 16825.0}, {"date": "2025-04-23", "close": 17.06, "volume": 11044.0}, {"date": "2025-04-24", "close": 17.14, "volume": 19706.0}, {"date": "2025-04-25", "close": 17.2, "volume": 15591.0}, {"date": "2025-04-28", "close": 17.02, "volume": 13362.0}, {"date": "2025-04-29", "close": 16.75, "volume": 15971.0}, {"date": "2025-04-30", "close": 17.05, "volume": 24797.0}, {"date": "2025-05-01", "close": 17.105, "volume": 25228.0}, {"date": "2025-05-02", "close": 17.1, "volume": 6345.0}, {"date": "2025-05-05", "close": 17.1825, "volume": 19096.0}, {"date": "2025-05-06", "close": 17.2, "volume": 24683.0}, {"date": "2025-05-07", "close": 17.22, "volume": 21194.0}, {"date": "2025-05-08", "close": 17.15, "volume": 12704.0}, {"date": "2025-05-09", "close": 17.21, "volume": 13972.0}, {"date": "2025-05-12", "close": 16.97, "volume": 18690.0}, {"date": "2025-05-13", "close": 17.28, "volume": 26785.0}, {"date": "2025-05-14", "close": 17.27, "volume": 31802.0}, {"date": "2025-05-15", "close": 17.24, "volume": 13538.0}, {"date": "2025-05-16", "close": 17.25, "volume": 23643.0}, {"date": "2025-05-19", "close": 17.31, "volume": 10631.0}, {"date": "2025-05-20", "close": 17.26, "volume": 36742.0}, {"date": "2025-05-21", "close": 17.26, "volume": 21453.0}, {"date": "2025-05-22", "close": 17.27, "volume": 9565.0}, {"date": "2025-05-23", "close": 17.62, "volume": 48193.0}, {"date": "2025-05-27", "close": 17.85, "volume": 22158.0}, {"date": "2025-05-28", "close": 18.01, "volume": 21380.0}, {"date": "2025-05-29", "close": 17.94, "volume": 34665.0}, {"date": "2025-05-30", "close": 17.61, "volume": 35799.0}, {"date": "2025-06-02", "close": 17.58, "volume": 40039.0}, {"date": "2025-06-03", "close": 17.49, "volume": 20225.0}, {"date": "2025-06-04", "close": 17.61, "volume": 16195.0}, {"date": "2025-06-05", "close": 17.85, "volume": 18622.0}, {"date": "2025-06-06", "close": 17.865, "volume": 9577.0}, {"date": "2025-06-09", "close": 17.81, "volume": 14996.0}, {"date": "2025-06-10", "close": 17.82, "volume": 13440.0}, {"date": "2025-06-11", "close": 17.9, "volume": 9197.0}, {"date": "2025-06-12", "close": 19.08, "volume": 84581.0}, {"date": "2025-06-13", "close": 18.93, "volume": 50185.0}, {"date": "2025-06-16", "close": 18.93, "volume": 37450.0}, {"date": "2025-06-17", "close": 18.91, "volume": 24205.0}, {"date": "2025-06-18", "close": 18.91, "volume": 16894.0}, {"date": "2025-06-20", "close": 19.25, "volume": 49781.0}, {"date": "2025-06-23", "close": 19.27, "volume": 12274.0}, {"date": "2025-06-24", "close": 19.43, "volume": 21030.0}, {"date": "2025-06-25", "close": 19.15, "volume": 24474.0}, {"date": "2025-06-26", "close": 19.7, "volume": 51556.0}, {"date": "2025-06-27", "close": 19.62, "volume": 18532.0}, {"date": "2025-06-30", "close": 20.11, "volume": 29902.0}, {"date": "2025-07-01", "close": 19.94, "volume": 17748.0}, {"date": "2025-07-02", "close": 20.3365, "volume": 13845.0}, {"date": "2025-07-03", "close": 19.72, "volume": 31241.0}, {"date": "2025-07-07", "close": 19.72, "volume": 17831.0}, {"date": "2025-07-08", "close": 19.61, "volume": 10485.0}, {"date": "2025-07-09", "close": 