{"ticker": "OBDC", "overview": {"cik": "1655888", "ticker": "OBDC", "name": "Blue Owl Capital Corp", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "4", "date": "2026-08-31", "title": "Insider transaction", "accession": "0001193125-26-376791", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001193125-26-361118", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001655888-26-000056", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001655888-26-000055", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-01", "title": "Material event", "accession": "0001193125-26-291625", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-30", "title": "Material event", "accession": "0001193125-26-290670", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-26", "title": "Material event", "accession": "0001193125-26-285580", "price_sensitive": true}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001193125-26-255554", "price_sensitive": false}, {"form": "40-17G", "date": "2026-05-27", "title": "Form 40-17G", "accession": "0001193125-26-241935", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-21", "title": "Material event", "accession": "0001628280-26-037240", "price_sensitive": true}, {"form": "424B2", "date": "2026-05-19", "title": "Form 424B2", "accession": "0001628280-26-036510", "price_sensitive": false}, {"form": "497AD", "date": "2026-05-19", "title": "Form 497AD", "accession": "0001628280-26-036071", "price_sensitive": false}, {"form": "497AD", "date": "2026-05-19", "title": "Form 497AD", "accession": "0001628280-26-036070", "price_sensitive": false}, {"form": "FWP", "date": "2026-05-18", "title": "Form FWP", "accession": "0001628280-26-035958", "price_sensitive": false}, {"form": "497AD", "date": "2026-05-18", "title": "Form 497AD", "accession": "0001628280-26-035822", "price_sensitive": false}, {"form": "424B2", "date": "2026-05-18", "title": "Form 424B2", "accession": "0001628280-26-035818", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001193125-26-219556", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001655888-26-000034", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0001655888-26-000033", "price_sensitive": true}, {"form": "40-33", "date": "2026-05-01", "title": "Form 40-33", "accession": "0001193125-26-201635", "price_sensitive": false}, {"form": "4", "date": "2026-04-27", "title": "Insider transaction", "accession": "0001193125-26-182122", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-16", "title": "Material event", "accession": "0001628280-26-025509", "price_sensitive": true}, {"form": "424B2", "date": "2026-04-14", "title": "Form 424B2", "accession": "0001628280-26-025063", "price_sensitive": false}, {"form": "FWP", "date": "2026-04-13", "title": "Form FWP", "accession": "0001628280-26-024897", "price_sensitive": false}, {"form": "424B2", "date": "2026-04-13", "title": "Form 424B2", "accession": "0001628280-26-024843", "price_sensitive": false}]}, "description": "Blue Owl Capital Corp trades as OBDC on the NYSE and is registered in the United States. Privy Trades holds 23 insider filings for the company, from March 2024 to August 2026. Across those, 8 insiders disclosed 17 open-market purchases totalling $2.58M. The most recent filing on record is dated 28 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 17, "buy_sum": 2578204.6859, "sell_n": 0, "sell_sum": 0, "net": 2578204.6859, "insiders": 8, "first_date": "2024-03-05", "last_date": "2026-08-28"}, "metrics": {"ticker": "OBDC", "has_prices": true, "as_of": "2026-08-28", "last": 11.3, "prev_close": 11.28, "change": 0.02000000000000135, "change_pct": 0.0017730496453901908, "session_volume": 2480139.0, "vwap_5": 11.318700980932366, "vwap_20": 11.425153734970888, "vwap_60": 11.100931602435054, "vwap_250": 11.874216617977973, "high_52w": 13.48, "low_52w": 10.68, "avg_volume_20": 4088859.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-376791", "src": "INSIDERS", "ticker": "OBDC", "cik": "1655888", "company": "Blue Owl Capital Corp", "company_raw": "Blue Owl Capital Corp", "who": "Eric A. Kaye", "who_key": "Kaye Eric A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 11340.0, "score": 28.8, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Board member picks up $11K of OBDC", "source_url": "https://www.sec.gov/Archives/edgar/data/1671992/000119312526376791/0001193125-26-376791-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95924}, {"id": "0001193125-26-361118", "src": "INSIDERS", "ticker": "OBDC", "cik": "1655888", "company": "Blue Owl Capital Corp", "company_raw": "Blue Owl Capital Corp", "who": "Logan Nicholson", "who_key": "Nicholson Logan", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 33869.99999999999, "score": 39.1, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "9 insiders pile into OBDC", "source_url": "https://www.sec.gov/Archives/edgar/data/2008085/000119312526361118/0001193125-26-361118-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107444}, {"id": "0001193125-26-255554", "src": "INSIDERS", "ticker": "OBDC", "cik": "1655888", "company": "Blue Owl Capital Corp", "company_raw": "Blue Owl Capital Corp", "who": "Logan Nicholson", "who_key": "Nicholson Logan", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 33930.0, "score": 39.2, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "President buys $34K of OBDC", "source_url": "https://www.sec.gov/Archives/edgar/data/1655888/000119312526255554/0001193125-26-255554-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221204}, {"id": "0001193125-26-219556", "src": "INSIDERS", "ticker": "OBDC", "cik": "1655888", "company": "Blue Owl Capital Corp", "company_raw": "Blue Owl Capital Corp", "who": "Eric A. Kaye", "who_key": "Kaye Eric A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 11210.0, "score": 28.8, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Board insider adds $11K of OBDC", "source_url": "https://www.sec.gov/Archives/edgar/data/1655888/000119312526219556/0001193125-26-219556-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252884}, {"id": "0001193125-26-085410", "src": "INSIDERS", "ticker": "OBDC", "cik": "1655888", "company": "Blue Owl Capital Corp", "company_raw": "Blue Owl Capital Corp", "who": "Logan Nicholson", "who_key": "Nicholson Logan", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 113200.0, "score": 48.1, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying OBDC \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1655888/000119312526085410/0001193125-26-085410-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358004}, {"id": "0001193125-26-182122", "src": "INSIDERS", "ticker": "OBDC", "cik": "1655888", "company": "Blue Owl Capital Corp", "company_raw": "Blue Owl Capital Corp", "who": "Eric A. Kaye", "who_key": "Kaye Eric A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 11913.44, "score": 28.9, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "3 insiders now buying OBDC", "source_url": "https://www.sec.gov/Archives/edgar/data/1655888/000119312526182122/0001193125-26-182122-index.htm", "trade_date": "2026-02-25", "timestamp": "2026-02-25", "mins": 360884}, {"id": "0001193125-25-303027", "src": "INSIDERS", "ticker": "OBDC", "cik": "1655888", "company": "Blue Owl Capital Corp", "company_raw": "Blue Owl Capital Corp", "who": "Neena Reddy", "who_key": "Reddy Neena", "role": "Vice President and Secretary", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 103065.492, "score": 44.2, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 3 buying OBDC", "source_url": "https://www.sec.gov/Archives/edgar/data/1655888/000119312525303027/0001193125-25-303027-index.htm", "trade_date": "2025-11-26", "timestamp": "2025-11-26", "mins": 491924}, {"id": "0001193125-25-288291", "src": "INSIDERS", "ticker": "OBDC", "cik": "1655888", "company": "Blue Owl Capital Corp", "company_raw": "Blue Owl Capital Corp", "who": "Craig Packer", "who_key": "Packer Craig", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 977924.48, "score": 60.9, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying OBDC \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1655888/000119312525288291/0001193125-25-288291-index.htm", "trade_date": "2025-11-18", "timestamp": "2025-11-18", "mins": 503444}, {"id": "0001193125-25-288344", "src": "INSIDERS", "ticker": "OBDC", "cik": "1655888", "company": "Blue Owl Capital Corp", "company_raw": "Blue Owl Capital Corp", "who": "Logan Nicholson", "who_key": "Nicholson Logan", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 293690.0, "score": 62.1, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "4 insiders pile into OBDC", "source_url": "https://www.sec.gov/Archives/edgar/data/1655888/000119312525288344/0001193125-25-288344-index.htm", "trade_date": "2025-11-18", "timestamp": "2025-11-18", "mins": 503444}, {"id": "0001193125-25-282987", "src": "INSIDERS", "ticker": "OBDC", "cik": "1655888", "company": "Blue Owl Capital Corp", "company_raw": "Blue Owl Capital Corp", "who": "Chris Temple", "who_key": "Temple Chris", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 96240.0, "score": 41.2, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 5 insiders into OBDC", "source_url": "https://www.sec.gov/Archives/edgar/data/1655888/000119312525282987/0001193125-25-282987-index.htm", "trade_date": "2025-11-12", "timestamp": "2025-11-12", "mins": 512084}, {"id": "0001193125-25-277616", "src": "INSIDERS", "ticker": "OBDC", "cik": "1655888", "company": "Blue Owl Capital Corp", "company_raw": "Blue Owl Capital Corp", "who": "Melissa Weiler", "who_key": "Weiler Melissa", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 119900.0, "score": 43.8, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "6 insiders pile into OBDC", "source_url": "https://www.sec.gov/Archives/edgar/data/1655888/000119312525277616/0001193125-25-277616-index.htm", "trade_date": "2025-11-10", "timestamp": "2025-11-10", "mins": 514964}, {"id": "0001193125-25-182668", "src": "INSIDERS", "ticker": "OBDC", "cik": "1655888", "company": "Blue Owl Capital Corp", "company_raw": "Blue Owl Capital Corp", "who": "Logan Nicholson", "who_key": "Nicholson Logan", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 220639.5239, "score": 62.5, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying OBDC \u2014 7 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1655888/000119312525182668/0001193125-25-182668-index.htm", "trade_date": "2025-08-15", "timestamp": "2025-08-15", "mins": 640244}, {"id": "0000950170-25-078544", "src": "INSIDERS", "ticker": "OBDC", "cik": "1655888", "company": "Blue Owl Capital Corp", "company_raw": "Blue Owl Capital Corp", "who": "Victor Woolridge", "who_key": "Woolridge Victor", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 99921.75, "score": 43.9, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "7 insiders now buying OBDC", "source_url": "https://www.sec.gov/Archives/edgar/data/1655888/000095017025078544/0000950170-25-078544-index.htm", "trade_date": "2025-05-27", "timestamp": "2025-05-27", "mins": 755444}, {"id": "0000950170-25-039475", "src": "INSIDERS", "ticker": "OBDC", "cik": "1655888", "company": "Blue Owl Capital Corp", "company_raw": "Blue Owl Capital Corp", "who": "Jennifer McMillon", "who_key": "McMillon Jennifer", "role": "Co-Treasurer and Co-Controller", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on OBDC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1655888/000095017025039475/0000950170-25-039475-index.htm", "trade_date": "2025-03-14", "timestamp": "2025-03-14", "mins": 862004}, {"id": "0000950170-25-036247", "src": "INSIDERS", "ticker": "OBDC", "cik": "1655888", "company": "Blue Owl Capital Corp", "company_raw": "Blue Owl Capital Corp", "who": "Chris Temple", "who_key": "Temple Chris", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 222000.0, "score": 49.4, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 8 insiders into OBDC", "source_url": "https://www.sec.gov/Archives/edgar/data/1655888/000095017025036247/0000950170-25-036247-index.htm", "trade_date": "2025-03-06", "timestamp": "2025-03-06", "mins": 873524}, {"id": "0000950170-25-005895", "src": "INSIDERS", "ticker": "OBDC", "cik": "1655888", "company": "Blue Owl Capital Corp", "company_raw": "Blue Owl Capital Corp", "who": "Victor Woolridge", "who_key": "Woolridge Victor", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director files routine paperwork on OBDC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1655888/000095017025005895/0000950170-25-005895-index.htm", "trade_date": "2025-01-13", "timestamp": "2025-01-13", "mins": 948404}, {"id": "0000950170-25-005907", "src": "INSIDERS", "ticker": "OBDC", "cik": "1655888", "company": "Blue Owl Capital Corp", "company_raw": "Blue Owl Capital Corp", "who": "Logan Nicholson", "who_key": "Nicholson Logan", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "President files routine paperwork on OBDC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1655888/000095017025005907/0000950170-25-005907-index.htm", "trade_date": "2025-01-13", "timestamp": "2025-01-13", "mins": 948404}, {"id": "0000950170-25-005932", "src": "INSIDERS", "ticker": "OBDC", "cik": "1655888", "company": "Blue Owl Capital Corp", "company_raw": "Blue Owl Capital Corp", "who": "Melissa Weiler", "who_key": "Weiler Melissa", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director files routine paperwork on OBDC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1655888/000095017025005932/0000950170-25-005932-index.htm", "trade_date": "2025-01-13", "timestamp": "2025-01-13", "mins": 948404}, {"id": "0000950170-24-125507", "src": "INSIDERS", "ticker": "OBDC", "cik": "1655888", "company": "Blue Owl Capital Corp", "company_raw": "Blue Owl Capital Corp", "who": "Bryan Thomas Cole", "who_key": "Cole Bryan Thomas", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "C-suite exec files routine paperwork on OBDC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1655888/000095017024125507/0000950170-24-125507-index.htm", "trade_date": "2024-11-11", "timestamp": "2024-11-11", "mins": 1039124}, {"id": "0000950170-24-101901", "src": "INSIDERS", "ticker": "OBDC", "cik": "1655888", "company": "Blue Owl Capital Corp", "company_raw": "Blue Owl Capital Corp", "who": "Edward H. DAlelio", "who_key": "DAlelio Edward H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 37550.0, "score": 39.8, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 8 buying OBDC", "source_url": "https://www.sec.gov/Archives/edgar/data/1655888/000095017024101901/0000950170-24-101901-index.htm", "trade_date": "2024-08-27", "timestamp": "2024-08-27", "mins": 1148564}, {"id": "0000950170-24-099868", "src": "INSIDERS", "ticker": "OBDC", "cik": "1655888", "company": "Blue Owl Capital Corp", "company_raw": "Blue Owl Capital Corp", "who": "Logan Nicholson", "who_key": "Nicholson Logan", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 146600.0, "score": 61.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 9 buying OBDC", "source_url": "https://www.sec.gov/Archives/edgar/data/1655888/000095017024099868/0000950170-24-099868-index.htm", "trade_date": "2024-08-21", "timestamp": "2024-08-21", "mins": 1157204}, {"id": "0000950170-24-028179", "src": "INSIDERS", "ticker": "OBDC", "cik": "1655888", "company": "Blue Owl Capital Corp", "company_raw": "Blue Owl Capital Corp", "who": "Edward H. DAlelio", "who_key": "DAlelio Edward H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 45210.0, "score": 49.