19.62, "volume": 13746.0}, {"date": "2025-07-10", "close": 19.38, "volume": 13886.0}, {"date": "2025-07-11", "close": 19.67, "volume": 23966.0}, {"date": "2025-07-14", "close": 19.86, "volume": 9078.0}, {"date": "2025-07-15", "close": 19.58, "volume": 9408.0}, {"date": "2025-07-16", "close": 19.4, "volume": 9355.0}, {"date": "2025-07-17", "close": 19.5, "volume": 14673.0}, {"date": "2025-07-18", "close": 19.45, "volume": 8414.0}, {"date": "2025-07-21", "close": 19.11, "volume": 25829.0}, {"date": "2025-07-22", "close": 19.02, "volume": 13269.0}, {"date": "2025-07-23", "close": 18.98, "volume": 10279.0}, {"date": "2025-07-24", "close": 18.9, "volume": 12519.0}, {"date": "2025-07-25", "close": 18.89, "volume": 9205.0}, {"date": "2025-07-28", "close": 18.93, "volume": 8604.0}, {"date": "2025-07-29", "close": 18.81, "volume": 16977.0}, {"date": "2025-07-30", "close": 18.94, "volume": 9397.0}, {"date": "2025-07-31", "close": 18.93, "volume": 16270.0}, {"date": "2025-08-01", "close": 19.05, "volume": 12866.0}, {"date": "2025-08-04", "close": 18.8537, "volume": 14045.0}, {"date": "2025-08-05", "close": 19.02, "volume": 14593.0}, {"date": "2025-08-06", "close": 18.8399, "volume": 15548.0}, {"date": "2025-08-07", "close": 18.96, "volume": 9242.0}, {"date": "2025-08-08", "close": 18.73, "volume": 18593.0}, {"date": "2025-08-11", "close": 18.93, "volume": 9030.0}, {"date": "2025-08-12", "close": 19.24, "volume": 22277.0}, {"date": "2025-08-13", "close": 18.8101, "volume": 28001.0}, {"date": "2025-08-14", "close": 18.89, "volume": 6885.0}, {"date": "2025-08-15", "close": 18.93, "volume": 5929.0}, {"date": "2025-08-18", "close": 19.0796, "volume": 37475.0}, {"date": "2025-08-19", "close": 19.26, "volume": 8204.0}, {"date": "2025-08-20", "close": 19.32, "volume": 11371.0}, {"date": "2025-08-21", "close": 19.2, "volume": 47971.0}, {"date": "2025-08-22", "close": 20.67, "volume": 63441.0}, {"date": "2025-08-25", "close": 20.13, "volume": 15294.0}, {"date": "2025-08-26", "close": 20.27, "volume": 15482.0}, {"date": "2025-08-27", "close": 20.36, "volume": 15734.0}, {"date": "2025-08-28", "close": 20.38, "volume": 15194.0}, {"date": "2025-08-29", "close": 19.94, "volume": 55287.0}, {"date": "2025-09-02", "close": 20.02, "volume": 13178.0}, {"date": "2025-09-03", "close": 19.8, "volume": 10506.0}, {"date": "2025-09-04", "close": 19.55, "volume": 15728.0}, {"date": "2025-09-05", "close": 19.67, "volume": 7187.0}, {"date": "2025-09-08", "close": 19.5635, "volume": 16015.0}, {"date": "2025-09-09", "close": 19.34, "volume": 23514.0}, {"date": "2025-09-10", "close": 19.32, "volume": 7407.0}, {"date": "2025-09-11", "close": 19.83, "volume": 28987.0}, {"date": "2025-09-12", "close": 20.22, "volume": 37348.0}, {"date": "2025-09-15", "close": 20.305, "volume": 16414.0}, {"date": "2025-09-16", "close": 20.25, "volume": 7325.0}, {"date": "2025-09-17", "close": 20.31, "volume": 9915.0}, {"date": "2025-09-18", "close": 20.19, "volume": 7980.0}, {"date": "2025-09-19", "close": 20.1, "volume": 20013.0}, {"date": "2025-09-22", "close": 19.53, "volume": 19968.0}, {"date": "2025-09-23", "close": 19.32, "volume": 17979.0}, {"date": "2025-09-24", "close": 19.46, "volume": 7537.0}, {"date": "2025-09-25", "close": 19.88, "volume": 11290.0}, {"date": "2025-09-26", "close": 19.62, "volume": 9712.0}, {"date": "2025-09-29", "close": 19.9, "volume": 10049.0}, {"date": "2025-09-30", "close": 20.15, "volume": 14523.0}, {"date": "2025-10-01", "close": 20.2638, "volume": 12748.0}, {"date": "2025-10-02", "close": 20.26, "volume": 6419.0}, {"date": "2025-10-03", "close": 20.22, "volume": 8053.0}, {"date": "2025-10-06", "close": 20.03, "volume": 10964.0}, {"date": "2025-10-07", "close": 20.27, "volume": 14591.0}, {"date": "2025-10-08", "close": 20.17, "volume": 15005.0}, {"date": "2025-10-09", "close": 20.15, "volume": 8009.0}, {"date": "2025-10-10", "close": 19.86, "volume": 16628.0}, {"date": "2025-10-13", "close": 20.06, "volume": 15364.0}, {"date": "2025-10-14", "close": 20.03, "volume": 15555.0}, {"date": "2025-10-15", "close": 19.95, "volume": 8780.0}, {"date": "2025-10-16", "close": 19.88, "volume": 5861.0}, {"date": "2025-10-17", "close": 19.65, "volume": 52404.0}, {"date": "2025-10-20", "close": 19.51, "volume": 10846.0}, {"date": "2025-10-21", "close": 19.75, "volume": 7388.0}, {"date": "2025-10-22", "close": 19.84, "volume": 6529.0}, {"date": "2025-10-23", "close": 19.39, "volume": 15884.0}, {"date": "2025-10-24", "close": 19.49, "volume": 10393.0}, {"date": "2025-10-27", "close": 19.31, "volume": 16324.0}, {"date": "2025-10-28", "close": 19.31, "volume": 12872.0}, {"date": "2025-10-29", "close": 19.31, "volume": 9235.0}, {"date": "2025-10-30", "close": 19.35, "volume": 14462.0}, {"date": "2025-10-31", "close": 19.4, "volume": 9194.0}, {"date": "2025-11-03", "close": 19.54, "volume": 36981.0}, {"date": "2025-11-04", "close": 19.44, "volume": 6981.0}, {"date": "2025-11-05", "close": 19.53, "volume": 8390.0}, {"date": "2025-11-06", "close": 19.45, "volume": 5482.0}, {"date": "2025-11-07", "close": 19.31, "volume": 3279.0}, {"date": "2025-11-10", "close": 19.445, "volume": 6474.0}, {"date": "2025-11-11", "close": 19.34, "volume": 3674.0}, {"date": "2025-11-12", "close": 19.51, "volume": 3462.0}, {"date": "2025-11-13", "close": 19.95, "volume": 22966.0}, {"date": "2025-11-14", "close": 20.0, "volume": 28373.0}, {"date": "2025-11-17", "close": 19.85, "volume": 14670.0}, {"date": "2025-11-18", "close": 20.1045, "volume": 6699.0}, {"date": "2025-11-19", "close": 19.775, "volume": 8276.0}, {"date": "2025-11-20", "close": 19.77, "volume": 3929.0}, {"date": "2025-11-21", "close": 19.92, "volume": 19349.0}, {"date": "2025-11-24", "close": 19.97, "volume": 8679.0}, {"date": "2025-11-25", "close": 20.09, "volume": 8754.0}, {"date": "2025-11-26", "close": 20.24, "volume": 11825.0}, {"date": "2025-11-28", "close": 20.1546, "volume": 6876.0}, {"date": "2025-12-01", "close": 19.71, "volume": 23247.0}, {"date": "2025-12-02", "close": 19.84, "volume": 6151.0}, {"date": "2025-12-03", "close": 19.62, "volume": 13463.0}, {"date": "2025-12-04", "close": 19.64, "volume": 9114.0}, {"date": "2025-12-05", "close": 19.5285, "volume": 