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 9 insiders into OBDC", "source_url": "https://www.sec.gov/Archives/edgar/data/1655888/000095017024028179/0000950170-24-028179-index.htm", "trade_date": "2024-03-05", "timestamp": "2024-03-05", "mins": 1400564}, {"id": "0000950170-23-070720", "src": "INSIDERS", "ticker": "OBDC", "cik": "1655888", "company": "Blue Owl Capital Corp", "company_raw": "Blue Owl Capital Corp", "who": "Jonathan Lamm,", "who_key": "Lamm, Jonathan", "role": "CFO and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "CFO files routine paperwork on OBDC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1655888/000095017023070720/0000950170-23-070720-index.htm", "trade_date": "2023-12-13", "timestamp": "2023-12-13", "mins": 1520084}], "recent_buys": [{"id": "0001193125-26-376791", "src": "INSIDERS", "ticker": "OBDC", "cik": "1655888", "company": "Blue Owl Capital Corp", "company_raw": "Blue Owl Capital Corp", "who": "Eric A. Kaye", "who_key": "Kaye Eric A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 11340.0, "score": 28.8, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Board member picks up $11K of OBDC", "source_url": "https://www.sec.gov/Archives/edgar/data/1671992/000119312526376791/0001193125-26-376791-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95924}, {"id": "0001193125-26-361118", "src": "INSIDERS", "ticker": "OBDC", "cik": "1655888", "company": "Blue Owl Capital Corp", "company_raw": "Blue Owl Capital Corp", "who": "Logan Nicholson", "who_key": "Nicholson Logan", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 33869.99999999999, "score": 39.1, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "9 insiders pile into OBDC", "source_url": "https://www.sec.gov/Archives/edgar/data/2008085/000119312526361118/0001193125-26-361118-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107444}, {"id": "0001193125-26-255554", "src": "INSIDERS", "ticker": "OBDC", "cik": "1655888", "company": "Blue Owl Capital Corp", "company_raw": "Blue Owl Capital Corp", "who": "Logan Nicholson", "who_key": "Nicholson Logan", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 33930.0, "score": 39.2, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "President buys $34K of OBDC", "source_url": "https://www.sec.gov/Archives/edgar/data/1655888/000119312526255554/0001193125-26-255554-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221204}, {"id": "0001193125-26-219556", "src": "INSIDERS", "ticker": "OBDC", "cik": "1655888", "company": "Blue Owl Capital Corp", "company_raw": "Blue Owl Capital Corp", "who": "Eric A. Kaye", "who_key": "Kaye Eric A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 11210.0, "score": 28.8, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Board insider adds $11K of OBDC", "source_url": "https://www.sec.gov/Archives/edgar/data/1655888/000119312526219556/0001193125-26-219556-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252884}, {"id": "0001193125-26-085410", "src": "INSIDERS", "ticker": "OBDC", "cik": "1655888", "company": "Blue Owl Capital Corp", "company_raw": "Blue Owl Capital Corp", "who": "Logan Nicholson", "who_key": "Nicholson Logan", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 113200.0, "score": 48.1, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying OBDC \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1655888/000119312526085410/0001193125-26-085410-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358004}, {"id": "0001193125-26-182122", "src": "INSIDERS", "ticker": "OBDC", "cik": "1655888", "company": "Blue Owl Capital Corp", "company_raw": "Blue Owl Capital Corp", "who": "Eric A. Kaye", "who_key": "Kaye Eric A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 11913.44, "score": 28.9, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "3 insiders now buying OBDC", "source_url": "https://www.sec.gov/Archives/edgar/data/1655888/000119312526182122/0001193125-26-182122-index.htm", "trade_date": "2026-02-25", "timestamp": "2026-02-25", "mins": 360884}, {"id": "0001193125-25-303027", "src": "INSIDERS", "ticker": "OBDC", "cik": "1655888", "company": "Blue Owl Capital Corp", "company_raw": "Blue Owl Capital Corp", "who": "Neena Reddy", "who_key": "Reddy Neena", "role": "Vice President and Secretary", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 103065.492, "score": 44.2, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 3 buying OBDC", "source_url": "https://www.sec.gov/Archives/edgar/data/1655888/000119312525303027/0001193125-25-303027-index.htm", "trade_date": "2025-11-26", "timestamp": "2025-11-26", "mins": 491924}, {"id": "0001193125-25-288344", "src": "INSIDERS", "ticker": "OBDC", "cik": "1655888", "company": "Blue Owl Capital Corp", "company_raw": "Blue Owl Capital Corp", "who": "Logan Nicholson", "who_key": "Nicholson Logan", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 293690.0, "score": 62.1, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "4 insiders pile into OBDC", "source_url": "https://www.sec.gov/Archives/edgar/data/1655888/000119312525288344/0001193125-25-288344-index.htm", "trade_date": "2025-11-18", "timestamp": "2025-11-18", "mins": 503444}, {"id": "0001193125-25-288291", "src": "INSIDERS", "ticker": "OBDC", "cik": "1655888", "company": "Blue Owl Capital Corp", "company_raw": "Blue Owl Capital Corp", "who": "Craig Packer", "who_key": "Packer Craig", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 977924.48, "score": 60.9, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying OBDC \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1655888/000119312525288291/0001193125-25-288291-index.htm", "trade_date": "2025-11-18", "timestamp": "2025-11-18", "mins": 503444}, {"id": "0001193125-25-282987", "src": "INSIDERS", "ticker": "OBDC", "cik": "1655888", "company": "Blue Owl Capital Corp", "company_raw": "Blue Owl Capital Corp", "who": "Chris Temple", "who_key": "Temple Chris", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 96240.0, "score": 41.2, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 5 insiders into OBDC", "source_url": "https://www.sec.gov/Archives/edgar/data/1655888/000119312525282987/0001193125-25-282987-index.htm", "trade_date": "2025-11-12", "timestamp": "2025-11-12", "mins": 512084}, {"id": "0001193125-25-277616", "src": "INSIDERS", "ticker": "OBDC", "cik": "1655888", "company": "Blue Owl Capital Corp", "company_raw": "Blue Owl Capital Corp", "who": "Melissa Weiler", "who_key": "Weiler Melissa", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 119900.0, "score": 43.8, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "6 insiders pile into OBDC", "source_url": "https://www.sec.gov/Archives/edgar/data/1655888/000119312525277616/0001193125-25-277616-index.htm", "trade_date": "2025-11-10", "timestamp": "2025-11-10", "mins": 514964}, {"id": "0001193125-25-182668", "src": "INSIDERS", "ticker": "OBDC", "cik": "1655888", "company": "Blue Owl Capital Corp", "company_raw": "Blue Owl Capital Corp", "who": "Logan Nicholson", "who_key": "Nicholson Logan", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 220639.5239, "score": 62.5, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying OBDC \u2014 7 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1655888/000119312525182668/0001193125-25-182668-index.htm", "trade_date": "2025-08-15", "timestamp": "2025-08-15", "mins": 640244}], "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": "Blue Owl Capital Corporation Common Stock", "new_value": "Blue Owl Capital Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001655888", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001655888", "applied": 1, "detected_at": "2026-10-26T18:51:51.588037"}]}, "key_people": [{"who": "Craig Packer", "who_key": "Packer Craig", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 977924.48, "sold": 0, "net": 977924.48, "trades": 1, "top_score": 60.9, "lean": "buying", "history": [{"action": "BUY", "amount": 977924.48, "date": "2025-11-18", "score": 60.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1655888/000119312525288291/0001193125-25-288291-index.htm"}], "latest": {"action": "BUY", "amount": 977924.48, "date": "2025-11-18", "score": 60.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1655888/000119312525288291/0001193125-25-288291-index.htm"}}, {"who": "Logan Nicholson", "who_key": "Nicholson Logan", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 841929.5239, "sold": 0, "net": 841929.5239, "trades": 6, "top_score": 62.5, "lean": "buying", "history": [{"action": "BUY", "amount": 33869.99999999999, "date": "2026-08-20", "score": 39.1, "source_url": "https://www.sec.gov/Archives/edgar/data/2008085/000119312526361118/0001193125-26-361118-index.htm"}, {"action": "BUY", "amount": 33930.0, "date": "2026-06-02", "score": 39.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1655888/000119312526255554/0001193125-26-255554-index.htm"}, {"action": "BUY", "amount": 113200.0, "date": "2026-02-27", "score": 48.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1655888/000119312526085410/0001193125-26-085410-index.htm"}, {"action": "BUY", "amount": 293690.0, "date": "2025-11-18", "score": 62.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1655888/000119312525288344/0001193125-25-288344-index.htm"}, {"action": "BUY", "amount": 220639.5239, "date": "2025-08-15", "score": 62.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1655888/000119312525182668/0001193125-25-182668-index.htm"}, {"action": "BUY", "amount": 146600.0, "date": "2024-08-21", "score": 61.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1655888/000095017024099868/0000950170-24-099868-index.htm"}], "latest": {"action": "BUY", "amount": 33869.99999999999, "date": "2026-08-20", "score": 39.1, "source_url": "https://www.sec.gov/Archives/edgar/data/2008085/000119312526361118/0001193125-26-361118-index.htm"}}, {"who": "Chris Temple", "who_key": "Temple Chris", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 318240.0, "sold": 0, "net": 318240.0, "trades": 2, "top_score": 49.4, "lean": "buying", "history": [{"action": "BUY", "amount": 96240.0, "date": "2025-11-12", "score": 41.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1655888/000119312525282987/0001193125-25-282987-index.htm"}, {"action": "BUY", "amount": 222000.0, "date": "2025-03-06", "score": 49.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1655888/000095017025036247/0000950170-25-036247-index.htm"}], "latest": {"action": "BUY", "amount": 96240.0, "date": "2025-11-12", "score": 41.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1655888/000119312525282987/0001193125-25-282987-index.htm"}}, {"who": "Melissa Weiler", "who_key": "Weiler Melissa", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 119900.0, "sold": 0, "net": 119900.0, "trades": 1, "top_score": 43.8, "lean": "buying", "history": [{"action": "BUY", "amount": 119900.0, "date": "2025-11-10", "score": 43.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1655888/000119312525277616/0001193125-25-277616-index.htm"}], "latest": {"action": "BUY", "amount": 119900.0, "date": "2025-11-10", "score": 43.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1655888/000119312525277616/0001193125-25-277616-index.htm"}}, {"who": "Neena Reddy", "who_key": "Reddy Neena", "role": "Vice President and Secretary", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 103065.492, "sold": 0, "net": 103065.492, "trades": 1, "top_score": 44.2, "lean": "buying", "history": [{"action": "BUY", "amount": 103065.492, "date": "2025-11-26", "score": 44.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1655888/000119312525303027/0001193125-25-303027-index.htm"}], "latest": {"action": "BUY", "amount": 103065.492, "date": "2025-11-26", "score": 44.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1655888/000119312525303027/0001193125-25-303027-index.htm"}}, {"who": "Victor Woolridge", "who_key": "Woolridge Victor", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 99921.75, "sold": 0, "net": 99921.75, "trades": 1, "top_score": 43.9, "lean": "buying", "history": [{"action": "BUY", "amount": 99921.75, "date": "2025-05-27", "score": 43.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1655888/000095017025078544/0000950170-25-078544-index.htm"}], "latest": {"action": "BUY", "amount": 99921.75, "date": "2025-05-27", "score": 43.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1655888/000095017025078544/0000950170-25-078544-index.htm"}}, {"who": "Edward H. DAlelio", "who_key": "DAlelio Edward H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 82760.0, "sold": 0, "net": 82760.0, "trades": 2, "top_score": 49.0, "lean": "buying", "history": [{"action": "BUY", "amount": 37550.0, "date": "2024-08-27", "score": 39.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1655888/000095017024101901/0000950170-24-101901-index.htm"}, {"action": "BUY", "amount": 45210.0, "date": "2024-03-05", "score": 49.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1655888/000095017024028179/0000950170-24-028179-index.htm"}], "latest": {"action": "BUY", "amount": 37550.0, "date": "2024-08-27", "score": 39.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1655888/000095017024101901/0000950170-24-101901-index.htm"}}, {"who": "Eric A. Kaye", "who_key": "Kaye Eric A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 34463.44, "sold": 0, "net": 34463.44, "trades": 3, "top_score": 28.9, "lean": "buying", "history": [{"action": "BUY", "amount": 11340.0, "date": "2026-08-28", "score": 28.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1671992/000119312526376791/0001193125-26-376791-index.htm"}, {"action": "BUY", "amount": 11210.0, "date": "2026-05-11", "score": 28.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1655888/000119312526219556/0001193125-26-219556-index.htm"}, {"action": "BUY", "amount": 11913.44, "date": "2026-02-25", "score": 28.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1655888/000119312526182122/0001193125-26-182122-index.htm"}], "latest": {"action": "BUY", "amount": 11340.0, "date": "2026-08-28", "score": 28.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1671992/000119312526376791/0001193125-26-376791-index.htm"}}], "activity": [{"date": "2026-08-20", "net": 33869.99999999999}, {"date": "2026-08-28", "net": 11340.0}], "announcements": [{"form": "4", "date": "2026-08-31", "title": "Insider transaction", "accession": "0001193125-26-376791", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001193125-26-361118", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001655888-26-000056", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001655888-26-000055", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-01", "title": "Material event", "accession": "0001193125-26-291625", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-30", "title": "Material event", "accession": "0001193125-26-290670", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-26", "title": "Material event", "accession": "0001193125-26-285580", "price_sensitive": true}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001193125-26-255554", "price_sensitive": false}, {"form": "40-17G", "date": "2026-05-27", "title": "Form 40-17G", "accession": "0001193125-26-241935", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-21", "title": "Material event", "accession": "0001628280-26-037240", "price_sensitive": true}, {"form": "424B2", "date": "2026-05-19", "title": "Form 424B2", "accession": "0001628280-26-036510", "price_sensitive": false}, {"form": "497AD", "date": "2026-05-19", "title": "Form 497AD", "accession": "0001628280-26-036071", "price_sensitive": false}, {"form": "497AD", "date": "2026-05-19", "title": "Form 497AD", "accession": "0001628280-26-036070", "price_sensitive": false}, {"form": "FWP", "date": "2026-05-18", "title": "Form FWP", "accession": "0001628280-26-035958", "price_sensitive": false}, {"form": "497AD", "date": "2026-05-18", "title": "Form 497AD", "accession": "0001628280-26-035822", "price_sensitive": false}, {"form": "424B2", "date": "2026-05-18", "title": "Form 424B2", "accession": "0001628280-26-035818", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001193125-26-219556", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001655888-26-000034", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0001655888-26-000033", "price_sensitive": true}, {"form": "40-33", "date": "2026-05-01", "title": "Form 40-33", "accession": "0001193125-26-201635", "price_sensitive": false}, {"form": "4", "date": "2026-04-27", "title": "Insider transaction", "accession": "0001193125-26-182122", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-16", "title": "Material event", "accession": "0001628280-26-025509", "price_sensitive": true}, {"form": "424B2", "date": "2026-04-14", "title": "Form 424B2", "accession": "0001628280-26-025063", "price_sensitive": false}, {"form": "FWP", "date": "2026-04-13", "title": "Form FWP", "accession": "0001628280-26-024897", "price_sensitive": false}, {"form": "424B2", "date": "2026-04-13", "title": "Form 424B2", "accession": "0001628280-26-024843", "price_sensitive": false}], "performance": {"ticker": "OBDC", "has_prices": true, "summary": {"n": 17, "avg": -0.10327169245211576, "win_rate": 0.23529411764705882, "best": 0.016187050359712365, "worst": -0.2521508934480476, "as_of": "2026-08-28"}, "buys": [{"who": "Kaye Eric A.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11340.0, "date": "2026-08-28", "score": 28.8, "ref_price": 11.3, "return": 0.0}, {"who": "Nicholson Logan", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 33869.99999999999, "date": "2026-08-20", "score": 39.1, "ref_price": 11.28, "return": 0.0017730496453901908}, {"who": "Nicholson Logan", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 33930.0, "date": "2026-06-02", "score": 39.2, "ref_price": 11.21, "return": 0.008028545941123982}, {"who": "Kaye Eric A.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11210.0, "date": "2026-05-11", "score": 28.8, "ref_price": 11.12, "return": 0.016187050359712365}, {"who": "Nicholson Logan", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 113200.0, "date": "2026-02-27", "score": 48.1, "ref_price": 11.29, "return": 0.0008857395925599259}, {"who": "Kaye Eric A.