8739.0}, {"date": "2025-12-08", "close": 19.53, "volume": 13281.0}, {"date": "2025-12-09", "close": 19.65, "volume": 9231.0}, {"date": "2025-12-10", "close": 19.84, "volume": 7910.0}, {"date": "2025-12-11", "close": 19.84, "volume": 9907.0}, {"date": "2025-12-12", "close": 19.74, "volume": 7911.0}, {"date": "2025-12-15", "close": 19.57, "volume": 9441.0}, {"date": "2025-12-16", "close": 19.55, "volume": 5390.0}, {"date": "2025-12-17", "close": 18.27, "volume": 28831.0}, {"date": "2025-12-18", "close": 18.51, "volume": 22539.0}, {"date": "2025-12-19", "close": 18.59, "volume": 10539.0}, {"date": "2025-12-22", "close": 18.61, "volume": 8577.0}, {"date": "2025-12-23", "close": 19.08, "volume": 12366.0}, {"date": "2025-12-24", "close": 18.45, "volume": 29365.0}, {"date": "2025-12-26", "close": 18.19, "volume": 46741.0}, {"date": "2025-12-29", "close": 17.16, "volume": 80561.0}, {"date": "2025-12-30", "close": 16.25, "volume": 64892.0}, {"date": "2025-12-31", "close": 15.89, "volume": 243467.0}, {"date": "2026-01-02", "close": 16.59, "volume": 106234.0}, {"date": "2026-01-05", "close": 17.13, "volume": 33588.0}, {"date": "2026-01-06", "close": 17.35, "volume": 31013.0}, {"date": "2026-01-07", "close": 17.19, "volume": 22657.0}, {"date": "2026-01-08", "close": 18.06, "volume": 50460.0}, {"date": "2026-01-09", "close": 18.54, "volume": 22760.0}, {"date": "2026-01-12", "close": 18.27, "volume": 24355.0}, {"date": "2026-01-13", "close": 18.28, "volume": 20777.0}, {"date": "2026-01-14", "close": 18.52, "volume": 22455.0}, {"date": "2026-01-15", "close": 19.0, "volume": 30708.0}, {"date": "2026-01-16", "close": 19.24, "volume": 32298.0}, {"date": "2026-01-20", "close": 19.36, "volume": 31161.0}, {"date": "2026-01-21", "close": 19.35, "volume": 13762.0}, {"date": "2026-01-22", "close": 19.24, "volume": 7890.0}, {"date": "2026-01-23", "close": 19.5, "volume": 14599.0}, {"date": "2026-01-26", "close": 19.1, "volume": 11742.0}, {"date": "2026-01-27", "close": 19.5, "volume": 10155.0}, {"date": "2026-01-28", "close": 19.405, "volume": 11531.0}, {"date": "2026-01-29", "close": 19.3, "volume": 4886.0}, {"date": "2026-01-30", "close": 18.86, "volume": 14578.0}, {"date": "2026-02-02", "close": 18.65, "volume": 8250.0}, {"date": "2026-02-03", "close": 18.8, "volume": 9609.0}, {"date": "2026-02-04", "close": 18.95, "volume": 24661.0}, {"date": "2026-02-05", "close": 18.84, "volume": 8061.0}, {"date": "2026-02-06", "close": 18.94, "volume": 14353.0}, {"date": "2026-02-09", "close": 18.98, "volume": 23942.0}, {"date": "2026-02-10", "close": 18.985, "volume": 11233.0}, {"date": "2026-02-11", "close": 19.05, "volume": 12933.0}, {"date": "2026-02-12", "close": 19.12, "volume": 4544.0}, {"date": "2026-02-13", "close": 19.22, "volume": 4624.0}, {"date": "2026-02-17", "close": 19.28, "volume": 8356.0}, {"date": "2026-02-18", "close": 19.21, "volume": 5056.0}, {"date": "2026-02-19", "close": 19.2, "volume": 12442.0}, {"date": "2026-02-20", "close": 19.14, "volume": 12410.0}, {"date": "2026-02-23", "close": 19.155, "volume": 7093.0}, {"date": "2026-02-24", "close": 18.97, "volume": 6958.0}, {"date": "2026-02-25", "close": 18.91, "volume": 20673.0}, {"date": "2026-02-26", "close": 19.05, "volume": 3663.0}, {"date": "2026-02-27", "close": 18.91, "volume": 17886.0}, {"date": "2026-03-02", "close": 18.72, "volume": 14323.0}, {"date": "2026-03-03", "close": 18.97, "volume": 6836.0}, {"date": "2026-03-04", "close": 18.7, "volume": 6680.0}, {"date": "2026-03-05", "close": 18.85, "volume": 12100.0}, {"date": "2026-03-06", "close": 18.89, "volume": 13721.0}, {"date": "2026-03-09", "close": 18.48, "volume": 18564.0}, {"date": "2026-03-10", "close": 19.04, "volume": 28349.0}, {"date": "2026-03-11", "close": 19.2, "volume": 13716.0}, {"date": "2026-03-12", "close": 18.73, "volume": 14191.0}, {"date": "2026-03-13", "close": 18.72, "volume": 8852.0}, {"date": "2026-03-16", "close": 18.88, "volume": 5073.0}, {"date": "2026-03-17", "close": 19.04, "volume": 8062.0}, {"date": "2026-03-18", "close": 18.84, "volume": 2746.0}, {"date": "2026-03-19", "close": 18.64, "volume": 7261.0}, {"date": "2026-03-20", "close": 18.32, "volume": 6237.0}, {"date": "2026-03-23", "close": 18.47, "volume": 9865.0}, {"date": "2026-03-24", "close": 18.4, "volume": 5405.0}, {"date": "2026-03-25", "close": 18.52, "volume": 13821.0}, {"date": "2026-03-26", "close": 17.2, "volume": 18728.0}, {"date": "2026-03-27", "close": 16.98, "volume": 17282.0}, {"date": "2026-03-30", "close": 16.48, "volume": 14441.0}, {"date": "2026-03-31", "close": 17.14, "volume": 38404.0}, {"date": "2026-04-01", "close": 17.4, "volume": 19446.0}, {"date": "2026-04-02", "close": 17.26, "volume": 12962.0}, {"date": "2026-04-06", "close": 17.36, "volume": 12616.0}, {"date": "2026-04-07", "close": 17.33, "volume": 9021.0}, {"date": "2026-04-08", "close": 17.62, "volume": 13707.0}, {"date": "2026-04-09", "close": 17.15, "volume": 14832.0}, {"date": "2026-04-10", "close": 17.48, "volume": 4334.0}, {"date": "2026-04-13", "close": 17.32, "volume": 13028.0}, {"date": "2026-04-14", "close": 17.825, "volume": 23525.0}, {"date": "2026-04-15", "close": 17.74, "volume": 5688.0}, {"date": "2026-04-16", "close": 17.65, "volume": 13031.0}, {"date": "2026-04-17", "close": 17.9127, "volume": 20160.0}, {"date": "2026-04-20", "close": 17.96, "volume": 17056.0}, {"date": "2026-04-21", "close": 17.77, "volume": 5976.0}, {"date": "2026-04-22", "close": 17.855, "volume": 30541.0}, {"date": "2026-04-23", "close": 17.82, "volume": 11358.0}, {"date": "2026-04-24", "close": 17.9912, "volume": 13719.0}, {"date": "2026-04-27", "close": 17.9, "volume": 12336.0}, {"date": "2026-04-28", "close": 17.69, "volume": 10599.0}, {"date": "2026-04-29", "close": 17.69, "volume": 11478.0}, {"date": "2026-04-30", "close": 17.736, "volume": 6250.0}, {"date": "2026-05-01", "close": 17.28, "volume": 36219.0}, {"date": "2026-05-04", "close": 17.19, "volume": 15880.0}, {"date": "2026-05-05", "close": 17.24, "volume": 7210.0}, {"date": "2026-05-06", "close": 17.49, "volume": 16214.0}, {"date": "2026-05-07", "close": 17.375, "volume": 11173.0}, {"date": "2026-05-08", "close": 17.27, "volume": 9131.0}, {"date": "2026-05-11", "close": 