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11913.44, "date": "2026-02-25", "score": 28.9, "ref_price": 11.91, "return": -0.051217464315701046}, {"who": "Reddy Neena", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President and Secretary", "amount": 103065.492, "date": "2025-11-26", "score": 44.2, "ref_price": 13.13, "return": -0.13937547600913938}, {"who": "Nicholson Logan", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 293690.0, "date": "2025-11-18", "score": 62.1, "ref_price": 11.75, "return": -0.03829787234042547}, {"who": "Packer Craig", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 977924.48, "date": "2025-11-18", "score": 60.9, "ref_price": 11.75, "return": -0.03829787234042547}, {"who": "Temple Chris", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 96240.0, "date": "2025-11-12", "score": 41.2, "ref_price": 12.1, "return": -0.06611570247933876}, {"who": "Weiler Melissa", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 119900.0, "date": "2025-11-10", "score": 43.8, "ref_price": 12.08, "return": -0.064569536423841}, {"who": "Nicholson Logan", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 220639.5239, "date": "2025-08-15", "score": 62.5, "ref_price": 14.13, "return": -0.2002830856334041}, {"who": "Woolridge Victor", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99921.75, "date": "2025-05-27", "score": 43.9, "ref_price": 14.57, "return": -0.22443376801647216}, {"who": "Temple Chris", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 222000.0, "date": "2025-03-06", "score": 49.4, "ref_price": 14.74, "return": -0.23337856173677066}, {"who": "DAlelio Edward H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 37550.0, "date": "2024-08-27", "score": 39.8, "ref_price": 15.11, "return": -0.2521508934480476}, {"who": "Nicholson Logan", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 146600.0, "date": "2024-08-21", "score": 61.0, "ref_price": 14.67, "return": -0.22972051806407628}, {"who": "DAlelio Edward H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 45210.0, "date": "2024-03-05", "score": 49.0, "ref_price": 14.96, "return": -0.2446524064171123}]}, "price_series": [{"date": "2019-07-18", "close": 15.49, "volume": 3257959.0}, {"date": "2019-07-19", "close": 15.51, "volume": 448618.0}, {"date": "2019-07-22", "close": 15.65, "volume": 417409.0}, {"date": "2019-07-23", "close": 15.6, "volume": 172491.0}, {"date": "2019-07-24", "close": 15.55, "volume": 186792.0}, {"date": "2019-07-25", "close": 15.57, "volume": 147374.0}, {"date": "2019-07-26", "close": 15.59, "volume": 227921.0}, {"date": "2019-07-29", "close": 15.59, "volume": 202030.0}, {"date": "2019-07-30", "close": 15.66, "volume": 149976.0}, {"date": "2019-07-31", "close": 15.85, "volume": 279844.0}, {"date": "2019-08-01", "close": 15.9, "volume": 277925.0}, {"date": "2019-08-02", "close": 15.92, "volume": 124004.0}, {"date": "2019-08-05", "close": 15.7, "volume": 251552.0}, {"date": "2019-08-06", "close": 15.72, "volume": 97318.0}, {"date": "2019-08-07", "close": 15.74, "volume": 246314.0}, {"date": "2019-08-08", "close": 15.91, "volume": 165402.0}, {"date": "2019-08-09", "close": 15.9, "volume": 107989.0}, {"date": "2019-08-12", "close": 15.85, "volume": 177285.0}, {"date": "2019-08-13", "close": 15.99, "volume": 241123.0}, {"date": "2019-08-14", "close": 15.73, "volume": 260305.0}, {"date": "2019-08-15", "close": 15.69, "volume": 224341.0}, {"date": "2019-08-16", "close": 15.68, "volume": 136610.0}, {"date": "2019-08-19", "close": 15.92, "volume": 90762.0}, {"date": "2019-08-20", "close": 15.89, "volume": 376272.0}, {"date": "2019-08-21", "close": 15.94, "volume": 222103.0}, {"date": "2019-08-22", "close": 15.94, "volume": 109258.0}, {"date": "2019-08-23", "close": 15.85, "volume": 115634.0}, {"date": "2019-08-26", "close": 15.98, "volume": 154418.0}, {"date": "2019-08-27", "close": 15.91, "volume": 56490.0}, {"date": "2019-08-28", "close": 15.98, "volume": 85219.0}, {"date": "2019-08-29", "close": 15.88, "volume": 242731.0}, {"date": "2019-08-30", "close": 15.9, "volume": 167156.0}, {"date": "2019-09-03", "close": 15.97, "volume": 134970.0}, {"date": "2019-09-04", "close": 16.03, "volume": 159488.0}, {"date": "2019-09-05", "close": 15.95, "volume": 154706.0}, {"date": "2019-09-06", "close": 16.24, "volume": 216151.0}, {"date": "2019-09-09", "close": 16.05, "volume": 183211.0}, {"date": "2019-09-10", "close": 15.94, "volume": 173676.0}, {"date": "2019-09-11", "close": 15.9, "volume": 143446.0}, {"date": "2019-09-12", "close": 16.15, "volume": 201653.0}, {"date": "2019-09-13", "close": 16.39, "volume": 331254.0}, {"date": "2019-09-16", "close": 16.98, "volume": 626811.0}, {"date": "2019-09-17", "close": 16.95, "volume": 200591.0}, {"date": "2019-09-18", "close": 17.7, "volume": 476589.0}, {"date": "2019-09-19", "close": 18.04, "volume": 624499.0}, {"date": "2019-09-20", "close": 16.89, "volume": 1377744.0}, {"date": "2019-09-23", "close": 16.13, "volume": 284334.0}, {"date": "2019-09-24", "close": 16.35, "volume": 150825.0}, {"date": "2019-09-25", "close": 16.6, "volume": 130191.0}, {"date": "2019-09-26", "close": 16.29, "volume": 203610.0}, {"date": "2019-09-27", "close": 15.94, "volume": 537514.0}, {"date": "2019-09-30", "close": 15.77, "volume": 468904.0}, {"date": "2019-10-01", "close": 15.73, "volume": 189250.0}, {"date": "2019-10-02", "close": 15.95, "volume": 291563.0}, {"date": "2019-10-03", "close": 16.13, "volume": 106854.0}, {"date": "2019-10-04", "close": 16.26, "volume": 258041.0}, {"date": "2019-10-07", "close": 16.35, "volume": 135702.0}, {"date": "2019-10-08", "close": 16.16, "volume": 107125.0}, {"date": "2019-10-09", "close": 16.31, "volume": 106841.0}, {"date": "2019-10-10", "close": 16.73, "volume": 122205.0}, {"date": "2019-10-11", "close": 16.71, "volume": 150732.0}, {"date": "2019-10-14", "close": 16.91, "volume": 116984.0}, {"date": "2019-10-15", "close": 16.95, "volume": 150069.0}, {"date": "2019-10-16", "close": 16.97, "volume": 152126.0}, {"date": "2019-10-17", "close": 16.99, "volume": 250110.0}, {"date": "2019-10-18", "close": 16.96, "volume": 139510.0}, {"date": "2019-10-21", "close": 16.86, "volume": 85371.0}, {"date": "2019-10-22", "close": 17.02, "volume": 203328.0}, {"date": "2019-10-23", "close": 17.0, "volume": 156004.0}, {"date": "2019-10-24", "close": 16.98, "volume": 159550.0}, {"date": "2019-10-25", "close": 16.64, "volume": 99692.0}, {"date": "2019-10-28", "close": 16.55, "volume": 139740.0}, {"date": "2019-10-29", "close": 16.82, "volume": 61789.0}, {"date": "2019-10-30", "close": 16.9, "volume": 133213.0}, {"date": "2019-10-31", "close": 17.1, "volume": 151101.0}, {"date": "2019-11-01", "close": 17.18, "volume": 169533.0}, {"date": "2019-11-04", "close": 17.2, "volume": 158564.0}, {"date": "2019-11-05", "close": 17.3, "volume": 179976.0}, {"date": "2019-11-06", "close": 17.45, "volume": 156993.0}, {"date": "2019-11-07", "close": 17.5, "volume": 127758.0}, {"date": "2019-11-08", "close": 17.7, "volume": 156114.0}, {"date": "2019-11-11", "close": 17.73, "volume": 107268.0}, {"date": "2019-11-12", "close": 17.86, "volume": 248764.0}, {"date": "2019-11-13", "close": 18.03, "volume": 309935.0}, {"date": "2019-11-14", "close": 18.2, "volume": 110128.0}, {"date": "2019-11-15", "close": 17.6, "volume": 183354.0}, {"date": "2019-11-18", "close": 18.0, "volume": 155555.0}, {"date": "2019-11-19", "close": 17.89, "volume": 108269.0}, {"date": "2019-11-20", "close": 17.65, "volume": 93536.0}, {"date": "2019-11-21", "close": 17.62, "volume": 86871.0}, {"date": "2019-11-22", "close": 17.72, "volume": 76641.0}, {"date": "2019-11-25", "close": 17.7, "volume": 106416.0}, {"date": "2019-11-26", "close": 18.03, "volume": 91441.0}, {"date": "2019-11-27", "close": 17.92, "volume": 60002.0}, {"date": "2019-11-29", "close": 18.11, "volume": 46830.0}, {"date": "2019-12-02", "close": 18.0, "volume": 137075.0}, {"date": "2019-12-03", "close": 17.76, "volume": 116848.0}, {"date": "2019-12-04", "close": 17.91, "volume": 61966.0}, {"date": "2019-12-05", "close": 18.0, "volume": 62727.0}, {"date": "2019-12-06", "close": 18.02, "volume": 101426.0}, {"date": "2019-12-09", "close": 18.03, "volume": 147704.0}, {"date": "2019-12-10", "close": 17.98, "volume": 61660.0}, {"date": "2019-12-11", "close": 18.0, "volume": 103542.0}, {"date": "2019-12-12", "close": 18.17, "volume": 162090.0}, {"date": "2019-12-13", "close": 18.2, "volume": 127817.0}, {"date": "2019-12-16", "close": 18.0, "volume": 285911.0}, {"date": "2019-12-17", "close": 18.0, "volume": 238776.0}, {"date": "2019-12-18", "close": 17.98, "volume": 101007.0}, {"date": "2019-12-19", "close": 18.34, "volume": 310391.0}, {"date": "2019-12-20", "close": 18.25, "volume": 120507.0}, {"date": "2019-12-23", "close": 18.04, "volume": 110272.0}, {"date": "2019-12-24", "close": 18.19, "volume": 58767.0}, {"date": "2019-12-26", "close": 18.65, "volume": 107353.0}, {"date": "2019-12-27", "close": 19.13, "volume": 99442.0}, {"date": "2019-12-30", "close": 18.17, "volume": 175456.0}, {"date": "2019-12-31", "close": 17.89, "volume": 154416.0}, {"date": "2020-01-02", "close": 17.76, "volume": 200183.0}, {"date": "2020-01-03", "close": 17.38, "volume": 599031.0}, {"date": "2020-01-06", "close": 17.16, "volume": 210758.0}, {"date": "2020-01-07", "close": 17.29, "volume": 178995.0}, {"date": "2020-01-08", "close": 17.11, "volume": 176472.0}, {"date": "2020-01-09", "close": 17.21, "volume": 266953.0}, {"date": "2020-01-10", "close": 16.88, "volume": 130353.0}, {"date": "2020-01-13", "close": 17.04, "volume": 218329.0}, {"date": "2020-01-14", "close": 16.72, "volume": 324674.0}, {"date": "2020-01-15", "close": 16.13, "volume": 1774303.0}, {"date": "2020-01-16", "close": 16.01, "volume": 1601643.0}, {"date": "2020-01-17", "close": 15.85, "volume": 1146102.0}, {"date": "2020-01-21", "close": 15.88, "volume": 1170492.0}, {"date": "2020-01-22", "close": 15.95, "volume": 916883.0}, {"date": "2020-01-23", "close": 15.98, "volume": 1225868.0}, {"date": "2020-01-24", "close": 15.91, "volume": 842773.0}, {"date": "2020-01-27", "close": 15.85, "volume": 658296.0}, {"date": "2020-01-28", "close": 15.89, "volume": 602942.0}, {"date": "2020-01-29", "close": 15.89, "volume": 372284.0}, {"date": "2020-01-30", "close": 15.85, "volume": 466454.0}, {"date": "2020-01-31", "close": 15.76, "volume": 418768.0}, {"date": "2020-02-03", "close": 15.72, "volume": 778210.0}, {"date": "2020-02-04", "close": 15.7, "volume": 801699.0}, {"date": "2020-02-05", "close": 15.67, "volume": 547963.0}, {"date": "2020-02-06", "close": 15.94, "volume": 1486967.0}, {"date": "2020-02-07", "close": 15.84, "volume": 684117.0}, {"date": "2020-02-10", "close": 15.86, "volume": 551181.0}, {"date": "2020-02-11", "close": 15.94, "volume": 1029456.0}, {"date": "2020-02-12", "close": 15.86, "volume": 906453.0}, {"date": "2020-02-13", "close": 15.9, "volume": 468049.0}, {"date": "2020-02-14", "close": 15.9, "volume": 679407.0}, {"date": "2020-02-18", "close": 15.82, "volume": 711291.0}, {"date": "2020-02-19", "close": 15.84, "volume": 880552.0}, {"date": "2020-02-20", "close": 15.63, "volume": 804851.0}, {"date": "2020-02-21", "close": 15.82, "volume": 778116.0}, {"date": "2020-02-24", "close": 15.54, "volume": 796514.0}, {"date": "2020-02-25", "close": 14.91, "volume": 1942915.0}, {"date": "2020-02-26", "close": 15.25, "volume": 762411.0}, {"date": "2020-02-27", "close": 15.01, "volume": 996490.0}, {"date": "2020-02-28", "close": 15.23, "volume": 1393127.0}, {"date": "2020-03-02", "close": 15.26, "volume": 1342126.0}, {"date": "2020-03-03", "close": 15.12, "volume": 904294.0}, {"date": "2020-03-04", "close": 15.24, "volume": 562960.0}, {"date": "2020-03-05", "close": 15.14, "volume": 724854.0}, {"date": "2020-03-06", "close": 14.71, "volume": 1378073.0}, {"date": "2020-03-09", "close": 13.24, "volume": 1599146.0}, {"date": "2020-03-10", "close": 12.95, "volume": 1120212.0}, {"date": "2020-03-11", "close": 12.63, "volume": 1203687.0}, {"date": "2020-03-12", "close": 11.79, "volume": 1983861.0}, {"date": "2020-03-13", "close": 12.3, "volume": 1895954.0}, {"date": "2020-03-16", "close": 11.31, "volume": 1452923.0}, {"date": "2020-03-17", "close": 10.86, "volume": 1522969.0}, {"date": "2020-03-18", "close": 9.36, "volume": 1651903.0}, {"date": "2020-03-19", "close": 10.92, "volume": 2378925.0}, {"date": "2020-03-20", "close": 10.22, "volume": 2526931.0}, {"date": "2020-03-23", "close": 8.25, "volume": 1554760.0}, {"date": "2020-03-24", "close": 9.69, "volume": 1181814.0}, {"date": "2020-03-25", "close": 10.11, "volume": 1719535.0}, {"date": "2020-03-26", "close": 11.18, "volume": 1944038.0}, {"date": "2020-03-27", "close": 11.46, "volume": 1299251.0}, {"date": "2020-03-30", "close": 11.57, "volume": 1319625.0}, {"date": "2020-03-31", "close": 11.54, "volume": 1168340.0}, {"date": "2020-04-01", "close": 11.27, "volume": 873110.0}, {"date": "2020-04-02", "close": 10.31, "volume": 1034708.0}, {"date": "2020-04-03", "close": 10.14, "volume": 1268540.0}, {"date": "2020-04-06", "close": 11.02, "volume": 1306518.0}, {"date": "2020-04-07", "close": 11.91, "volume": 1365225.0}, {"date": "2020-04-08", "close": 12.36, "volume": 1158803.0}, {"date": "2020-04-09", "close": 13.49, "volume": 2821694.0}, {"date": "2020-04-13", "close": 12.94, "volume": 1769095.0}, {"date": "2020-04-14", "close": 12.68, "volume": 1712186.0}, {"date": "2020-04-15", "close": 11.68, "volume": 1385438.0}, {"date": "2020-04-16", "close": 11.82, "volume": 1581071.0}, {"date": "2020-04-17", "close": 12.09, "volume": 1207316.0}, {"date": "2020-04-20", "close": 11.83, "volume": 1181168.0}, {"date": "2020-04-21", "close": 11.41, "volume": 1257702.0}, {"date": "2020-04-22", "close": 11.75, "volume": 1252124.0}, {"date": "2020-04-23", "close": 11.87, "volume": 1232705.0}, {"date": "2020-04-24", "close": 12.24, "volume": 1466313.0}, {"date": "2020-04-27", "close": 12.75, "volume": 1884540.0}, {"date": "2020-04-28", "close": 12.63, "volume": 1853622.0}, {"date": "2020-04-29", "close": 12.66, "volume": 1406904.0}, {"date": "2020-04-30", "close": 12.9, "volume": 2239662.0}, {"date": "2020-05-01", "close": 12.54, "volume": 973180.0}, {"date": "2020-05-04", "close": 12.23, "volume": 1200194.0}, {"date": "2020-05-05", "close": 12.32, "volume": 1256074.0}, {"date": "2020-05-06", "close": 12.67, "volume": 1125942.0}, {"date": "2020-05-07", "close": 13.15, "volume": 2038415.0}, {"date": "2020-05-08", "close": 12.82, "volume": 1944013.0}, {"date": "2020-05-11", "close": 12.65, "volume": 780089.0}, {"date": "2020-05-12", "close": 12.71, "volume": 972490.0}, {"date": "2020-05-13", "close": 12.15, "volume": 912796.0}, {"date": "2020-05-14", "close": 12.28, "volume": 902801.0}, {"date": "2020-05-15", "close": 12.1, "volume": 1038817.0}, {"date": "2020-05-18", "close": 12.78, "volume": 860893.0}, {"date": "2020-05-19", "close": 12.48, "volume": 741313.0}, {"date": "2020-05-20", "close": 12.66, "volume": 618701.0}, {"date": "2020-05-21", "close": 12.67, "volume": 732879.0}, {"date": "2020-05-22", "close": 12.56, "volume": 993574.0}, {"date": "2020-05-26", "close": 12.65, "volume": 1466657.0}, {"date": "2020-05-27", "close": 12.72, "volume": 1506089.0}, {"date": "2020-05-28", "close": 12.58, "volume": 2809525.0}, {"date": "2020-05-29", "close": 12.34, "volume": 954324.0}, {"date": "2020-06-01", "close": 12.34, "volume": 583039.0}, {"date": "2020-06-02", "close": 12.77, "volume": 1651606.0}, {"date": "2020-06-03", "close": 12.74, "volume": 736755.0}, {"date": "2020-06-04", "close": 12.68, "volume": 793291.0}, {"date": "2020-06-05", "close": 12.82, "volume": 1356840.0}, {"date": "2020-06-08", "close": 13.15, "volume": 1249185.0}, {"date": "2020-06-09", "close": 12.92, "volume": 898552.0}, {"date": "2020-06-10", "close": 12.68, "volume": 952662.0}, {"date": "2020-06-11", "close": 11.93, "volume": 1221633.0}, {"date": "2020-06-12", "close": 12.22, "volume": 1286993.0}, {"date": "2020-06-15", "close": 12.42, "volume": 1148737.0}, {"date": "2020-06-16", "close": 12.47, "volume": 939741.0}, {"date": "2020-06-17", "close": 12.45, "volume": 578556.0}, {"date": "2020-06-18", "close": 12.44, "volume": 563219.0}, {"date": "2020-06-19", "close": 12.54, "volume": 1556021.0}, {"date": "2020-06-22", "close": 12.53, "volume": 1028988.0}, {"date": "2020-06-23", "close": 12.52, "volume": 910002.0}, {"date": "2020-06-24", "close": 12.25, "volume": 713235.0}, {"date": "2020-06-25", "close": 12.53, "volume": 1104803.0}, {"date": "2020-06-26", "close": 12.5, "volume": 922146.0}, {"date": "2020-06-29", "close": 12.34, "volume": 789458.0}, {"date": "2020-06-30", "close": 12.33, "volume": 538404.0}, {"date": "2020-07-01", "close": 12.39, "volume": 551224.0}, {"date": "2020-07-02", "close": 12.28, "volume": 672321.0}, {"date": "2020-07-06", "close": 12.45, "volume": 691460.0}, {"date": "2020-07-07", "close": 12.13, "volume": 939935.0}, {"date": "2020-07-08", "close": 12.27, "volume": 629488.0}, {"date": "2020-07-09", "close": 12.36, "volume": 682521.0}, {"date": "2020-07-10", "close": 12.35, "volume": 523271.0}, {"date": "2020-07-13", "close": 12.29, "volume": 550918.0}, {"date": "2020-07-14", "close": 12.51, "volume": 583367.0}, {"date": "2020-07-15", "close": 12.7, "volume": 1199426.0}, {"date": "2020-07-16", "close": 12.61, "volume": 595527.0}, {"date": "2020-07-17", "close": 12.49, "volume": 478199.0}, {"date": "2020-07-20", "close": 12.19, "volume": 1660785.0}, {"date": "2020-07-21", "close": 12.12, "volume": 1413673.0}, {"date": "2020-07-22", "close": 12.31, "volume": 1262307.0}, {"date": "2020-07-23", "close": 12.07, "volume": 1139161.0}, {"date": "2020-07-24", "close": 11.85, "volume": 1139778.0}, {"date": "2020-07-27", "close": 11.72, "volume": 1136525.0}, {"date": "2020-07-28", "close": 11.7, "volume": 833109.0}, {"date": "2020-07-29", "close": 11.88, "volume": 964522.0}, {"date": "2020-07-30", "close": 12.05, "volume": 765446.0}, {"date": "2020-07-31", "close": 12.25, "volume": 1000724.0}, {"date": "2020-08-03", "close": 12.05, "volume": 1459900.0}, {"date": "2020-08-04", "close": 12.22, "volume": 1278970.0}, {"date": "2020-08-05", "close": 12.41, "volume": 1463950.0}, {"date": "2020-08-06", "close": 12.24, "volume": 1102356.0}, {"date": "2020-08-07", "close": 12.42, "volume": 895800.0}, {"date": "2020-08-10", "close": 12.43, "volume": 1458036.0}, {"date": "2020-08-11", "close": 12.25, "volume": 1116391.0}, {"date": "2020-08-12", "close": 12.41, "volume": 972228.0}, {"date": "2020-08-13", "close": 12.26, "volume": 914829.0}, {"date": "2020-08-14", "close": 12.41, "volume": 1431059.0}, {"date": "2020-08-17", "close": 12.28, "volume": 1089708.0}, {"date": "2020-08-18", "close": 12.17, "volume": 557533.0}, {"date": "2020-08-19", "close": 12.04, "volume": 1142124.0}, {"date": "2020-08-20", "close": 12.0, "volume": 980997.0}, {"date": "2020-08-21", "close": 12.03, "volume": 1285212.0}, {"date": "2020-08-24", "close": 12.38, "volume": 1398995.0}, {"date": "2020-08-25", "close": 12.4, "volume": 1002682.0}, {"date": "2020-08-26", "close": 12.15, "volume": 614374.0}, {"date": "2020-08-27", "close": 12.05, "volume": 930146.0}, {"date": "2020-08-28", "close": 12.34, "volume": 914773.0}, {"date": "2020-08-31", "close": 12.34, "volume": 1245670.0}, {"date": "2020-09-01", "close": 12.26, "volume": 894079.0}, {"date": "2020-09-02", "close": 12.27, "volume": 1022189.0}, {"date": "2020-09-03", "close": 12.1, "volume": 1098095.0}, {"date": "2020-09-04", "close": 12.08, "volume": 910955.0}, {"date": "2020-09-08", "close": 12.39, "volume": 1784496.0}, {"date": "2020-09-09", "close": 12.35, "volume": 1087524.0}, {"date": "2020-09-10", "close": 12.23, "volume": 979642.0}, {"date": "2020-09-11", "close": 12.25, "volume": 813308.0}, {"date": "2020-09-14", "close": 12.3, "volume": 1510617.0}, {"date": "2020-09-15", "close": 12.43, "volume": 1020775.0}, {"date": "2020-09-16", "close": 12.42, "volume": 1549568.0}, {"date": "2020-09-17", "close": 12.4, "volume": 1338010.0}, {"date": "2020-09-18", "close": 12.44, "volume": 3356630.0}, {"date": "2020-09-21", "close": 12.31, "volume": 1516531.0}, {"date": "2020-09-22", "close": 12.36, "volume": 786019.0}, {"date": "2020-09-23", "close": 12.13, "volume": 971468.0}, {"date": "2020-09-24", "close": 12.2, "volume": 824600.0}, {"date": "2020-09-25", "close": 12.44, "volume": 1154804.0}, {"date": "2020-09-28", "close": 12.43, "volume": 2262816.0}, {"date": "2020-09-29", "close": 11.98, "volume": 870536.0}, {"date": "2020-09-30", "close": 12.06, "volume": 919790.0}, {"date": "2020-10-01", "close": 12.31, "volume": 900829.0}, {"date": "2020-10-02", "close": 12.11, "volume": 797852.0}, {"date": "2020-10-05", "close": 12.03, "volume": 975431.0}, {"date": "2020-10-06", "close": 12.11, "volume": 895921.0}, {"date": "2020-10-07", "close": 12.12, "volume": 1100809.0}, {"date": "2020-10-08", "close": 12.29, "volume": 801621.0}, {"date": "2020-10-09", "close": 12.3, "volume": 764249.0}, {"date": "2020-10-12", "close": 12.2, "volume": 736603.0}, {"date": "2020-10-13", "close": 12.04, "volume": 1085066.0}, {"date": "2020-10-14", "close": 11.83, "volume": 1014457.0}, {"date": "2020-10-15", "close": 12.0, "volume": 900063.0}, {"date": "2020-10-16", "close": 11.89, "volume": 766549.0}, {"date": "2020-10-19", "close": 11.62, "volume": 952679.0}, {"date": "2020-10-20", "close": 11.67, "volume": 974053.0}, {"date": "2020-10-21", "close": 11.68, "volume": 657334.0}, {"date": "2020-10-22", "close": 11.65, "volume": 1034106.0}, {"date": "2020-10-23", "close": 11.72, "volume": 696848.0}, {"date": "2020-10-26", "close": 11.75, "volume": 1011537.0}, {"date": "2020-10-27", "close": 11.72, "volume": 845765.0}, {"date": "2020-10-28", "close": 11.37, "volume": 1650604.0}, {"date": "2020-10-29", "close": 11.58, "volume": 1343215.0}, {"date": "2020-10-30", "close": 11.38, "volume": 824854.0}, {"date": "2020-11-02", "close": 11.62, "volume": 753272.0}, {"date": "2020-11-03", "close": 11.82, "volume": 887516.0}, {"date": "2020-11-04", "close": 12.06, "volume": 1224145.0}, {"date": "2020-11-05", "close": 12.48, "volume": 2703983.0}, {"date": "2020-11-06", "close": 12.65, "volume": 1558735.0}, {"date": "2020-11-09", "close": 12.92, "volume": 2041317.0}, {"date": "2020-11-10", "close": 13.35, "volume": 1347015.0}, {"date": "2020-11-11", "close": 13.21, "volume": 1065943.0}, {"date": "2020-11-12", "close": 13.24, "volume": 1019343.0}, {"date": "2020-11-13", "close": 13.52, "volume": 1398484.0}, {"date": "2020-11-16", "close": 13.59, "volume": 1395979.0}, {"date": "2020-11-17", "close": 13.65, "volume": 1476937.0}, {"date": "2020-11-18", "close": 13.59, "volume": 1410372.0}, {"date": "2020-11-19", "close": 13.72, "volume": 1508339.0}, {"date": "2020-11-20", "close": 13.69, "volume": 783958.0}, {"date": "2020-11-23", "close": 13.66, "volume": 1633432.0}, {"date": "2020-11-24", "close": 13.7, "volume": 1556226.0}, {"date": "2020-11-25", "close": 13.72, "volume": 1033986.0}, {"date": "2020-11-27", "close": 13.74, "volume": 877543.0}, {"date": "2020-11-30", "close": 13.52, "volume": 797657.0}, {"date": "2020-12-01", "close": 13.46, "volume": 2198808.0}, {"date": "2020-12-02", "close": 13.2, "volume": 1993327.0}, {"date": "2020-12-03", "close": 13.19, "volume": 2864765.0}, {"date": "2020-12-04", "close": 13.35, "volume": 2104356.0}, {"date": "2020-12-07", "close": 13.24, "volume": 2259046.0}, {"date": "2020-12-08", "close": 13.02, "volume": 3011671.0}, {"date": "2020-12-09", "close": 12.9, "volume": 4118236.0}, {"date": "2020-12-10", "close": 12.86, "volume": 1535689.0}, {"date": "2020-12-11", "close": 12.79, "volume": 963246.0}, {"date": "2020-12-14", "close": 12.81, "volume": 1705772.0}, {"date": "2020-12-15", "close": 13.08, "volume": 1181102.0}, {"date": "2020-12-16", "close": 13.15, "volume": 2628711.0}, {"date": "2020-12-17", "close": 13.11, "volume": 1239375.0}, {"date": "2020-12-18", "close": 13.1, "volume": 1744543.0}, {"date": "2020-12-21", "close": 12.98, "volume": 1053177.0}, {"date": "2020-12-22", "close": 12.94, "volume": 1238391.0}, {"date": "2020-12-23", "close": 13.01, "volume": 1547761.0}, {"date": "2020-12-24", "close": 13.0, "volume": 831784.0}, {"date": "2020-12-28", "close": 13.0, "volume": 1761297.0}, {"date": "2020-12-29", "close": 13.0, "volume": 2215620.0}, {"date": "2020-12-30", "close": 12.43, "volume": 2611924.0}, {"date": "2020-12-31", "close": 12.66, "volume": 2826152.0}, {"date": "2021-01-04", "close": 12.31, "volume": 3023724.0}, {"date": "2021-01-05", "close": 12.58, "volume": 1399727.0}, {"date": "2021-01-06", "close": 12.66, "volume": 1864434.0}, {"date": "2021-01-07", "close": 12.71, "volume": 2600116.0}, {"date": "2021-01-08", "close": 12.72, "volume": 1131104.0}, {"date": "2021-01-11", "close": 12.67, "volume": 1169889.0}, {"date": "2021-01-12", "close": 12.71, "volume": 1046887.0}, {"date": "2021-01-13", "close": 12.71, "volume": 1446265.0}, {"date": "2021-01-14", "close": 13.08, "volume": 2935253.0}, {"date": "2021-01-15", "close": 13.24, "volume": 1722398.0}, {"date": "2021-01-19", "close": 13.34, "volume": 1777485.0}, {"date": "2021-01-20", "close": 13.4, "volume": 1200533.0}, {"date": "2021-01-21", "close": 13.37, "volume": 1045213.0}, {"date": "2021-01-22", "close": 13.2, "volume": 1114504.0}, {"date": "2021-01-25", "close": 13.07, "volume": 1013310.0}, {"date": "2021-01-26", "close": 13.23, "volume": 1225082.0}, {"date": "2021-01-27", "close": 13.14, "volume": 1148867.0}, {"date": "2021-01-28", "close": 13.05, "volume": 1116769.0}, {"date": "2021-01-29", "close": 12.9, "volume": 1077414.0}, {"date": "2021-02-01", "close": 13.02, "volume": 1201156.0}, {"date": "2021-02-02", "close": 13.31, "volume": 925702.0}, {"date": "2021-02-03", "close": 13.41, "volume": 673827.0}, {"date": "2021-02-04", "close": 13.4, "volume": 1163185.0}, {"date": "2021-02-05", "close": 13.54, "volume": 1121989.0}, {"date": "2021-02-08", "close": 13.62, "volume": 1054021.0}, {"date": "2021-02-09", "close": 13.58, "volume": 1017126.0}, {"date": "2021-02-10", "close": 13.81, "volume": 1119158.0}, {"date": "2021-02-11", "close": 13.8, "volume": 1019519.0}, {"date": "2021-02-12", "close": 13.78, "volume": 774220.0}, {"date": "2021-02-16", "close": 13.77, "volume": 1000760.0}, {"date": "2021-02-17", "close": 13.8, "volume": 927592.0}, {"date": "2021-02-18", "close": 13.78, "volume": 972698.0}, {"date": "2021-02-19", "close": 13.89, "volume": 984757.0}, {"date": "2021-02-22", "close": 13.87, "volume": 1364786.0}, {"date": "2021-02-23", "close": 13.8, "volume": 1294374.0}, {"date": "2021-02-24", "close": 13.93, "volume": 1691798.0}, {"date": "2021-02-25", "close": 13.77, "volume": 1285253.0}, {"date": "2021-02-26", "close": 13.98, "volume": 1125983.0}, {"date": "2021-03-01", "close": 14.14, "volume": 1252898.0}, {"date": "2021-03-02", "close": 14.22, "volume": 1426485.0}, {"date": "2021-03-03", "close": 14.17, "volume": 1343839.0}, {"date": "2021-03-04", "close": 13.89, "volume": 1529853.0}, {"date": "2021-03-05", "close": 13.94, "volume": 1221551.0}, {"date": "2021-03-08", "close": 14.13, "volume": 1537697.0}, {"date": "2021-03-09", "close": 14.06, "volume": 1241548.0}, {"date": "2021-03-10", "close": 14.08, "volume": 897065.0}, {"date": "2021-03-11", "close": 14.2, "volume": 1087020.0}, {"date": "2021-03-12", "close": 14.23, "volume": 685334.0}, {"date": "2021-03-15", "close": 14.26, "volume": 1402306.0}, {"date": "2021-03-16", "close": 14.21, "volume": 1094568.0}, {"date": "2021-03-17", "close": 14.23, "volume": 1240472.0}, {"date": "2021-03-18", "close": 14.06, "volume": 1352759.0}, {"date": "2021-03-19", "close": 14.24, "volume": 1630576.0}, {"date": "2021-03-22", "close": 14.25, "volume": 1095366.0}, {"date": "2021-03-23", "close": 14.23, "volume": 859141.0}, {"date": "2021-03-24", "close": 13.86, "volume": 1343659.0}, {"date": "2021-03-25", "close": 13.82, "volume": 1418212.0}, {"date": "2021-03-26", "close": 14.29, "volume": 1323557.0}, {"date": "2021-03-29", "close": 14.27, "volume": 1702106.0}, {"date": "2021-03-30", "close": 13.86, "volume": 1092665.0}, {"date": "2021-03-31", "close": 13.77, "volume": 1225266.0}, {"date": "2021-04-01", "close": 14.0, "volume": 1007050.0}, {"date": "2021-04-05", "close": 14.11, "volume": 1244528.0}, {"date": "2021-04-06", "close": 14.18, "volume": 1743441.0}, {"date": "2021-04-07", "close": 14.21, "volume": 1639737.0}, {"date": "2021-04-08", "close": 14.05, "volume": 1855126.0}, {"date": "2021-04-09", "close": 14.1, "volume": 886453.0}, {"date": "2021-04-12", "close": 14.14, "volume": 1383500.0}, {"date": "2021-04-13", "close": 14.1, "volume": 1122466.0}, {"date": "2021-04-14", "close": 14.22, "volume": 705132.0}, {"date": "2021-04-15", "close": 14.31, "volume": 1616408.0}, {"date": "2021-04-16", "close": 14.34, "volume": 1628886.0}, {"date": "2021-04-19", "close": 14.32, "volume": 1259691.0}, {"date": "2021-04-20", "close": 14.28, "volume": 1254227.0}, {"date": "2021-04-21", "close": 14.31, "volume": 740806.0}, {"date": "2021-04-22", "close": 14.28, "volume": 1138717.0}, {"date": "2021-04-23", "close": 14.37, "volume": 1686154.0}, {"date": "2021-04-26", "close": 14.48, "volume": 2093552.0}, {"date": "2021-04-27", "close": 14.4, "volume": 1219527.0}, {"date": "2021-04-28", "close": 14.51, "volume": 1659494.0}, {"date": "2021-04-29", "close": 14.5, "volume": 1053962.0}, {"date": "2021-04-30", "close": 14.45, "volume": 1203546.0}, {"date": "2021-05-03", "close": 14.53, "volume": 1560426.0}, {"date": "2021-05-04", "close": 14.46, "volume": 1300220.0}, {"date": "2021-05-05", "close": 14.39, "volume": 787672.0}, {"date": "2021-05-06", "close": 14.09, "volume": 2154782.0}, {"date": "2021-05-07", "close": 14.2, "volume": 1249206.0}, {"date": "2021-05-10", "close": 13.92, "volume": 1663304.0}, {"date": "2021-05-11", "close": 13.82, "volume": 1617959.0}, {"date": "2021-05-12", "close": 13.55, "volume": 1541528.0}, {"date": "2021-05-13", "close": 13.91, "volume": 1455548.0}, {"date": "2021-05-14", "close": 14.2, "volume": 1334640.0}, {"date": "2021-05-17", "close": 14.23, "volume": 1044951.0}, {"date": "2021-05-18", "close": 14.21, "volume": 839832.0}, {"date": "2021-05-19", "close": 14.31, "volume": 823660.0}, {"date": "2021-05-20", "close": 14.38, "volume": 853529.0}, {"date": "2021-05-21", "close": 14.41, "volume": 720430.0}, {"date": "2021-05-24", "close": 14.37, "volume": 1620850.0}, {"date": "2021-05-25", "close": 14.24, "volume": 956055.0}, {"date": "2021-05-26", "close": 14.38, "volume": 723532.0}, {"date": "2021-05-27", "close": 14.38, "volume": 809236.0}, {"date": "2021-05-28", "close": 14.4, "volume": 1111418.0}, {"date": "2021-06-01", "close": 14.5, "volume": 1157080.0}, {"date": "2021-06-02", "close": 14.55, "volume": 1104943.0}, {"date": "2021-06-03", "close": 14.58, "volume": 1284414.0}, {"date": "2021-06-04", "close": 14.59, "volume": 1373690.0}, {"date": "2021-06-07", "close": 14.67, "volume": 1567341.0}, {"date": "2021-06-08", "close": 14.68, "volume": 1716087.0}, {"date": "2021-06-09", "close": 14.74, "volume": 1218323.0}, {"date": "2021-06-10", "close": 14.67, "volume": 1234220.0}, {"date": "2021-06-11", "close": 14.82, "volume": 1055015.0}, {"date": "2021-06-14", "close": 14.81, "volume": 1569507.0}, {"date": "2021-06-15", "close": 14.81, "volume": 1320936.0}, {"date": "2021-06-16", "close": 14.85, "volume": 1992463.0}, {"date": "2021-06-17", "close": 14.67, "volume": 1249133.0}, {"date": "2021-06-18", "close": 14.19, "volume": 2559062.0}, {"date": "2021-06-21", "close": 14.59, "volume": 1489996.0}, {"date": "2021-06-22", "close": 14.46, "volume": 1421497.0}, {"date": "2021-06-23", "close": 14.55, "volume": 1097620.0}, {"date": "2021-06-24", "close": 14.58, "volume": 1015958.0}, {"date": "2021-06-25", "close": 14.69, "volume": 1537904.0}, {"date": "2021-06-28", "close": 14.72, "volume": 1521378.0}, {"date": "2021-06-29", "close": 14.32, "volume": 1339969.0}, {"date": "2021-06-30", "close": 14.27, "volume": 1433138.0}, {"date": "2021-07-01", "close": 14.39, "volume": 1346636.0}, {"date": "2021-07-02", "close": 14.57, "volume": 2095325.0}, {"date": "2021-07-06", "close": 14.54, "volume": 1451205.0}, {"date": "2021-07-07", "close": 14.43, "volume": 875917.0}, {"date": "2021-07-08", "close": 14.42, "volume": 1143114.0}, {"date": "2021-07-09", "close": 14.5, "volume": 1151364.0}, {"date": "2021-07-12", "close": 14.61, "volume": 1098149.0}, {"date": "2021-07-13", "close": 14.52, "volume": 775434.0}, {"date": "2021-07-14", "close": 14.45, "volume": 713088.0}, {"date": "2021-07-15", "close": 14.4, "volume": 815859.0}, {"date": "2021-07-16", "close": 14.3, "volume": 757850.0}, {"date": "2021-07-19", "close": 14.13, "volume": 1851560.0}, {"date": "2021-07-20", "close": 14.35, "volume": 850949.0}, {"date": "2021-07-21", "close": 14.5, "volume": 740998.0}, {"date": "2021-07-22", "close": 14.44, "volume": 677101.0}, {"date": "2021-07-23", "close": 14.48, "volume": 547858.0}, {"date": "2021-07-26", "close": 14.49, "volume": 713205.0}, {"date": "2021-07-27", "close": 14.49, "volume": 806166.0}, {"date": "2021-07-28", "close": 14.55, "volume": 854536.0}, {"date": "2021-07-29", "close": 14.51, "volume": 538714.0}, {"date": "2021-07-30", "close": 14.39, "volume": 570153.0}, {"date": "2021-08-02", "close": 14.39, "volume": 725941.0}, {"date": "2021-08-03", "close": 14.44, "volume": 728760.0}, {"date": "2021-08-04", "close": 14.28, "volume": 802044.0}, {"date": "2021-08-05", "close": 14.45, "volume": 928930.0}, {"date": "2021-08-06", "close": 14.5, "volume": 1058819.0}, {"date": "2021-08-09", "close": 14.48, "volume": 808840.0}, {"date": "2021-08-10", "close": 14.55, "volume": 647811.0}, {"date": "2021-08-11", "close": 14.55, "volume": 667765.0}, {"date": "2021-08-12", "close": 14.62, "volume": 1010375.0}, {"date": "2021-08-13", "close": 14.71, "volume": 1717657.0}, {"date": "2021-08-16", "close": 14.73, "volume": 1087585.0}, {"date": "2021-08-17", "close": 14.59, "volume": 951411.0}, {"date": "2021-08-18", "close": 14.51, "volume": 1175968.0}, {"date": "2021-08-19", "close": 14.17, "volume": 2239374.0}, {"date": "2021-08-20", "close": 14.44, "volume": 1253985.0}, {"date": "2021-08-23", "close": 14.49, "volume": 1738228.0}, {"date": "2021-08-24", "close": 14.66, "volume": 1642833.0}, {"date": "2021-08-25", "close": 14.7, "volume": 1329174.0}, {"date": "2021-08-26", "close": 14.52, "volume": 1080960.0}, {"date": "2021-08-27", "close": 14.73, "volume": 1141567.0}, {"date": "2021-08-30", "close": 14.64, "volume": 987460.0}, {"date": "2021-08-31", "close": 14.6, "volume": 998686.0}, {"date": "2021-09-01", "close": 14.69, "volume": 1145464.0}, {"date": "2021-09-02", "close": 14.77, "volume": 1533470.0}, {"date": "2021-09-03", "close": 14.77, "volume": 819475.0}, {"date": "2021-09-07", "close": 14.6, "volume": 1896671.0}, {"date": "2021-09-08", "close": 14.53, "volume": 1133305.0}, {"date": "2021-09-09", "close": 14.59, "volume": 1060066.0}, {"date": "2021-09-10", "close": 14.53, "volume": 897843.0}, {"date": "2021-09-13", "close": 14.52, "volume": 1333309.0}, {"date": "2021-09-14", "close": 14.51, "volume": 1323189.0}, {"date": "2021-09-15", "close": 14.5, "volume": 1553712.0}, {"date": "2021-09-16", "close": 14.46, "volume": 1593441.0}, {"date": "2021-09-17", "close": 14.43, "volume": 1792120.0}, {"date": "2021-09-20", "close": 14.33, "volume": 1958041.0}, {"date": "2021-09-21", "close": 14.46, "volume": 1221758.0}, {"date": "2021-09-22", "close": 14.45, "volume": 1318094.0}, {"date": "2021-09-23", "close": 14.42, "volume": 1490975.0}, {"date": "2021-09-24", "close": 14.42, "volume": 1212406.0}, {"date": "2021-09-27", "close": 14.44, "volume": 2059926.0}, {"date": "2021-09-28", "close": 14.32, "volume": 1787930.0}, {"date": "2021-09-29", "close": 14.14, "volume": 1400470.0}, {"date": "2021-09-30", "close": 14.12, "volume": 2649112.0}, {"date": "2021-10-01", "close": 14.13, "volume": 1794606.0}, {"date": "2021-10-04", "close": 14.08, "volume": 1856803.0}, {"date": "2021-10-05", "close": 14.21, "volume": 1522074.0}, {"date": "2021-10-06", "close": 14.25, "volume": 