16.68, "volume": 22913.0}, {"date": "2026-05-12", "close": 16.93, "volume": 7123.0}, {"date": "2026-05-13", "close": 16.89, "volume": 10194.0}, {"date": "2026-05-14", "close": 16.99, "volume": 10350.0}, {"date": "2026-05-15", "close": 16.76, "volume": 16634.0}, {"date": "2026-05-18", "close": 16.64, "volume": 24947.0}, {"date": "2026-05-19", "close": 16.6596, "volume": 9569.0}, {"date": "2026-05-20", "close": 16.65, "volume": 18949.0}, {"date": "2026-05-21", "close": 16.78, "volume": 9777.0}, {"date": "2026-05-22", "close": 16.94, "volume": 8456.0}, {"date": "2026-05-26", "close": 16.9433, "volume": 18469.0}, {"date": "2026-05-27", "close": 17.19, "volume": 7247.0}, {"date": "2026-05-28", "close": 17.48, "volume": 11064.0}, {"date": "2026-05-29", "close": 17.065, "volume": 30951.0}, {"date": "2026-06-01", "close": 17.08, "volume": 7075.0}, {"date": "2026-06-02", "close": 16.94, "volume": 8030.0}, {"date": "2026-06-03", "close": 16.679, "volume": 7711.0}, {"date": "2026-06-04", "close": 16.7, "volume": 8910.0}, {"date": "2026-06-05", "close": 16.6, "volume": 7394.0}, {"date": "2026-06-08", "close": 16.49, "volume": 8349.0}, {"date": "2026-06-09", "close": 16.37, "volume": 10827.0}, {"date": "2026-06-10", "close": 16.26, "volume": 18256.0}, {"date": "2026-06-11", "close": 16.94, "volume": 28539.0}, {"date": "2026-06-12", "close": 17.37, "volume": 33013.0}, {"date": "2026-06-15", "close": 17.37, "volume": 13934.0}, {"date": "2026-06-16", "close": 17.4, "volume": 11683.0}, {"date": "2026-06-17", "close": 17.26, "volume": 9643.0}, {"date": "2026-06-18", "close": 17.35, "volume": 8403.0}, {"date": "2026-06-22", "close": 17.22, "volume": 15166.0}, {"date": "2026-06-23", "close": 17.0701, "volume": 6532.0}, {"date": "2026-06-24", "close": 16.89, "volume": 15844.0}, {"date": "2026-06-25", "close": 16.83, "volume": 10521.0}, {"date": "2026-06-26", "close": 16.71, "volume": 14495.0}, {"date": "2026-06-29", "close": 17.0, "volume": 15163.0}, {"date": "2026-06-30", "close": 16.84, "volume": 8117.0}, {"date": "2026-07-01", "close": 16.375, "volume": 29623.0}, {"date": "2026-07-02", "close": 16.33, "volume": 8195.0}, {"date": "2026-07-06", "close": 16.49, "volume": 9342.0}, {"date": "2026-07-07", "close": 16.28, "volume": 19211.0}, {"date": "2026-07-08", "close": 16.03, "volume": 11473.0}, {"date": "2026-07-09", "close": 16.24, "volume": 12612.0}, {"date": "2026-07-10", "close": 15.95, "volume": 12507.0}, {"date": "2026-07-13", "close": 15.82, "volume": 25808.0}, {"date": "2026-07-14", "close": 16.0, "volume": 14259.0}, {"date": "2026-07-15", "close": 15.9819, "volume": 9665.0}, {"date": "2026-07-16", "close": 15.7901, "volume": 8725.0}, {"date": "2026-07-17", "close": 15.89, "volume": 4604.0}, {"date": "2026-07-20", "close": 15.8301, "volume": 8022.0}, {"date": "2026-07-21", "close": 15.5819, "volume": 17290.0}, {"date": "2026-07-22", "close": 15.36, "volume": 21943.0}, {"date": "2026-07-23", "close": 15.67, "volume": 14555.0}, {"date": "2026-07-24", "close": 15.55, "volume": 32681.0}, {"date": "2026-07-27", "close": 15.86, "volume": 