943724.0}, {"date": "2021-10-07", "close": 14.17, "volume": 1124624.0}, {"date": "2021-10-08", "close": 14.35, "volume": 1237079.0}, {"date": "2021-10-11", "close": 14.26, "volume": 985708.0}, {"date": "2021-10-12", "close": 14.29, "volume": 1354091.0}, {"date": "2021-10-13", "close": 14.42, "volume": 945118.0}, {"date": "2021-10-14", "close": 14.42, "volume": 781939.0}, {"date": "2021-10-15", "close": 14.42, "volume": 1092687.0}, {"date": "2021-10-18", "close": 14.38, "volume": 758294.0}, {"date": "2021-10-19", "close": 14.46, "volume": 1036594.0}, {"date": "2021-10-20", "close": 14.45, "volume": 1052643.0}, {"date": "2021-10-21", "close": 14.46, "volume": 1311634.0}, {"date": "2021-10-22", "close": 14.45, "volume": 888091.0}, {"date": "2021-10-25", "close": 14.51, "volume": 958960.0}, {"date": "2021-10-26", "close": 14.47, "volume": 866247.0}, {"date": "2021-10-27", "close": 14.35, "volume": 872108.0}, {"date": "2021-10-28", "close": 14.56, "volume": 1252609.0}, {"date": "2021-10-29", "close": 14.38, "volume": 1641000.0}, {"date": "2021-11-01", "close": 14.54, "volume": 1201932.0}, {"date": "2021-11-02", "close": 14.5, "volume": 1730273.0}, {"date": "2021-11-03", "close": 14.36, "volume": 1342651.0}, {"date": "2021-11-04", "close": 14.51, "volume": 1888240.0}, {"date": "2021-11-05", "close": 14.64, "volume": 1876634.0}, {"date": "2021-11-08", "close": 14.73, "volume": 1989228.0}, {"date": "2021-11-09", "close": 14.5, "volume": 2351676.0}, {"date": "2021-11-10", "close": 14.27, "volume": 2749262.0}, {"date": "2021-11-11", "close": 14.5, "volume": 1456670.0}, {"date": "2021-11-12", "close": 14.48, "volume": 1037574.0}, {"date": "2021-11-15", "close": 14.43, "volume": 1288888.0}, {"date": "2021-11-16", "close": 14.38, "volume": 1506296.0}, {"date": "2021-11-17", "close": 14.35, "volume": 1467855.0}, {"date": "2021-11-18", "close": 14.26, "volume": 1756527.0}, {"date": "2021-11-19", "close": 14.07, "volume": 1925518.0}, {"date": "2021-11-22", "close": 14.07, "volume": 1474460.0}, {"date": "2021-11-23", "close": 14.14, "volume": 1733521.0}, {"date": "2021-11-24", "close": 14.21, "volume": 908247.0}, {"date": "2021-11-26", "close": 14.06, "volume": 1506280.0}, {"date": "2021-11-29", "close": 14.07, "volume": 1775995.0}, {"date": "2021-11-30", "close": 13.94, "volume": 2856304.0}, {"date": "2021-12-01", "close": 13.93, "volume": 1913821.0}, {"date": "2021-12-02", "close": 14.14, "volume": 2040861.0}, {"date": "2021-12-03", "close": 14.11, "volume": 1296323.0}, {"date": "2021-12-06", "close": 14.35, "volume": 1547190.0}, {"date": "2021-12-07", "close": 14.32, "volume": 1230107.0}, {"date": "2021-12-08", "close": 14.23, "volume": 1151705.0}, {"date": "2021-12-09", "close": 14.23, "volume": 855640.0}, {"date": "2021-12-10", "close": 14.29, "volume": 1300256.0}, {"date": "2021-12-13", "close": 14.19, "volume": 1051575.0}, {"date": "2021-12-14", "close": 14.03, "volume": 1665959.0}, {"date": "2021-12-15", "close": 14.17, "volume": 1647790.0}, {"date": "2021-12-16", "close": 14.06, "volume": 1361753.0}, {"date": "2021-12-17", "close": 13.99, "volume": 2469665.0}, {"date": "2021-12-20", "close": 13.88, "volume": 1953008.0}, {"date": "2021-12-21", "close": 14.13, "volume": 1300805.0}, {"date": "2021-12-22", "close": 14.3, "volume": 1166413.0}, {"date": "2021-12-23", "close": 14.41, "volume": 1086998.0}, {"date": "2021-12-27", "close": 14.46, "volume": 1432613.0}, {"date": "2021-12-28", "close": 14.42, "volume": 1631658.0}, {"date": "2021-12-29", "close": 14.49, "volume": 1720283.0}, {"date": "2021-12-30", "close": 14.11, "volume": 1243630.0}, {"date": "2021-12-31", "close": 14.16, "volume": 1432670.0}, {"date": "2022-01-03", "close": 14.25, "volume": 1608139.0}, {"date": "2022-01-04", "close": 14.47, "volume": 1632945.0}, {"date": "2022-01-05", "close": 14.32, "volume": 1408985.0}, {"date": "2022-01-06", "close": 14.34, "volume": 1050184.0}, {"date": "2022-01-07", "close": 14.48, "volume": 1792870.0}, {"date": "2022-01-10", "close": 14.49, "volume": 1368602.0}, {"date": "2022-01-11", "close": 14.72, "volume": 1487494.0}, {"date": "2022-01-12", "close": 14.69, "volume": 1177880.0}, {"date": "2022-01-13", "close": 14.61, "volume": 1304210.0}, {"date": "2022-01-14", "close": 14.52, "volume": 1902552.0}, {"date": "2022-01-18", "close": 14.53, "volume": 1897530.0}, {"date": "2022-01-19", "close": 14.5, "volume": 1254903.0}, {"date": "2022-01-20", "close": 14.48, "volume": 1833816.0}, {"date": "2022-01-21", "close": 14.27, "volume": 1715907.0}, {"date": "2022-01-24", "close": 14.14, "volume": 3131535.0}, {"date": "2022-01-25", "close": 14.28, "volume": 1858996.0}, {"date": "2022-01-26", "close": 14.33, "volume": 1432932.0}, {"date": "2022-01-27", "close": 14.39, "volume": 2266497.0}, {"date": "2022-01-28", "close": 14.51, "volume": 1679456.0}, {"date": "2022-01-31", "close": 14.68, "volume": 2113318.0}, {"date": "2022-02-01", "close": 14.75, "volume": 2141831.0}, {"date": "2022-02-02", "close": 14.75, "volume": 1454428.0}, {"date": "2022-02-03", "close": 14.71, "volume": 1250238.0}, {"date": "2022-02-04", "close": 14.78, "volume": 1880083.0}, {"date": "2022-02-07", "close": 14.9, "volume": 1876053.0}, {"date": "2022-02-08", "close": 14.93, "volume": 1687525.0}, {"date": "2022-02-09", "close": 14.93, "volume": 1291688.0}, {"date": "2022-02-10", "close": 14.91, "volume": 1841674.0}, {"date": "2022-02-11", "close": 14.89, "volume": 2134106.0}, {"date": "2022-02-14", "close": 14.75, "volume": 1160233.0}, {"date": "2022-02-15", "close": 14.71, "volume": 966692.0}, {"date": "2022-02-16", "close": 14.82, "volume": 1294316.0}, {"date": "2022-02-17", "close": 14.68, "volume": 1285002.0}, {"date": "2022-02-18", "close": 14.7, "volume": 1254627.0}, {"date": "2022-02-22", "close": 14.64, "volume": 2118401.0}, {"date": "2022-02-23", "close": 14.58, "volume": 1629623.0}, {"date": "2022-02-24", "close": 14.94, "volume": 3843319.0}, {"date": "2022-02-25", "close": 15.07, "volume": 2561154.0}, {"date": "2022-02-28", "close": 15.05, "volume": 1483807.0}, {"date": "2022-03-01", "close": 14.98, "volume": 1808354.0}, {"date": "2022-03-02", "close": 14.98, "volume": 3249367.0}, {"date": "2022-03-03", "close": 14.99, "volume": 2421413.0}, {"date": "2022-03-04", "close": 14.84, "volume": 2095849.0}, {"date": "2022-03-07", "close": 14.32, "volume": 2727140.0}, {"date": "2022-03-08", "close": 14.36, "volume": 2192909.0}, {"date": "2022-03-09", "close": 14.56, "volume": 1718165.0}, {"date": "2022-03-10", "close": 14.51, "volume": 1420869.0}, {"date": "2022-03-11", "close": 14.4, "volume": 1925951.0}, {"date": "2022-03-14", "close": 14.29, "volume": 2923665.0}, {"date": "2022-03-15", "close": 14.32, "volume": 2290196.0}, {"date": "2022-03-16", "close": 14.33, "volume": 2384292.0}, {"date": "2022-03-17", "close": 14.52, "volume": 3125323.0}, {"date": "2022-03-18", "close": 14.49, "volume": 5415790.0}, {"date": "2022-03-21", "close": 14.87, "volume": 2911876.0}, {"date": "2022-03-22", "close": 14.92, "volume": 2166260.0}, {"date": "2022-03-23", "close": 14.86, "volume": 2051339.0}, {"date": "2022-03-24", "close": 14.92, "volume": 1622622.0}, {"date": "2022-03-25", "close": 15.0, "volume": 2315653.0}, {"date": "2022-03-28", "close": 15.0, "volume": 2981007.0}, {"date": "2022-03-29", "close": 15.0, "volume": 2236551.0}, {"date": "2022-03-30", "close": 14.82, "volume": 3359310.0}, {"date": "2022-03-31", "close": 14.78, "volume": 2901184.0}, {"date": "2022-04-01", "close": 14.87, "volume": 3015250.0}, {"date": "2022-04-04", "close": 14.65, "volume": 2664403.0}, {"date": "2022-04-05", "close": 14.77, "volume": 2784249.0}, {"date": "2022-04-06", "close": 14.78, "volume": 1926565.0}, {"date": "2022-04-07", "close": 14.9, "volume": 2094315.0}, {"date": "2022-04-08", "close": 14.98, "volume": 2918439.0}, {"date": "2022-04-11", "close": 14.89, "volume": 2649674.0}, {"date": "2022-04-12", "close": 14.86, "volume": 2325241.0}, {"date": "2022-04-13", "close": 15.11, "volume": 2014922.0}, {"date": "2022-04-14", "close": 15.19, "volume": 2059621.0}, {"date": "2022-04-18", "close": 15.19, "volume": 3874731.0}, {"date": "2022-04-19", "close": 15.02, "volume": 4214535.0}, {"date": "2022-04-20", "close": 15.15, "volume": 3700242.0}, {"date": "2022-04-21", "close": 14.97, "volume": 2238542.0}, {"date": "2022-04-22", "close": 14.66, "volume": 2350997.0}, {"date": "2022-04-25", "close": 14.8, "volume": 3516165.0}, {"date": "2022-04-26", "close": 14.31, "volume": 3381181.0}, {"date": "2022-04-27", "close": 14.55, "volume": 2982768.0}, {"date": "2022-04-28", "close": 14.67, "volume": 1856372.0}, {"date": "2022-04-29", "close": 14.31, "volume": 2153862.0}, {"date": "2022-05-02", "close": 14.08, "volume": 2550734.0}, {"date": "2022-05-03", "close": 14.37, "volume": 1664334.0}, {"date": "2022-05-04", "close": 14.63, "volume": 1631640.0}, {"date": "2022-05-05", "close": 13.67, "volume": 6538076.0}, {"date": "2022-05-06", "close": 13.68, "volume": 2933223.0}, {"date": "2022-05-09", "close": 13.14, "volume": 4741919.0}, {"date": "2022-05-10", "close": 13.18, "volume": 2830959.0}, {"date": "2022-05-11", "close": 13.24, "volume": 2671448.0}, {"date": "2022-05-12", "close": 12.99, "volume": 4671594.0}, {"date": "2022-05-13", "close": 13.29, "volume": 3581899.0}, {"date": "2022-05-16", "close": 13.39, "volume": 4259100.0}, {"date": "2022-05-17", "close": 13.48, "volume": 2300651.0}, {"date": "2022-05-18", "close": 13.08, "volume": 2673795.0}, {"date": "2022-05-19", "close": 12.95, "volume": 2678331.0}, {"date": "2022-05-20", "close": 12.7, "volume": 3403542.0}, {"date": "2022-05-23", "close": 12.87, "volume": 2400254.0}, {"date": "2022-05-24", "close": 12.72, "volume": 3007926.0}, {"date": "2022-05-25", "close": 13.06, "volume": 4237685.0}, {"date": "2022-05-26", "close": 13.33, "volume": 2044432.0}, {"date": "2022-05-27", "close": 13.65, "volume": 3106995.0}, {"date": "2022-05-31", "close": 13.56, "volume": 2336341.0}, {"date": "2022-06-01", "close": 13.53, "volume": 1515813.0}, {"date": "2022-06-02", "close": 13.8, "volume": 1747352.0}, {"date": "2022-06-03", "close": 13.64, "volume": 1393009.0}, {"date": "2022-06-06", "close": 13.7, "volume": 2014456.0}, {"date": "2022-06-07", "close": 13.77, "volume": 1378272.0}, {"date": "2022-06-08", "close": 13.65, "volume": 1782374.0}, {"date": "2022-06-09", "close": 13.34, "volume": 1481121.0}, {"date": "2022-06-10", "close": 13.26, "volume": 2340280.0}, {"date": "2022-06-13", "close": 12.74, "volume": 4755527.0}, {"date": "2022-06-14", "close": 12.59, "volume": 5164193.0}, {"date": "2022-06-15", "close": 12.86, "volume": 2983372.0}, {"date": "2022-06-16", "close": 12.24, "volume": 3197071.0}, {"date": "2022-06-17", "close": 12.4, "volume": 6486087.0}, {"date": "2022-06-21", "close": 12.52, "volume": 2557808.0}, {"date": "2022-06-22", "close": 12.46, "volume": 1805434.0}, {"date": "2022-06-23", "close": 12.46, "volume": 2374262.0}, {"date": "2022-06-24", "close": 12.7, "volume": 1964456.0}, {"date": "2022-06-27", "close": 12.77, "volume": 2895189.0}, {"date": "2022-06-28", "close": 12.69, "volume": 2659009.0}, {"date": "2022-06-29", "close": 12.3, "volume": 1380786.0}, {"date": "2022-06-30", "close": 12.33, "volume": 1650915.0}, {"date": "2022-07-01", "close": 12.66, "volume": 1730911.0}, {"date": "2022-07-05", "close": 12.74, "volume": 2232292.0}, {"date": "2022-07-06", "close": 12.53, "volume": 1754836.0}, {"date": "2022-07-07", "close": 12.66, "volume": 1341023.0}, {"date": "2022-07-08", "close": 12.7, "volume": 1067697.0}, {"date": "2022-07-11", "close": 12.57, "volume": 1473625.0}, {"date": "2022-07-12", "close": 12.6, "volume": 1279910.0}, {"date": "2022-07-13", "close": 12.55, "volume": 1233350.0}, {"date": "2022-07-14", "close": 12.43, "volume": 1421720.0}, {"date": "2022-07-15", "close": 12.53, "volume": 1176806.0}, {"date": "2022-07-18", "close": 12.46, "volume": 2350270.0}, {"date": "2022-07-19", "close": 12.67, "volume": 2007014.0}, {"date": "2022-07-20", "close": 12.74, "volume": 1847625.0}, {"date": "2022-07-21", "close": 12.71, "volume": 1751049.0}, {"date": "2022-07-22", "close": 12.63, "volume": 970505.0}, {"date": "2022-07-25", "close": 12.43, "volume": 1857568.0}, {"date": "2022-07-26", "close": 12.44, "volume": 1009213.0}, {"date": "2022-07-27", "close": 12.69, "volume": 1280145.0}, {"date": "2022-07-28", "close": 12.86, "volume": 1515253.0}, {"date": "2022-07-29", "close": 12.89, "volume": 1185627.0}, {"date": "2022-08-01", "close": 12.9, "volume": 1822003.0}, {"date": "2022-08-02", "close": 12.66, "volume": 2311310.0}, {"date": "2022-08-03", "close": 12.73, "volume": 1723492.0}, {"date": "2022-08-04", "close": 12.83, "volume": 1226001.0}, {"date": "2022-08-05", "close": 13.14, "volume": 1532267.0}, {"date": "2022-08-08", "close": 13.46, "volume": 2396751.0}, {"date": "2022-08-09", "close": 13.45, "volume": 1529327.0}, {"date": "2022-08-10", "close": 13.46, "volume": 1649943.0}, {"date": "2022-08-11", "close": 13.73, "volume": 1818238.0}, {"date": "2022-08-12", "close": 13.69, "volume": 2086301.0}, {"date": "2022-08-15", "close": 13.65, "volume": 2194821.0}, {"date": "2022-08-16", "close": 13.77, "volume": 1715303.0}, {"date": "2022-08-17", "close": 13.5, "volume": 1297922.0}, {"date": "2022-08-18", "close": 13.57, "volume": 1256363.0}, {"date": "2022-08-19", "close": 13.46, "volume": 1107848.0}, {"date": "2022-08-22", "close": 13.2, "volume": 1156188.0}, {"date": "2022-08-23", "close": 13.34, "volume": 786633.0}, {"date": "2022-08-24", "close": 13.49, "volume": 1291940.0}, {"date": "2022-08-25", "close": 13.52, "volume": 871446.0}, {"date": "2022-08-26", "close": 13.33, "volume": 1406495.0}, {"date": "2022-08-29", "close": 13.26, "volume": 1178795.0}, {"date": "2022-08-30", "close": 13.05, "volume": 1106902.0}, {"date": "2022-08-31", "close": 13.14, "volume": 957054.0}, {"date": "2022-09-01", "close": 12.88, "volume": 1850614.0}, {"date": "2022-09-02", "close": 12.87, "volume": 1120652.0}, {"date": "2022-09-06", "close": 12.73, "volume": 1653015.0}, {"date": "2022-09-07", "close": 12.73, "volume": 1854093.0}, {"date": "2022-09-08", "close": 12.84, "volume": 1240918.0}, {"date": "2022-09-09", "close": 12.95, "volume": 1769839.0}, {"date": "2022-09-12", "close": 13.01, "volume": 1550116.0}, {"date": "2022-09-13", "close": 12.85, "volume": 1910473.0}, {"date": "2022-09-14", "close": 12.63, "volume": 1495638.0}, {"date": "2022-09-15", "close": 12.62, "volume": 1844695.0}, {"date": "2022-09-16", "close": 12.41, "volume": 3544751.0}, {"date": "2022-09-19", "close": 12.42, "volume": 1836095.0}, {"date": "2022-09-20", "close": 12.2, "volume": 1566967.0}, {"date": "2022-09-21", "close": 12.12, "volume": 1719513.0}, {"date": "2022-09-22", "close": 11.66, "volume": 3236407.0}, {"date": "2022-09-23", "close": 11.49, "volume": 3927274.0}, {"date": "2022-09-26", "close": 11.14, "volume": 4008177.0}, {"date": "2022-09-27", "close": 11.25, "volume": 3566397.0}, {"date": "2022-09-28", "close": 11.33, "volume": 3530487.0}, {"date": "2022-09-29", "close": 10.34, "volume": 4209742.0}, {"date": "2022-09-30", "close": 10.37, "volume": 2294102.0}, {"date": "2022-10-03", "close": 10.64, "volume": 3134192.0}, {"date": "2022-10-04", "close": 11.22, "volume": 2305391.0}, {"date": "2022-10-05", "close": 11.04, "volume": 2546172.0}, {"date": "2022-10-06", "close": 10.86, "volume": 1777566.0}, {"date": "2022-10-07", "close": 10.74, "volume": 1886091.0}, {"date": "2022-10-10", "close": 10.53, "volume": 1565628.0}, {"date": "2022-10-11", "close": 10.5, "volume": 2304967.0}, {"date": "2022-10-12", "close": 10.65, "volume": 2574407.0}, {"date": "2022-10-13", "close": 10.82, "volume": 3404360.0}, {"date": "2022-10-14", "close": 10.77, "volume": 1706417.0}, {"date": "2022-10-17", "close": 10.94, "volume": 2016604.0}, {"date": "2022-10-18", "close": 11.0, "volume": 3057278.0}, {"date": "2022-10-19", "close": 10.95, "volume": 2616791.0}, {"date": "2022-10-20", "close": 10.81, "volume": 2019051.0}, {"date": "2022-10-21", "close": 10.76, "volume": 2811587.0}, {"date": "2022-10-24", "close": 10.94, "volume": 2882903.0}, {"date": "2022-10-25", "close": 11.45, "volume": 2807929.0}, {"date": "2022-10-26", "close": 11.35, "volume": 1625325.0}, {"date": "2022-10-27", "close": 11.38, "volume": 2372111.0}, {"date": "2022-10-28", "close": 11.7, "volume": 3347430.0}, {"date": "2022-10-31", "close": 11.87, "volume": 1777627.0}, {"date": "2022-11-01", "close": 11.84, "volume": 2119298.0}, {"date": "2022-11-02", "close": 11.63, "volume": 2440613.0}, {"date": "2022-11-03", "close": 12.62, "volume": 5111994.0}, {"date": "2022-11-04", "close": 12.78, "volume": 3067278.0}, {"date": "2022-11-07", "close": 12.9, "volume": 3235329.0}, {"date": "2022-11-08", "close": 12.87, "volume": 2521588.0}, {"date": "2022-11-09", "close": 12.87, "volume": 2178751.0}, {"date": "2022-11-10", "close": 13.29, "volume": 2379626.0}, {"date": "2022-11-11", "close": 13.36, "volume": 1727253.0}, {"date": "2022-11-14", "close": 13.09, "volume": 1827910.0}, {"date": "2022-11-15", "close": 13.25, "volume": 2510271.0}, {"date": "2022-11-16", "close": 13.36, "volume": 2473789.0}, {"date": "2022-11-17", "close": 13.18, "volume": 1759421.0}, {"date": "2022-11-18", "close": 12.97, "volume": 1867861.0}, {"date": "2022-11-21", "close": 12.98, "volume": 1413663.0}, {"date": "2022-11-22", "close": 13.08, "volume": 1702819.0}, {"date": "2022-11-23", "close": 13.11, "volume": 1443953.0}, {"date": "2022-11-25", "close": 13.19, "volume": 819996.0}, {"date": "2022-11-28", "close": 12.82, "volume": 1861418.0}, {"date": "2022-11-29", "close": 12.76, "volume": 1288678.0}, {"date": "2022-11-30", "close": 12.91, "volume": 1551265.0}, {"date": "2022-12-01", "close": 12.82, "volume": 1517570.0}, {"date": "2022-12-02", "close": 12.87, "volume": 1448234.0}, {"date": "2022-12-05", "close": 12.45, "volume": 1901184.0}, {"date": "2022-12-06", "close": 12.12, "volume": 2379567.0}, {"date": "2022-12-07", "close": 12.17, "volume": 1624731.0}, {"date": "2022-12-08", "close": 12.26, "volume": 1322442.0}, {"date": "2022-12-09", "close": 12.38, "volume": 1358372.0}, {"date": "2022-12-12", "close": 12.31, "volume": 1875377.0}, {"date": "2022-12-13", "close": 12.35, "volume": 1452869.0}, {"date": "2022-12-14", "close": 12.24, "volume": 2473719.0}, {"date": "2022-12-15", "close": 12.07, "volume": 2443042.0}, {"date": "2022-12-16", "close": 11.79, "volume": 4382713.0}, {"date": "2022-12-19", "close": 11.62, "volume": 3151301.0}, {"date": "2022-12-20", "close": 11.78, "volume": 2037922.0}, {"date": "2022-12-21", "close": 11.82, "volume": 1813487.0}, {"date": "2022-12-22", "close": 11.71, "volume": 2072553.0}, {"date": "2022-12-23", "close": 11.88, "volume": 2352444.0}, {"date": "2022-12-27", "close": 11.98, "volume": 2743585.0}, {"date": "2022-12-28", "close": 11.78, "volume": 2445809.0}, {"date": "2022-12-29", "close": 11.59, "volume": 2808535.0}, {"date": "2022-12-30", "close": 11.55, "volume": 3666046.0}, {"date": "2023-01-03", "close": 11.86, "volume": 1967222.0}, {"date": "2023-01-04", "close": 12.06, "volume": 2639680.0}, {"date": "2023-01-05", "close": 11.98, "volume": 2064571.0}, {"date": "2023-01-06", "close": 11.99, "volume": 2022691.0}, {"date": "2023-01-09", "close": 12.16, "volume": 2254589.0}, {"date": "2023-01-10", "close": 12.27, "volume": 1879002.0}, {"date": "2023-01-11", "close": 12.7, "volume": 3434031.0}, {"date": "2023-01-12", "close": 12.94, "volume": 2113357.0}, {"date": "2023-01-13", "close": 12.88, "volume": 2367938.0}, {"date": "2023-01-17", "close": 13.05, "volume": 2333767.0}, {"date": "2023-01-18", "close": 12.91, "volume": 1924780.0}, {"date": "2023-01-19", "close": 12.79, "volume": 1625737.0}, {"date": "2023-01-20", "close": 12.92, "volume": 1806850.0}, {"date": "2023-01-23", "close": 13.0, "volume": 1726341.0}, {"date": "2023-01-24", "close": 12.97, "volume": 993316.0}, {"date": "2023-01-25", "close": 12.96, "volume": 1549522.0}, {"date": "2023-01-26", "close": 13.06, "volume": 1503755.0}, {"date": "2023-01-27", "close": 13.22, "volume": 1450887.0}, {"date": "2023-01-30", "close": 13.1, "volume": 1116107.0}, {"date": "2023-01-31", "close": 13.07, "volume": 1234555.0}, {"date": "2023-02-01", "close": 13.22, "volume": 2311726.0}, {"date": "2023-02-02", "close": 13.25, "volume": 1578497.0}, {"date": "2023-02-03", "close": 13.26, "volume": 1885340.0}, {"date": "2023-02-06", "close": 13.2, "volume": 1551370.0}, {"date": "2023-02-07", "close": 13.2, "volume": 2164925.0}, {"date": "2023-02-08", "close": 13.09, "volume": 1408203.0}, {"date": "2023-02-09", "close": 12.93, "volume": 2080517.0}, {"date": "2023-02-10", "close": 13.19, "volume": 2873250.0}, {"date": "2023-02-13", "close": 13.14, "volume": 1615081.0}, {"date": "2023-02-14", "close": 13.09, "volume": 1487270.0}, {"date": "2023-02-15", "close": 13.14, "volume": 1437757.0}, {"date": "2023-02-16", "close": 13.21, "volume": 1274568.0}, {"date": "2023-02-17", "close": 13.18, "volume": 1118705.0}, {"date": "2023-02-21", "close": 12.99, "volume": 1492223.0}, {"date": "2023-02-22", "close": 13.02, "volume": 1409961.0}, {"date": "2023-02-23", "close": 13.66, "volume": 4064527.0}, {"date": "2023-02-24", "close": 13.59, "volume": 1691887.0}, {"date": "2023-02-27", "close": 13.63, "volume": 1814617.0}, {"date": "2023-02-28", "close": 13.7, "volume": 1932504.0}, {"date": "2023-03-01", "close": 13.51, "volume": 1421574.0}, {"date": "2023-03-02", "close": 13.5, "volume": 1519139.0}, {"date": "2023-03-03", "close": 13.53, "volume": 1238160.0}, {"date": "2023-03-06", "close": 13.6, "volume": 1325999.0}, {"date": "2023-03-07", "close": 13.41, "volume": 1369025.0}, {"date": "2023-03-08", "close": 13.44, "volume": 1138233.0}, {"date": "2023-03-09", "close": 12.81, "volume": 2652695.0}, {"date": "2023-03-10", "close": 12.18, "volume": 4577546.0}, {"date": "2023-03-13", "close": 12.21, "volume": 4481144.0}, {"date": "2023-03-14", "close": 12.46, "volume": 2636773.0}, {"date": "2023-03-15", "close": 12.27, "volume": 1933595.0}, {"date": "2023-03-16", "close": 12.46, "volume": 2095013.0}, {"date": "2023-03-17", "close": 12.15, "volume": 2108200.0}, {"date": "2023-03-20", "close": 12.29, "volume": 1875570.0}, {"date": "2023-03-21", "close": 12.72, "volume": 2046072.0}, {"date": "2023-03-22", "close": 12.34, "volume": 2605630.0}, {"date": "2023-03-23", "close": 12.27, "volume": 2506094.0}, {"date": "2023-03-24", "close": 12.34, "volume": 1972922.0}, {"date": "2023-03-27", "close": 12.51, "volume": 1562985.0}, {"date": "2023-03-28", "close": 12.57, "volume": 1311864.0}, {"date": "2023-03-29", "close": 12.68, "volume": 1554827.0}, {"date": "2023-03-30", "close": 12.5, "volume": 1790702.0}, {"date": "2023-03-31", "close": 12.61, "volume": 1854154.0}, {"date": "2023-04-03", "close": 12.55, "volume": 1670507.0}, {"date": "2023-04-04", "close": 12.44, "volume": 1659192.0}, {"date": "2023-04-05", "close": 12.38, "volume": 1308675.0}, {"date": "2023-04-06", "close": 12.52, "volume": 1127745.0}, {"date": "2023-04-10", "close": 12.43, "volume": 1319336.0}, {"date": "2023-04-11", "close": 12.61, "volume": 1618202.0}, {"date": "2023-04-12", "close": 12.78, "volume": 1934564.0}, {"date": "2023-04-13", "close": 12.91, "volume": 879391.0}, {"date": "2023-04-14", "close": 12.88, "volume": 2388082.0}, {"date": "2023-04-17", "close": 12.95, "volume": 1861124.0}, {"date": "2023-04-18", "close": 12.76, "volume": 1529575.0}, {"date": "2023-04-19", "close": 12.81, "volume": 1084404.0}, {"date": "2023-04-20", "close": 12.76, "volume": 1085164.0}, {"date": "2023-04-21", "close": 12.82, "volume": 1794507.0}, {"date": "2023-04-24", "close": 12.93, "volume": 1014583.0}, {"date": "2023-04-25", "close": 12.76, "volume": 888690.0}, {"date": "2023-04-26", "close": 12.72, "volume": 1113853.0}, {"date": "2023-04-27", "close": 12.9, "volume": 1144771.0}, {"date": "2023-04-28", "close": 12.98, "volume": 935937.0}, {"date": "2023-05-01", "close": 12.87, "volume": 932731.0}, {"date": "2023-05-02", "close": 12.6, "volume": 1811236.0}, {"date": "2023-05-03", "close": 12.61, "volume": 923507.0}, {"date": "2023-05-04", "close": 12.25, "volume": 3028525.0}, {"date": "2023-05-05", "close": 12.51, "volume": 1705862.0}, {"date": "2023-05-08", "close": 12.58, "volume": 1630994.0}, {"date": "2023-05-09", "close": 12.56, "volume": 1554201.0}, {"date": "2023-05-10", "close": 12.57, "volume": 1629203.0}, {"date": "2023-05-11", "close": 12.78, "volume": 2091060.0}, {"date": "2023-05-12", "close": 12.82, "volume": 1693685.0}, {"date": "2023-05-15", "close": 12.99, "volume": 1323739.0}, {"date": "2023-05-16", "close": 12.88, "volume": 1473937.0}, {"date": "2023-05-17", "close": 12.97, "volume": 1547957.0}, {"date": "2023-05-18", "close": 13.02, "volume": 1185173.0}, {"date": "2023-05-19", "close": 13.24, "volume": 1940906.0}, {"date": "2023-05-22", "close": 13.2, "volume": 1258087.0}, {"date": "2023-05-23", "close": 13.27, "volume": 1970684.0}, {"date": "2023-05-24", "close": 13.26, "volume": 1212037.0}, {"date": "2023-05-25", "close": 13.19, "volume": 1566204.0}, {"date": "2023-05-26", "close": 13.33, "volume": 1248087.0}, {"date": "2023-05-30", "close": 13.41, "volume": 1236559.0}, {"date": "2023-05-31", "close": 13.43, "volume": 1287735.0}, {"date": "2023-06-01", "close": 13.65, "volume": 1642001.0}, {"date": "2023-06-02", "close": 13.65, "volume": 1854282.0}, {"date": "2023-06-05", "close": 13.54, "volume": 1445657.0}, {"date": "2023-06-06", "close": 13.5, "volume": 1993624.0}, {"date": "2023-06-07", "close": 13.66, "volume": 2013359.0}, {"date": "2023-06-08", "close": 13.66, "volume": 1555583.0}, {"date": "2023-06-09", "close": 13.58, "volume": 1158806.0}, {"date": "2023-06-12", "close": 13.38, "volume": 2323746.0}, {"date": "2023-06-13", "close": 13.51, "volume": 1757052.0}, {"date": "2023-06-14", "close": 13.42, "volume": 1446268.0}, {"date": "2023-06-15", "close": 13.56, "volume": 1462316.0}, {"date": "2023-06-16", "close": 13.78, "volume": 4171636.0}, {"date": "2023-06-20", "close": 13.69, "volume": 1414695.0}, {"date": "2023-06-21", "close": 13.71, "volume": 1460869.0}, {"date": "2023-06-22", "close": 13.5, "volume": 1369817.0}, {"date": "2023-06-23", "close": 13.25, "volume": 1522319.0}, {"date": "2023-06-26", "close": 13.38, "volume": 1364055.0}, {"date": "2023-06-27", "close": 13.54, "volume": 1756924.0}, {"date": "2023-06-28", "close": 13.62, "volume": 1691180.0}, {"date": "2023-06-29", "close": 13.44, "volume": 1615360.0}, {"date": "2023-06-30", "close": 13.42, "volume": 1952414.0}, {"date": "2023-07-03", "close": 13.5, "volume": 854575.0}, {"date": "2023-07-05", "close": 13.48, "volume": 1636100.0}, {"date": "2023-07-06", "close": 13.55, "volume": 1502836.0}, {"date": "2023-07-07", "close": 13.55, "volume": 2105995.0}, {"date": "2023-07-10", "close": 13.53, "volume": 1297118.0}, {"date": "2023-07-11", "close": 13.79, "volume": 1639996.0}, {"date": "2023-07-12", "close": 14.04, "volume": 2474433.0}, {"date": "2023-07-13", "close": 13.93, "volume": 1449361.0}, {"date": "2023-07-14", "close": 13.9, "volume": 2200026.0}, {"date": "2023-07-17", "close": 14.03, "volume": 1379839.0}, {"date": "2023-07-18", "close": 14.15, "volume": 1330061.0}, {"date": "2023-07-19", "close": 14.14, "volume": 1443589.0}, {"date": "2023-07-20", "close": 13.99, "volume": 1260824.0}, {"date": "2023-07-21", "close": 13.94, "volume": 1088478.0}, {"date": "2023-07-24", "close": 14.07, "volume": 1368497.0}, {"date": "2023-07-25", "close": 14.0, "volume": 1322275.0}, {"date": "2023-07-26", "close": 14.08, "volume": 859831.0}, {"date": "2023-07-27", "close": 14.05, "volume": 971555.0}, {"date": "2023-07-28", "close": 14.13, "volume": 1069988.0}, {"date": "2023-07-31", "close": 14.16, "volume": 2658925.0}, {"date": "2023-08-01", "close": 14.01, "volume": 2305900.0}, {"date": "2023-08-02", "close": 13.97, "volume": 1751649.0}, {"date": "2023-08-03", "close": 13.94, "volume": 1376966.0}, {"date": "2023-08-04", "close": 14.04, "volume": 1556403.0}, {"date": "2023-08-07", "close": 14.05, "volume": 1023028.0}, {"date": "2023-08-08", "close": 14.01, "volume": 1208659.0}, {"date": "2023-08-09", "close": 13.91, "volume": 1833782.0}, {"date": "2023-08-10", "close": 13.91, "volume": 2388732.0}, {"date": "2023-08-11", "close": 13.84, "volume": 1508109.0}, {"date": "2023-08-14", "close": 13.8, "volume": 909877.0}, {"date": "2023-08-15", "close": 13.7, "volume": 1363895.0}, {"date": "2023-08-16", "close": 13.52, "volume": 1868964.0}, {"date": "2023-08-17", "close": 13.35, "volume": 1739075.0}, {"date": "2023-08-18", "close": 13.5, "volume": 1182527.0}, {"date": "2023-08-21", "close": 13.65, "volume": 1106413.0}, {"date": "2023-08-22", "close": 13.47, "volume": 1283523.0}, {"date": "2023-08-23", "close": 13.53, "volume": 1643057.0}, {"date": "2023-08-24", "close": 13.58, "volume": 837309.0}, {"date": "2023-08-25", "close": 13.6, "volume": 760110.0}, {"date": "2023-08-28", "close": 13.7, "volume": 1313734.0}, {"date": "2023-08-29", "close": 13.86, "volume": 1379788.0}, {"date": "2023-08-30", "close": 13.87, "volume": 1110659.0}, {"date": "2023-08-31", "close": 13.92, "volume": 1183686.0}, {"date": "2023-09-01", "close": 14.0, "volume": 1356993.0}, {"date": "2023-09-05", "close": 13.67, "volume": 2675919.0}, {"date": "2023-09-06", "close": 13.39, "volume": 3859801.0}, {"date": "2023-09-07", "close": 13.34, "volume": 2252570.0}, {"date": "2023-09-08", "close": 13.53, "volume": 2803326.0}, {"date": "2023-09-11", "close": 13.59, "volume": 1974092.0}, {"date": "2023-09-12", "close": 13.49, "volume": 2737035.0}, {"date": "2023-09-13", "close": 13.65, "volume": 2183398.0}, {"date": "2023-09-14", "close": 13.75, "volume": 1839129.0}, {"date": "2023-09-15", "close": 13.77, "volume": 2109872.0}, {"date": "2023-09-18", "close": 13.84, "volume": 1677863.0}, {"date": "2023-09-19", "close": 13.91, "volume": 1462552.0}, {"date": "2023-09-20", "close": 13.91, "volume": 1733709.0}, {"date": "2023-09-21", "close": 13.73, "volume": 1854103.0}, {"date": "2023-09-22", "close": 13.8, "volume": 1542643.0}, {"date": "2023-09-25", "close": 13.92, "volume": 2508188.0}, {"date": "2023-09-26", "close": 13.89, "volume": 2497691.0}, {"date": "2023-09-27", "close": 14.07, "volume": 3752648.0}, {"date": "2023-09-28", "close": 13.88, "volume": 1818807.0}, {"date": "2023-09-29", "close": 13.85, "volume": 2315383.0}, {"date": "2023-10-02", "close": 13.54, "volume": 3049214.0}, {"date": "2023-10-03", "close": 13.3, "volume": 2372239.0}, {"date": "2023-10-04", "close": 13.26, "volume": 1808135.0}, {"date": "2023-10-05", "close": 13.37, "volume": 1951854.0}, {"date": "2023-10-06", "close": 13.41, "volume": 1723732.0}, {"date": "2023-10-09", "close": 13.48, "volume": 1805961.0}, {"date": "2023-10-10", "close": 13.49, "volume": 1595810.0}, {"date": "2023-10-11", "close": 13.54, "volume": 1814170.0}, {"date": "2023-10-12", "close": 13.51, "volume": 1606794.0}, {"date": "2023-10-13", "close": 13.5, "volume": 1994912.0}, {"date": "2023-10-16", "close": 13.84, "volume": 1956396.0}, {"date": "2023-10-17", "close": 13.77, "volume": 1620466.0}, {"date": "2023-10-18", "close": 13.62, "volume": 1039527.0}, {"date": "2023-10-19", "close": 13.44, "volume": 1129556.0}, {"date": "2023-10-20", "close": 13.39, "volume": 1696103.0}, {"date": "2023-10-23", "close": 13.33, "volume": 1146464.0}, {"date": "2023-10-24", "close": 13.41, "volume": 1155466.0}, {"date": "2023-10-25", "close": 13.29, "volume": 1100682.0}, {"date": "2023-10-26", "close": 13.26, "volume": 1313673.0}, {"date": "2023-10-27", "close": 13.03, "volume": 1305370.0}, {"date": "2023-10-30", "close": 13.25, "volume": 1032226.0}, {"date": "2023-10-31", "close": 13.24, "volume": 1445290.0}, {"date": "2023-11-01", "close": 13.53, "volume": 1159778.0}, {"date": "2023-11-02", "close": 13.78, "volume": 1396424.0}, {"date": "2023-11-03", "close": 13.99, "volume": 1472933.0}, {"date": "2023-11-06", "close": 13.96, "volume": 1187853.0}, {"date": "2023-11-07", "close": 13.89, "volume": 1317715.0}, {"date": "2023-11-08", "close": 13.87, "volume": 1368444.0}, {"date": "2023-11-09", "close": 14.12, "volume": 3304573.0}, {"date": "2023-11-10", "close": 14.34, "volume": 2661373.0}, {"date": "2023-11-13", "close": 14.38, "volume": 2029149.0}, {"date": "2023-11-14", "close": 14.61, "volume": 2006822.0}, {"date": "2023-11-15", "close": 14.55, "volume": 1843056.0}, {"date": "2023-11-16", "close": 14.42, "volume": 1702735.0}, {"date": "2023-11-17", "close": 14.48, "volume": 2220691.0}, {"date": "2023-11-20", "close": 14.64, "volume": 1978308.0}, {"date": "2023-11-21", "close": 14.63, "volume": 1827934.0}, {"date": "2023-11-22", "close": 14.73, "volume": 1868735.0}, {"date": "2023-11-24", "close": 14.82, "volume": 1143764.0}, {"date": "2023-11-27", "close": 14.73, "volume": 2809807.0}, {"date": "2023-11-28", "close": 14.71, "volume": 1609060.0}, {"date": "2023-11-29", "close": 14.63, "volume": 1741845.0}, {"date": "2023-11-30", "close": 14.66, "volume": 1472281.0}, {"date": "2023-12-01", "close": 14.76, "volume": 1687203.0}, {"date": "2023-12-04", "close": 14.76, "volume": 1760797.0}, {"date": "2023-12-05", "close": 14.65, "volume": 1578207.0}, {"date": "2023-12-06", "close": 14.62, "volume": 1485020.0}, {"date": "2023-12-07", "close": 14.73, "volume": 1441207.0}, {"date": "2023-12-08", "close": 14.9, "volume": 1943736.0}, {"date": "2023-12-11", "close": 14.87, "volume": 1278349.0}, {"date": "2023-12-12", "close": 15.02, "volume": 2024417.0}, {"date": "2023-12-13", "close": 15.06, "volume": 2228403.0}, {"date": "2023-12-14", "close": 15.05, "volume": 2392622.0}, {"date": "2023-12-15", "close": 15.01, "volume": 2412535.0}, {"date": "2023-12-18", "close": 15.02, "volume": 1808250.0}, {"date": "2023-12-19", "close": 15.1, "volume": 1940087.0}, {"date": "2023-12-20", "close": 15.06, "volume": 2183319.0}, {"date": "2023-12-21", "close": 15.0, "volume": 2195326.0}, {"date": "2023-12-22", "close": 15.05, "volume": 1967198.0}, {"date": "2023-12-26", "close": 15.14, "volume": 2032993.0}, {"date": "2023-12-27", "close": 15.17, "volume": 2035523.0}, {"date": "2023-12-28", "close": 14.85, "volume": 2485214.0}, {"date": "2023-12-29", "close": 14.76, "volume": 1641543.0}, {"date": "2024-01-02", "close": 14.71, "volume": 2365693.0}, {"date": "2024-01-03", "close": 14.63, "volume": 1630425.0}, {"date": "2024-01-04", "close": 14.91, "volume": 2030923.0}, {"date": "2024-01-05", "close": 14.96, "volume": 1791808.0}, {"date": "2024-01-08", "close": 15.08, "volume": 3201407.0}, {"date": "2024-01-09", "close": 15.06, "volume": 1522313.0}, {"date": "2024-01-10", "close": 15.05, "volume": 2229109.0}, {"date": "2024-01-11", "close": 15.07, "volume": 2057556.0}, {"date": "2024-01-12", "close": 15.1, "volume": 2273869.0}, {"date": "2024-01-16", "close": 15.0, "volume": 1951543.0}, {"date": "2024-01-17", "close": 14.93, "volume": 1699385.0}, {"date": "2024-01-18", "close": 15.07, "volume": 2064791.0}, {"date": "2024-01-19", "close": 