14581.0}, {"date": "2026-07-28", "close": 16.02, "volume": 44133.0}, {"date": "2026-07-29", "close": 16.25, "volume": 17517.0}, {"date": "2026-07-30", "close": 16.175, "volume": 9602.0}, {"date": "2026-07-31", "close": 16.26, "volume": 9921.0}, {"date": "2026-08-03", "close": 16.23, "volume": 14097.0}, {"date": "2026-08-04", "close": 16.13, "volume": 175653.0}, {"date": "2026-08-05", "close": 16.41, "volume": 24583.0}, {"date": "2026-08-06", "close": 16.42, "volume": 16812.0}, {"date": "2026-08-07", "close": 16.37, "volume": 30252.0}, {"date": "2026-08-10", "close": 16.36, "volume": 11765.0}, {"date": "2026-08-11", "close": 16.3, "volume": 2164.0}, {"date": "2026-08-12", "close": 16.245, "volume": 22328.0}, {"date": "2026-08-13", "close": 16.16, "volume": 26155.0}, {"date": "2026-08-14", "close": 16.28, "volume": 14856.0}, {"date": "2026-08-17", "close": 16.75, "volume": 50171.0}, {"date": "2026-08-18", "close": 16.64, "volume": 18126.0}, {"date": "2026-08-19", "close": 16.4, "volume": 17878.0}, {"date": "2026-08-20", "close": 16.26, "volume": 30554.0}, {"date": "2026-08-21", "close": 16.31, "volume": 16573.0}, {"date": "2026-08-24", "close": 15.95, "volume": 18090.0}, {"date": "2026-08-25", "close": 15.7, "volume": 31382.0}, {"date": "2026-08-26", "close": 15.72, "volume": 21890.0}, {"date": "2026-08-27", "close": 16.17, "volume": 36572.0}, {"date": "2026-08-28", "close": 16.32, "volume": 52236.0}, {"date": "2026-08-31", "close": 17.01, "volume": 43507.0}, {"date": "2026-09-01", "close": 16.96, "volume": 18951.0}, {"date": "2026-09-02", "close": 17.0045, "volume": 17149.0}, {"date": "2026-09-03", "close": 17.06, "volume": 14248.0}, {"date": "2026-09-04", "close": 17.02, "volume": 11997.0}, {"date": "2026-09-08", "close": 16.93, "volume": 17485.0}, {"date": "2026-09-09", "close": 16.95, "volume": 4852.0}, {"date": "2026-09-10", "close": 16.53, "volume": 70186.0}, {"date": "2026-09-11", "close": 17.2, "volume": 32790.0}, {"date": "2026-09-14", "close": 17.19, "volume": 6942.0}, {"date": "2026-09-15", "close": 17.1, "volume": 12920.0}, {"date": "2026-09-16", "close": 17.115, "volume": 5525.0}, {"date": "2026-09-17", "close": 17.08, "volume": 20918.0}, {"date": "2026-09-18", "close": 17.04, "volume": 12290.0}, {"date": "2026-09-21", "close": 16.63, "volume": 20762.0}, {"date": "2026-09-22", "close": 16.505, "volume": 12194.0}, {"date": "2026-09-23", "close": 16.415, "volume": 16864.0}, {"date": "2026-09-24", "close": 16.42, "volume": 5965.0}, {"date": "2026-09-25", "close": 16.37, "volume": 9853.0}, {"date": "2026-09-28", "close": 15.42, "volume": 22906.0}, {"date": "2026-09-29", "close": 15.53, "volume": 22444.0}, {"date": "2026-09-30", "close": 15.4, "volume": 19566.0}, {"date": "2026-10-01", "close": 15.51, "volume": 30942.0}, {"date": "2026-10-02", "close": 15.9806, "volume": 11592.0}, {"date": "2026-10-05", "close": 16.25, "volume": 11768.0}, {"date": "2026-10-06", "close": 16.35, "volume": 8965.0}, {"date": "2026-10-07", "close": 16.11, "volume": 8510.0}, {"date": "2026-10-08", "close": 16.405, "volume": 11538.0}], "refreshing": true}