15.06, "volume": 1683977.0}, {"date": "2024-01-22", "close": 15.13, "volume": 1712444.0}, {"date": "2024-01-23", "close": 15.11, "volume": 1315866.0}, {"date": "2024-01-24", "close": 15.06, "volume": 1195102.0}, {"date": "2024-01-25", "close": 15.04, "volume": 1078462.0}, {"date": "2024-01-26", "close": 15.1, "volume": 1146735.0}, {"date": "2024-01-29", "close": 14.98, "volume": 1520338.0}, {"date": "2024-01-30", "close": 15.05, "volume": 1740682.0}, {"date": "2024-01-31", "close": 14.82, "volume": 1377305.0}, {"date": "2024-02-01", "close": 14.79, "volume": 1815346.0}, {"date": "2024-02-02", "close": 14.77, "volume": 1390603.0}, {"date": "2024-02-05", "close": 14.64, "volume": 1583269.0}, {"date": "2024-02-06", "close": 14.53, "volume": 1500971.0}, {"date": "2024-02-07", "close": 14.67, "volume": 2225435.0}, {"date": "2024-02-08", "close": 14.65, "volume": 1421883.0}, {"date": "2024-02-09", "close": 14.74, "volume": 1642833.0}, {"date": "2024-02-12", "close": 14.86, "volume": 1434894.0}, {"date": "2024-02-13", "close": 14.77, "volume": 1430423.0}, {"date": "2024-02-14", "close": 14.81, "volume": 2210609.0}, {"date": "2024-02-15", "close": 14.98, "volume": 2732599.0}, {"date": "2024-02-16", "close": 14.97, "volume": 1663668.0}, {"date": "2024-02-20", "close": 14.96, "volume": 1845087.0}, {"date": "2024-02-21", "close": 15.0, "volume": 2604901.0}, {"date": "2024-02-22", "close": 15.19, "volume": 4520655.0}, {"date": "2024-02-23", "close": 15.08, "volume": 2993169.0}, {"date": "2024-02-26", "close": 15.06, "volume": 1920452.0}, {"date": "2024-02-27", "close": 15.09, "volume": 2021455.0}, {"date": "2024-02-28", "close": 15.04, "volume": 1849829.0}, {"date": "2024-02-29", "close": 15.08, "volume": 1840912.0}, {"date": "2024-03-01", "close": 15.05, "volume": 1887416.0}, {"date": "2024-03-04", "close": 15.05, "volume": 2077807.0}, {"date": "2024-03-05", "close": 14.96, "volume": 1930817.0}, {"date": "2024-03-06", "close": 15.09, "volume": 2163425.0}, {"date": "2024-03-07", "close": 15.09, "volume": 2035087.0}, {"date": "2024-03-08", "close": 15.17, "volume": 2288629.0}, {"date": "2024-03-11", "close": 15.18, "volume": 2055889.0}, {"date": "2024-03-12", "close": 15.2, "volume": 1344547.0}, {"date": "2024-03-13", "close": 15.29, "volume": 1572410.0}, {"date": "2024-03-14", "close": 15.04, "volume": 1624022.0}, {"date": "2024-03-15", "close": 15.22, "volume": 2736951.0}, {"date": "2024-03-18", "close": 15.25, "volume": 3760250.0}, {"date": "2024-03-19", "close": 15.24, "volume": 1983407.0}, {"date": "2024-03-20", "close": 15.33, "volume": 3077579.0}, {"date": "2024-03-21", "close": 15.41, "volume": 1741267.0}, {"date": "2024-03-22", "close": 15.4, "volume": 1267968.0}, {"date": "2024-03-25", "close": 15.41, "volume": 2125203.0}, {"date": "2024-03-26", "close": 15.53, "volume": 2518483.0}, {"date": "2024-03-27", "close": 15.27, "volume": 2189566.0}, {"date": "2024-03-28", "close": 15.38, "volume": 2798498.0}, {"date": "2024-04-01", "close": 15.28, "volume": 1882169.0}, {"date": "2024-04-02", "close": 15.37, "volume": 2605151.0}, {"date": "2024-04-03", "close": 15.3, "volume": 2399315.0}, {"date": "2024-04-04", "close": 15.33, "volume": 2699046.0}, {"date": "2024-04-05", "close": 15.47, "volume": 1374681.0}, {"date": "2024-04-08", "close": 15.57, "volume": 1730416.0}, {"date": "2024-04-09", "close": 15.57, "volume": 1699302.0}, {"date": "2024-04-10", "close": 15.49, "volume": 1606789.0}, {"date": "2024-04-11", "close": 15.54, "volume": 2662464.0}, {"date": "2024-04-12", "close": 15.43, "volume": 2088532.0}, {"date": "2024-04-15", "close": 15.3, "volume": 3094334.0}, {"date": "2024-04-16", "close": 15.39, "volume": 2046694.0}, {"date": "2024-04-17", "close": 15.35, "volume": 1424859.0}, {"date": "2024-04-18", "close": 15.45, "volume": 1738147.0}, {"date": "2024-04-19", "close": 15.54, "volume": 2232906.0}, {"date": "2024-04-22", "close": 15.79, "volume": 2439690.0}, {"date": "2024-04-23", "close": 15.74, "volume": 1999372.0}, {"date": "2024-04-24", "close": 15.81, "volume": 1861657.0}, {"date": "2024-04-25", "close": 15.75, "volume": 1183200.0}, {"date": "2024-04-26", "close": 15.93, "volume": 1546877.0}, {"date": "2024-04-29", "close": 15.95, "volume": 1796389.0}, {"date": "2024-04-30", "close": 15.9, "volume": 1530141.0}, {"date": "2024-05-01", "close": 16.04, "volume": 2009690.0}, {"date": "2024-05-02", "close": 16.04, "volume": 1509050.0}, {"date": "2024-05-03", "close": 16.02, "volume": 1325362.0}, {"date": "2024-05-06", "close": 16.33, "volume": 3067813.0}, {"date": "2024-05-07", "close": 16.32, "volume": 2204751.0}, {"date": "2024-05-08", "close": 16.32, "volume": 2018506.0}, {"date": "2024-05-09", "close": 16.17, "volume": 2836376.0}, {"date": "2024-05-10", "close": 16.55, "volume": 2293641.0}, {"date": "2024-05-13", "close": 16.35, "volume": 2662644.0}, {"date": "2024-05-14", "close": 16.51, "volume": 2655955.0}, {"date": "2024-05-15", "close": 16.45, "volume": 2573265.0}, {"date": "2024-05-16", "close": 16.38, "volume": 2844275.0}, {"date": "2024-05-17", "close": 16.44, "volume": 2142446.0}, {"date": "2024-05-20", "close": 16.54, "volume": 1910530.0}, {"date": "2024-05-21", "close": 16.6, "volume": 1393854.0}, {"date": "2024-05-22", "close": 16.58, "volume": 1250952.0}, {"date": "2024-05-23", "close": 16.44, "volume": 1609889.0}, {"date": "2024-05-24", "close": 16.6, "volume": 1254542.0}, {"date": "2024-05-28", "close": 16.58, "volume": 1439028.0}, {"date": "2024-05-29", "close": 16.64, "volume": 1230488.0}, {"date": "2024-05-30", "close": 16.65, "volume": 1468674.0}, {"date": "2024-05-31", "close": 16.86, "volume": 1604092.0}, {"date": "2024-06-03", "close": 16.8, "volume": 1383574.0}, {"date": "2024-06-04", "close": 16.54, "volume": 2136508.0}, {"date": "2024-06-05", "close": 16.34, "volume": 2550299.0}, {"date": "2024-06-06", "close": 16.4, "volume": 1845149.0}, {"date": "2024-06-07", "close": 16.33, "volume": 1625957.0}, {"date": "2024-06-10", "close": 16.21, "volume": 1762373.0}, {"date": "2024-06-11", "close": 15.95, "volume": 2958918.0}, {"date": "2024-06-12", "close": 15.98, "volume": 1681600.0}, {"date": "2024-06-13", "close": 15.84, "volume": 1639613.0}, {"date": "2024-06-14", "close": 15.87, "volume": 1575723.0}, {"date": "2024-06-17", "close": 15.82, "volume": 2014489.0}, {"date": "2024-06-18", "close": 15.77, "volume": 1785248.0}, {"date": "2024-06-20", "close": 15.92, "volume": 2056909.0}, {"date": "2024-06-21", "close": 15.68, "volume": 5287443.0}, {"date": "2024-06-24", "close": 15.85, "volume": 2067413.0}, {"date": "2024-06-25", "close": 15.71, "volume": 1530489.0}, {"date": "2024-06-26", "close": 15.69, "volume": 1857109.0}, {"date": "2024-06-27", "close": 15.58, "volume": 2719989.0}, {"date": "2024-06-28", "close": 15.36, "volume": 2268361.0}, {"date": "2024-07-01", "close": 15.39, "volume": 1978917.0}, {"date": "2024-07-02", "close": 15.58, "volume": 1807467.0}, {"date": "2024-07-03", "close": 15.55, "volume": 1246240.0}, {"date": "2024-07-05", "close": 15.6, "volume": 1537937.0}, {"date": "2024-07-08", "close": 15.5, "volume": 1766410.0}, {"date": "2024-07-09", "close": 15.38, "volume": 2045181.0}, {"date": "2024-07-10", "close": 15.54, "volume": 1325546.0}, {"date": "2024-07-11", "close": 15.46, "volume": 2028946.0}, {"date": "2024-07-12", "close": 15.67, "volume": 2441770.0}, {"date": "2024-07-15", "close": 15.65, "volume": 2570926.0}, {"date": "2024-07-16", "close": 15.51, "volume": 1997658.0}, {"date": "2024-07-17", "close": 15.49, "volume": 1986514.0}, {"date": "2024-07-18", "close": 15.35, "volume": 1787456.0}, {"date": "2024-07-19", "close": 15.29, "volume": 1174936.0}, {"date": "2024-07-22", "close": 15.47, "volume": 1548448.0}, {"date": "2024-07-23", "close": 15.45, "volume": 1584781.0}, {"date": "2024-07-24", "close": 15.29, "volume": 1278072.0}, {"date": "2024-07-25", "close": 15.37, "volume": 1283790.0}, {"date": "2024-07-26", "close": 15.49, "volume": 1460949.0}, {"date": "2024-07-29", "close": 15.46, "volume": 1637306.0}, {"date": "2024-07-30", "close": 15.68, "volume": 2501500.0}, {"date": "2024-07-31", "close": 15.52, "volume": 2228962.0}, {"date": "2024-08-01", "close": 15.45, "volume": 1390490.0}, {"date": "2024-08-02", "close": 14.98, "volume": 3778923.0}, {"date": "2024-08-05", "close": 14.47, "volume": 6236650.0}, {"date": "2024-08-06", "close": 14.81, "volume": 2668802.0}, {"date": "2024-08-07", "close": 14.68, "volume": 2493157.0}, {"date": "2024-08-08", "close": 14.58, "volume": 4115948.0}, {"date": "2024-08-09", "close": 14.5, "volume": 2951570.0}, {"date": "2024-08-12", "close": 14.38, "volume": 1999039.0}, {"date": "2024-08-13", "close": 14.32, "volume": 2656183.0}, {"date": "2024-08-14", "close": 14.29, "volume": 2223778.0}, {"date": "2024-08-15", "close": 14.45, "volume": 2419060.0}, {"date": "2024-08-16", "close": 14.51, "volume": 2552662.0}, {"date": "2024-08-19", "close": 14.54, "volume": 2276856.0}, {"date": "2024-08-20", "close": 14.53, "volume": 1204094.0}, {"date": "2024-08-21", "close": 14.67, "volume": 1343953.0}, {"date": "2024-08-22", "close": 14.74, "volume": 1446272.0}, {"date": "2024-08-23", "close": 14.91, "volume": 1859809.0}, {"date": "2024-08-26", "close": 15.02, "volume": 1831178.0}, {"date": "2024-08-27", "close": 15.11, "volume": 1695893.0}, {"date": "2024-08-28", "close": 15.04, "volume": 1489394.0}, {"date": "2024-08-29", "close": 15.1, "volume": 1999582.0}, {"date": "2024-08-30", "close": 15.16, "volume": 4019143.0}, {"date": "2024-09-03", "close": 14.9, "volume": 1638516.0}, {"date": "2024-09-04", "close": 14.93, "volume": 1188881.0}, {"date": "2024-09-05", "close": 14.92, "volume": 1153455.0}, {"date": "2024-09-06", "close": 14.67, "volume": 1811872.0}, {"date": "2024-09-09", "close": 14.73, "volume": 1511496.0}, {"date": "2024-09-10", "close": 14.58, "volume": 1772835.0}, {"date": "2024-09-11", "close": 14.65, "volume": 1552363.0}, {"date": "2024-09-12", "close": 14.72, "volume": 1328902.0}, {"date": "2024-09-13", "close": 14.8, "volume": 1564273.0}, {"date": "2024-09-16", "close": 14.7, "volume": 2133155.0}, {"date": "2024-09-17", "close": 14.7, "volume": 1503193.0}, {"date": "2024-09-18", "close": 14.79, "volume": 1443251.0}, {"date": "2024-09-19", "close": 14.94, "volume": 1421499.0}, {"date": "2024-09-20", "close": 14.95, "volume": 1799331.0}, {"date": "2024-09-23", "close": 14.95, "volume": 1864628.0}, {"date": "2024-09-24", "close": 14.91, "volume": 1735693.0}, {"date": "2024-09-25", "close": 14.82, "volume": 1681590.0}, {"date": "2024-09-26", "close": 14.9, "volume": 1783552.0}, {"date": "2024-09-27", "close": 15.0, "volume": 2222960.0}, {"date": "2024-09-30", "close": 14.57, "volume": 2900981.0}, {"date": "2024-10-01", "close": 14.4, "volume": 2342077.0}, {"date": "2024-10-02", "close": 14.47, "volume": 1810251.0}, {"date": "2024-10-03", "close": 14.7, "volume": 2205305.0}, {"date": "2024-10-04", "close": 14.81, "volume": 1682062.0}, {"date": "2024-10-07", "close": 14.83, "volume": 1750610.0}, {"date": "2024-10-08", "close": 14.85, "volume": 1660513.0}, {"date": "2024-10-09", "close": 14.79, "volume": 1902245.0}, {"date": "2024-10-10", "close": 14.9, "volume": 1057354.0}, {"date": "2024-10-11", "close": 14.85, "volume": 1240952.0}, {"date": "2024-10-14", "close": 14.98, "volume": 1264620.0}, {"date": "2024-10-15", "close": 15.0, "volume": 2401785.0}, {"date": "2024-10-16", "close": 15.14, "volume": 1745107.0}, {"date": "2024-10-17", "close": 15.13, "volume": 1178861.0}, {"date": "2024-10-18", "close": 15.1, "volume": 1242250.0}, {"date": "2024-10-21", "close": 15.23, "volume": 1311136.0}, {"date": "2024-10-22", "close": 15.22, "volume": 1377995.0}, {"date": "2024-10-23", "close": 15.09, "volume": 1307877.0}, {"date": "2024-10-24", "close": 15.2, "volume": 955917.0}, {"date": "2024-10-25", "close": 15.15, "volume": 1101608.0}, {"date": "2024-10-28", "close": 15.31, "volume": 1107907.0}, {"date": "2024-10-29", "close": 15.08, "volume": 1528428.0}, {"date": "2024-10-30", "close": 15.13, "volume": 1182828.0}, {"date": "2024-10-31", "close": 15.04, "volume": 1500128.0}, {"date": "2024-11-01", "close": 14.78, "volume": 1932853.0}, {"date": "2024-11-04", "close": 14.58, "volume": 1848316.0}, {"date": "2024-11-05", "close": 14.66, "volume": 1755313.0}, {"date": "2024-11-06", "close": 15.12, "volume": 2200051.0}, {"date": "2024-11-07", "close": 14.83, "volume": 2528140.0}, {"date": "2024-11-08", "close": 14.78, "volume": 1766719.0}, {"date": "2024-11-11", "close": 14.86, "volume": 1893214.0}, {"date": "2024-11-12", "close": 14.73, "volume": 1737679.0}, {"date": "2024-11-13", "close": 14.81, "volume": 1173802.0}, {"date": "2024-11-14", "close": 14.82, "volume": 1650369.0}, {"date": "2024-11-15", "close": 14.88, "volume": 1206795.0}, {"date": "2024-11-18", "close": 14.92, "volume": 1301235.0}, {"date": "2024-11-19", "close": 15.03, "volume": 1842298.0}, {"date": "2024-11-20", "close": 15.06, "volume": 1720461.0}, {"date": "2024-11-21", "close": 15.07, "volume": 1646999.0}, {"date": "2024-11-22", "close": 15.22, "volume": 1865923.0}, {"date": "2024-11-25", "close": 15.19, "volume": 2033721.0}, {"date": "2024-11-26", "close": 15.13, "volume": 1754203.0}, {"date": "2024-11-27", "close": 15.15, "volume": 3948326.0}, {"date": "2024-11-29", "close": 15.22, "volume": 1044187.0}, {"date": "2024-12-02", "close": 15.29, "volume": 2581182.0}, {"date": "2024-12-03", "close": 15.41, "volume": 2546198.0}, {"date": "2024-12-04", "close": 15.42, "volume": 1490524.0}, {"date": "2024-12-05", "close": 15.33, "volume": 1737454.0}, {"date": "2024-12-06", "close": 15.33, "volume": 1942552.0}, {"date": "2024-12-09", "close": 15.35, "volume": 1905696.0}, {"date": "2024-12-10", "close": 15.41, "volume": 1749662.0}, {"date": "2024-12-11", "close": 15.37, "volume": 1263075.0}, {"date": "2024-12-12", "close": 15.23, "volume": 1593062.0}, {"date": "2024-12-13", "close": 15.29, "volume": 1429017.0}, {"date": "2024-12-16", "close": 15.09, "volume": 2161408.0}, {"date": "2024-12-17", "close": 15.1, "volume": 2296947.0}, {"date": "2024-12-18", "close": 14.9, "volume": 2260129.0}, {"date": "2024-12-19", "close": 15.16, "volume": 1946750.0}, {"date": "2024-12-20", "close": 15.19, "volume": 8363893.0}, {"date": "2024-12-23", "close": 15.31, "volume": 1576303.0}, {"date": "2024-12-24", "close": 15.48, "volume": 840627.0}, {"date": "2024-12-26", "close": 15.43, "volume": 1562912.0}, {"date": "2024-12-27", "close": 15.47, "volume": 1271576.0}, {"date": "2024-12-30", "close": 15.49, "volume": 2219697.0}, {"date": "2024-12-31", "close": 15.12, "volume": 2044598.0}, {"date": "2025-01-02", "close": 15.27, "volume": 2682506.0}, {"date": "2025-01-03", "close": 15.26, "volume": 1675759.0}, {"date": "2025-01-06", "close": 14.96, "volume": 1940780.0}, {"date": "2025-01-07", "close": 14.9, "volume": 1594350.0}, {"date": "2025-01-08", "close": 14.76, "volume": 1955211.0}, {"date": "2025-01-10", "close": 14.55, "volume": 2309147.0}, {"date": "2025-01-13", "close": 14.84, "volume": 2179536.0}, {"date": "2025-01-14", "close": 15.02, "volume": 3026852.0}, {"date": "2025-01-15", "close": 14.92, "volume": 3813562.0}, {"date": "2025-01-16", "close": 14.9, "volume": 2381852.0}, {"date": "2025-01-17", "close": 14.84, "volume": 2832677.0}, {"date": "2025-01-21", "close": 14.92, "volume": 3614984.0}, {"date": "2025-01-22", "close": 14.77, "volume": 3153173.0}, {"date": "2025-01-23", "close": 14.79, "volume": 2978116.0}, {"date": "2025-01-24", "close": 14.88, "volume": 2559060.0}, {"date": "2025-01-27", "close": 14.84, "volume": 2307007.0}, {"date": "2025-01-28", "close": 15.04, "volume": 2298811.0}, {"date": "2025-01-29", "close": 14.94, "volume": 3433415.0}, {"date": "2025-01-30", "close": 15.05, "volume": 4273129.0}, {"date": "2025-01-31", "close": 15.11, "volume": 8693373.0}, {"date": "2025-02-03", "close": 15.08, "volume": 3225447.0}, {"date": "2025-02-04", "close": 15.1, "volume": 4092321.0}, {"date": "2025-02-05", "close": 15.02, "volume": 2930677.0}, {"date": "2025-02-06", "close": 15.05, "volume": 2494245.0}, {"date": "2025-02-07", "close": 15.0, "volume": 2580605.0}, {"date": "2025-02-10", "close": 15.07, "volume": 2654143.0}, {"date": "2025-02-11", "close": 15.09, "volume": 3200574.0}, {"date": "2025-02-12", "close": 15.33, "volume": 2948065.0}, {"date": "2025-02-13", "close": 15.3, "volume": 2664030.0}, {"date": "2025-02-14", "close": 15.39, "volume": 2584217.0}, {"date": "2025-02-18", "close": 15.57, "volume": 2278300.0}, {"date": "2025-02-19", "close": 15.64, "volume": 3155093.0}, {"date": "2025-02-20", "close": 15.53, "volume": 3618768.0}, {"date": "2025-02-21", "close": 15.43, "volume": 2696694.0}, {"date": "2025-02-24", "close": 15.39, "volume": 4453688.0}, {"date": "2025-02-25", "close": 15.35, "volume": 4261777.0}, {"date": "2025-02-26", "close": 15.16, "volume": 4061140.0}, {"date": "2025-02-27", "close": 15.18, "volume": 3872436.0}, {"date": "2025-02-28", "close": 15.46, "volume": 4915204.0}, {"date": "2025-03-03", "close": 15.3, "volume": 3004191.0}, {"date": "2025-03-04", "close": 14.98, "volume": 3657659.0}, {"date": "2025-03-05", "close": 14.83, "volume": 2889031.0}, {"date": "2025-03-06", "close": 14.74, "volume": 3219554.0}, {"date": "2025-03-07", "close": 14.99, "volume": 4039349.0}, {"date": "2025-03-10", "close": 14.77, "volume": 2693557.0}, {"date": "2025-03-11", "close": 14.5, "volume": 7734628.0}, {"date": "2025-03-12", "close": 14.38, "volume": 5671703.0}, {"date": "2025-03-13", "close": 14.08, "volume": 4215392.0}, {"date": "2025-03-14", "close": 14.4, "volume": 2760034.0}, {"date": "2025-03-17", "close": 14.9, "volume": 7520868.0}, {"date": "2025-03-18", "close": 14.92, "volume": 4207392.0}, {"date": "2025-03-19", "close": 14.99, "volume": 6684069.0}, {"date": "2025-03-20", "close": 15.07, "volume": 3817303.0}, {"date": "2025-03-21", "close": 14.98, "volume": 10922850.0}, {"date": "2025-03-24", "close": 15.25, "volume": 5589860.0}, {"date": "2025-03-25", "close": 15.17, "volume": 3740226.0}, {"date": "2025-03-26", "close": 15.24, "volume": 2458971.0}, {"date": "2025-03-27", "close": 15.31, "volume": 3031275.0}, {"date": "2025-03-28", "close": 15.04, "volume": 3048481.0}, {"date": "2025-03-31", "close": 14.66, "volume": 3267547.0}, {"date": "2025-04-01", "close": 14.8, "volume": 3009425.0}, {"date": "2025-04-02", "close": 14.78, "volume": 2053661.0}, {"date": "2025-04-03", "close": 14.4, "volume": 5956973.0}, {"date": "2025-04-04", "close": 13.3, "volume": 11211660.0}, {"date": "2025-04-07", "close": 12.83, "volume": 8918828.0}, {"date": "2025-04-08", "close": 12.48, "volume": 9177294.0}, {"date": "2025-04-09", "close": 13.66, "volume": 9267691.0}, {"date": "2025-04-10", "close": 13.09, "volume": 5417274.0}, {"date": "2025-04-11", "close": 13.28, "volume": 7451474.0}, {"date": "2025-04-14", "close": 13.42, "volume": 5567451.0}, {"date": "2025-04-15", "close": 13.71, "volume": 4418019.0}, {"date": "2025-04-16", "close": 13.53, "volume": 3625353.0}, {"date": "2025-04-17", "close": 13.85, "volume": 2907824.0}, {"date": "2025-04-21", "close": 13.49, "volume": 2388175.0}, {"date": "2025-04-22", "close": 13.79, "volume": 2798587.0}, {"date": "2025-04-23", "close": 14.0, "volume": 2901525.0}, {"date": "2025-04-24", "close": 14.25, "volume": 1661720.0}, {"date": "2025-04-25", "close": 14.26, "volume": 1515984.0}, {"date": "2025-04-28", "close": 14.34, "volume": 1859262.0}, {"date": "2025-04-29", "close": 14.19, "volume": 1988640.0}, {"date": "2025-04-30", "close": 14.01, "volume": 1856348.0}, {"date": "2025-05-01", "close": 13.86, "volume": 1910481.0}, {"date": "2025-05-02", "close": 14.07, "volume": 2634961.0}, {"date": "2025-05-05", "close": 13.84, "volume": 1723674.0}, {"date": "2025-05-06", "close": 13.72, "volume": 2841498.0}, {"date": "2025-05-07", "close": 13.71, "volume": 3042268.0}, {"date": "2025-05-08", "close": 13.88, "volume": 3119748.0}, {"date": "2025-05-09", "close": 13.89, "volume": 2160931.0}, {"date": "2025-05-12", "close": 14.37, "volume": 5431870.0}, {"date": "2025-05-13", "close": 14.58, "volume": 3273061.0}, {"date": "2025-05-14", "close": 14.65, "volume": 2324624.0}, {"date": "2025-05-15", "close": 14.6, "volume": 3253749.0}, {"date": "2025-05-16", "close": 14.71, "volume": 2425734.0}, {"date": "2025-05-19", "close": 14.72, "volume": 2908228.0}, {"date": "2025-05-20", "close": 14.65, "volume": 1834928.0}, {"date": "2025-05-21", "close": 14.3, "volume": 3332871.0}, {"date": "2025-05-22", "close": 14.24, "volume": 1510594.0}, {"date": "2025-05-23", "close": 14.33, "volume": 2098972.0}, {"date": "2025-05-27", "close": 14.57, "volume": 1632994.0}, {"date": "2025-05-28", "close": 14.59, "volume": 1735546.0}, {"date": "2025-05-29", "close": 14.65, "volume": 1681160.0}, {"date": "2025-05-30", "close": 14.65, "volume": 3717054.0}, {"date": "2025-06-02", "close": 14.43, "volume": 2030233.0}, {"date": "2025-06-03", "close": 14.51, "volume": 2189751.0}, {"date": "2025-06-04", "close": 14.57, "volume": 1713086.0}, {"date": "2025-06-05", "close": 14.53, "volume": 1992968.0}, {"date": "2025-06-06", "close": 14.57, "volume": 2305326.0}, {"date": "2025-06-09", "close": 14.7, "volume": 2622816.0}, {"date": "2025-06-10", "close": 14.73, "volume": 2547488.0}, {"date": "2025-06-11", "close": 14.75, "volume": 2002772.0}, {"date": "2025-06-12", "close": 14.75, "volume": 1994931.0}, {"date": "2025-06-13", "close": 14.59, "volume": 1495850.0}, {"date": "2025-06-16", "close": 14.49, "volume": 2030908.0}, {"date": "2025-06-17", "close": 14.47, "volume": 1839424.0}, {"date": "2025-06-18", "close": 14.58, "volume": 1993311.0}, {"date": "2025-06-20", "close": 14.47, "volume": 2729426.0}, {"date": "2025-06-23", "close": 14.29, "volume": 2712355.0}, {"date": "2025-06-24", "close": 14.36, "volume": 2028430.0}, {"date": "2025-06-25", "close": 14.45, "volume": 2186650.0}, {"date": "2025-06-26", "close": 14.63, "volume": 2290668.0}, {"date": "2025-06-27", "close": 14.54, "volume": 2512203.0}, {"date": "2025-06-30", "close": 14.34, "volume": 3352599.0}, {"date": "2025-07-01", "close": 14.39, "volume": 2836851.0}, {"date": "2025-07-02", "close": 14.49, "volume": 2949502.0}, {"date": "2025-07-03", "close": 14.63, "volume": 1443324.0}, {"date": "2025-07-07", "close": 14.42, "volume": 3179367.0}, {"date": "2025-07-08", "close": 14.42, "volume": 1996254.0}, {"date": "2025-07-09", "close": 14.4, "volume": 2483176.0}, {"date": "2025-07-10", "close": 14.62, "volume": 4009276.0}, {"date": "2025-07-11", "close": 14.65, "volume": 2955169.0}, {"date": "2025-07-14", "close": 14.8, "volume": 3450207.0}, {"date": "2025-07-15", "close": 14.79, "volume": 3584026.0}, {"date": "2025-07-16", "close": 14.95, "volume": 2661681.0}, {"date": "2025-07-17", "close": 15.1, "volume": 2974895.0}, {"date": "2025-07-18", "close": 15.09, "volume": 1897035.0}, {"date": "2025-07-21", "close": 14.82, "volume": 4104002.0}, {"date": "2025-07-22", "close": 14.88, "volume": 1937945.0}, {"date": "2025-07-23", "close": 14.95, "volume": 1997908.0}, {"date": "2025-07-24", "close": 14.88, "volume": 3311439.0}, {"date": "2025-07-25", "close": 14.85, "volume": 2347513.0}, {"date": "2025-07-28", "close": 14.61, "volume": 2154666.0}, {"date": "2025-07-29", "close": 14.55, "volume": 2634329.0}, {"date": "2025-07-30", "close": 14.41, "volume": 2181367.0}, {"date": "2025-07-31", "close": 14.28, "volume": 2337694.0}, {"date": "2025-08-01", "close": 14.08, "volume": 3045364.0}, {"date": "2025-08-04", "close": 14.09, "volume": 2434230.0}, {"date": "2025-08-05", "close": 14.19, "volume": 2499339.0}, {"date": "2025-08-06", "close": 14.11, "volume": 2461877.0}, {"date": "2025-08-07", "close": 14.08, "volume": 3174795.0}, {"date": "2025-08-08", "close": 14.17, "volume": 2548200.0}, {"date": "2025-08-11", "close": 14.09, "volume": 1854270.0}, {"date": "2025-08-12", "close": 14.28, "volume": 2629307.0}, {"date": "2025-08-13", "close": 14.38, "volume": 3125685.0}, {"date": "2025-08-14", "close": 14.3, "volume": 2644844.0}, {"date": "2025-08-15", "close": 14.13, "volume": 3039761.0}, {"date": "2025-08-18", "close": 14.16, "volume": 2292525.0}, {"date": "2025-08-19", "close": 14.19, "volume": 2605945.0}, {"date": "2025-08-20", "close": 14.15, "volume": 2655555.0}, {"date": "2025-08-21", "close": 14.07, "volume": 3173705.0}, {"date": "2025-08-22", "close": 14.26, "volume": 2593692.0}, {"date": "2025-08-25", "close": 14.11, "volume": 2399051.0}, {"date": "2025-08-26", "close": 14.17, "volume": 2033359.0}, {"date": "2025-08-27", "close": 14.21, "volume": 2009173.0}, {"date": "2025-08-28", "close": 14.22, "volume": 2468486.0}, {"date": "2025-08-29", "close": 14.34, "volume": 1572536.0}, {"date": "2025-09-02", "close": 14.23, "volume": 3064753.0}, {"date": "2025-09-03", "close": 14.22, "volume": 3049930.0}, {"date": "2025-09-04", "close": 14.36, "volume": 2297191.0}, {"date": "2025-09-05", "close": 14.34, "volume": 1996587.0}, {"date": "2025-09-08", "close": 14.31, "volume": 2159454.0}, {"date": "2025-09-09", "close": 14.18, "volume": 1985221.0}, {"date": "2025-09-10", "close": 14.15, "volume": 1756773.0}, {"date": "2025-09-11", "close": 14.27, "volume": 1787238.0}, {"date": "2025-09-12", "close": 14.15, "volume": 2055886.0}, {"date": "2025-09-15", "close": 13.71, "volume": 6661972.0}, {"date": "2025-09-16", "close": 13.7, "volume": 5478304.0}, {"date": "2025-09-17", "close": 13.74, "volume": 3851711.0}, {"date": "2025-09-18", "close": 13.84, "volume": 3244009.0}, {"date": "2025-09-19", "close": 14.01, "volume": 6940788.0}, {"date": "2025-09-22", "close": 13.61, "volume": 4868384.0}, {"date": "2025-09-23", "close": 13.57, "volume": 2845481.0}, {"date": "2025-09-24", "close": 13.38, "volume": 4396939.0}, {"date": "2025-09-25", "close": 13.37, "volume": 3828480.0}, {"date": "2025-09-26", "close": 13.24, "volume": 3286159.0}, {"date": "2025-09-29", "close": 13.21, "volume": 4064912.0}, {"date": "2025-09-30", "close": 12.77, "volume": 6815264.0}, {"date": "2025-10-01", "close": 12.51, "volume": 7577781.0}, {"date": "2025-10-02", "close": 12.73, "volume": 5609502.0}, {"date": "2025-10-03", "close": 12.66, "volume": 4236723.0}, {"date": "2025-10-06", "close": 12.54, "volume": 5223304.0}, {"date": "2025-10-07", "close": 12.54, "volume": 6221731.0}, {"date": "2025-10-08", "close": 12.43, "volume": 5324019.0}, {"date": "2025-10-09", "close": 12.23, "volume": 5892519.0}, {"date": "2025-10-10", "close": 12.13, "volume": 9139653.0}, {"date": "2025-10-13", "close": 12.5, "volume": 5295099.0}, {"date": "2025-10-14", "close": 12.87, "volume": 7920345.0}, {"date": "2025-10-15", "close": 12.87, "volume": 6750070.0}, {"date": "2025-10-16", "close": 12.54, "volume": 5524613.0}, {"date": "2025-10-17", "close": 12.6, "volume": 6804360.0}, {"date": "2025-10-20", "close": 12.7, "volume": 4883250.0}, {"date": "2025-10-21", "close": 12.96, "volume": 4879211.0}, {"date": "2025-10-22", "close": 12.96, "volume": 4898841.0}, {"date": "2025-10-23", "close": 13.0, "volume": 5949923.0}, {"date": "2025-10-24", "close": 13.03, "volume": 4241825.0}, {"date": "2025-10-27", "close": 13.2, "volume": 4564235.0}, {"date": "2025-10-28", "close": 13.24, "volume": 4403434.0}, {"date": "2025-10-29", "close": 13.06, "volume": 3624211.0}, {"date": "2025-10-30", "close": 12.81, "volume": 5570363.0}, {"date": "2025-10-31", "close": 13.02, "volume": 3507682.0}, {"date": "2025-11-03", "close": 13.05, "volume": 3503416.0}, {"date": "2025-11-04", "close": 12.91, "volume": 3971003.0}, {"date": "2025-11-05", "close": 12.78, "volume": 5003938.0}, {"date": "2025-11-06", "close": 12.1, "volume": 12653300.0}, {"date": "2025-11-07", "close": 12.14, "volume": 6286809.0}, {"date": "2025-11-10", "close": 12.08, "volume": 5098509.0}, {"date": "2025-11-11", "close": 12.07, "volume": 5456528.0}, {"date": "2025-11-12", "close": 12.1, "volume": 4339012.0}, {"date": "2025-11-13", "close": 11.96, "volume": 6738329.0}, {"date": "2025-11-14", "close": 11.9, "volume": 3534280.0}, {"date": "2025-11-17", "close": 11.86, "volume": 7466769.0}, {"date": "2025-11-18", "close": 11.75, "volume": 10352580.0}, {"date": "2025-11-19", "close": 11.97, "volume": 13059540.0}, {"date": "2025-11-20", "close": 12.03, "volume": 10220040.0}, {"date": "2025-11-21", "close": 12.34, "volume": 12195320.0}, {"date": "2025-11-24", "close": 12.65, "volume": 9688912.0}, {"date": "2025-11-25", "close": 12.88, "volume": 7157529.0}, {"date": "2025-11-26", "close": 13.13, "volume": 7800448.0}, {"date": "2025-11-28", "close": 13.17, "volume": 3491382.0}, {"date": "2025-12-01", "close": 13.24, "volume": 5592652.0}, {"date": "2025-12-02", "close": 13.22, "volume": 3940615.0}, {"date": "2025-12-03", "close": 13.41, "volume": 2949822.0}, {"date": "2025-12-04", "close": 13.45, "volume": 3120785.0}, {"date": "2025-12-05", "close": 13.48, "volume": 3419014.0}, {"date": "2025-12-08", "close": 13.3, "volume": 4189636.0}, {"date": "2025-12-09", "close": 13.34, "volume": 4162406.0}, {"date": "2025-12-10", "close": 13.38, "volume": 3920461.0}, {"date": "2025-12-11", "close": 13.15, "volume": 4087320.0}, {"date": "2025-12-12", "close": 13.05, "volume": 3334410.0}, {"date": "2025-12-15", "close": 13.01, "volume": 4314929.0}, {"date": "2025-12-16", "close": 12.98, "volume": 3384807.0}, {"date": "2025-12-17", "close": 12.91, "volume": 4758730.0}, {"date": "2025-12-18", "close": 12.7, "volume": 5008546.0}, {"date": "2025-12-19", "close": 12.65, "volume": 6630864.0}, {"date": "2025-12-22", "close": 12.66, "volume": 5564991.0}, {"date": "2025-12-23", "close": 12.55, "volume": 4184620.0}, {"date": "2025-12-24", "close": 12.59, "volume": 2665283.0}, {"date": "2025-12-26", "close": 12.73, "volume": 3566100.0}, {"date": "2025-12-29", "close": 12.67, "volume": 5297002.0}, {"date": "2025-12-30", "close": 12.76, "volume": 5007196.0}, {"date": "2025-12-31", "close": 12.43, "volume": 6012087.0}, {"date": "2026-01-02", "close": 12.56, "volume": 3214295.0}, {"date": "2026-01-05", "close": 12.65, "volume": 4076239.0}, {"date": "2026-01-06", "close": 12.5, "volume": 4163709.0}, {"date": "2026-01-07", "close": 12.26, "volume": 4950675.0}, {"date": "2026-01-08", "close": 12.62, "volume": 3686305.0}, {"date": "2026-01-09", "close": 12.56, "volume": 2775425.0}, {"date": "2026-01-12", "close": 12.65, "volume": 3021950.0}, {"date": "2026-01-13", "close": 12.44, "volume": 3581759.0}, {"date": "2026-01-14", "close": 12.68, "volume": 4322264.0}, {"date": "2026-01-15", "close": 12.73, "volume": 4192661.0}, {"date": "2026-01-16", "close": 12.61, "volume": 3973113.0}, {"date": "2026-01-20", "close": 12.42, "volume": 4137964.0}, {"date": "2026-01-21", "close": 12.64, "volume": 2861339.0}, {"date": "2026-01-22", "close": 12.61, "volume": 2181187.0}, {"date": "2026-01-23", "close": 12.48, "volume": 2659182.0}, {"date": "2026-01-26", "close": 12.3, "volume": 5760858.0}, {"date": "2026-01-27", "close": 12.27, "volume": 2886212.0}, {"date": "2026-01-28", "close": 12.07, "volume": 4204031.0}, {"date": "2026-01-29", "close": 12.15, "volume": 3570472.0}, {"date": "2026-01-30", "close": 12.0, "volume": 4232894.0}, {"date": "2026-02-02", "close": 11.49, "volume": 14522320.0}, {"date": "2026-02-03", "close": 11.09, "volume": 13167680.0}, {"date": "2026-02-04", "close": 11.24, "volume": 9362667.0}, {"date": "2026-02-05", "close": 10.91, "volume": 12079930.0}, {"date": "2026-02-06", "close": 11.46, "volume": 9928604.0}, {"date": "2026-02-09", "close": 11.74, "volume": 5569681.0}, {"date": "2026-02-10", "close": 11.93, "volume": 3856504.0}, {"date": "2026-02-11", "close": 11.95, "volume": 3480009.0}, {"date": "2026-02-12", "close": 11.86, "volume": 9008784.0}, {"date": "2026-02-13", "close": 11.47, "volume": 4921750.0}, {"date": "2026-02-17", "close": 11.43, "volume": 6003170.0}, {"date": "2026-02-18", "close": 11.55, "volume": 6363836.0}, {"date": "2026-02-19", "close": 11.43, "volume": 13575390.0}, {"date": "2026-02-20", "close": 11.47, "volume": 8879800.0}, {"date": "2026-02-23", "close": 11.51, "volume": 11807300.0}, {"date": "2026-02-24", "close": 11.68, "volume": 11438630.0}, {"date": "2026-02-25", "close": 11.91, "volume": 7670562.0}, {"date": "2026-02-26", "close": 11.72, "volume": 7158345.0}, {"date": "2026-02-27", "close": 11.29, "volume": 7094535.0}, {"date": "2026-03-02", "close": 11.53, "volume": 6501450.0}, {"date": "2026-03-03", "close": 11.5, "volume": 6412090.0}, {"date": "2026-03-04", "close": 11.55, "volume": 6847957.0}, {"date": "2026-03-05", "close": 11.56, "volume": 6780784.0}, {"date": "2026-03-06", "close": 11.47, "volume": 7773315.0}, {"date": "2026-03-09", "close": 11.41, "volume": 8489292.0}, {"date": "2026-03-10", "close": 11.36, "volume": 7393893.0}, {"date": "2026-03-11", "close": 11.17, "volume": 9104145.0}, {"date": "2026-03-12", "close": 10.99, "volume": 10256180.0}, {"date": "2026-03-13", "close": 10.95, "volume": 5884243.0}, {"date": "2026-03-16", "close": 11.11, "volume": 6057050.0}, {"date": "2026-03-17", "close": 11.45, "volume": 5267593.0}, {"date": "2026-03-18", "close": 11.4, "volume": 5813730.0}, {"date": "2026-03-19", "close": 11.44, "volume": 5260838.0}, {"date": "2026-03-20", "close": 11.15, "volume": 6664492.0}, {"date": "2026-03-23", "close": 11.32, "volume": 4482338.0}, {"date": "2026-03-24", "close": 11.18, "volume": 5770767.0}, {"date": "2026-03-25", "close": 11.24, "volume": 3771815.0}, {"date": "2026-03-26", "close": 11.11, "volume": 5543646.0}, {"date": "2026-03-27", "close": 10.83, "volume": 6984055.0}, {"date": "2026-03-30", "close": 10.89, "volume": 7651935.0}, {"date": "2026-03-31", "close": 11.06, "volume": 9788672.0}, {"date": "2026-04-01", "close": 10.76, "volume": 6912120.0}, {"date": "2026-04-02", "close": 10.86, "volume": 7865343.0}, {"date": "2026-04-06", "close": 11.04, "volume": 3751210.0}, {"date": "2026-04-07", "close": 10.9, "volume": 5048050.0}, {"date": "2026-04-08", "close": 10.75, "volume": 5417699.0}, {"date": "2026-04-09", "close": 10.76, "volume": 6221416.0}, {"date": "2026-04-10", "close": 10.87, "volume": 4283338.0}, {"date": "2026-04-13", "close": 10.93, "volume": 5221975.0}, {"date": "2026-04-14", "close": 11.34, "volume": 5304005.0}, {"date": "2026-04-15", "close": 11.63, "volume": 6326592.0}, {"date": "2026-04-16", "close": 11.6, "volume": 4994327.0}, {"date": "2026-04-17", "close": 11.79, "volume": 4371427.0}, {"date": "2026-04-20", "close": 11.78, "volume": 3774885.0}, {"date": "2026-04-21", "close": 11.51, "volume": 3733737.0}, {"date": "2026-04-22", "close": 11.61, "volume": 2661985.0}, {"date": "2026-04-23", "close": 11.35, "volume": 2734842.0}, {"date": "2026-04-24", "close": 11.27, "volume": 3508128.0}, {"date": "2026-04-27", "close": 11.19, "volume": 3645481.0}, {"date": "2026-04-28", "close": 11.36, "volume": 2843301.0}, {"date": "2026-04-29", "close": 11.27, "volume": 2292491.0}, {"date": "2026-04-30", "close": 11.72, "volume": 3366615.0}, {"date": "2026-05-01", "close": 11.86, "volume": 3425494.0}, {"date": "2026-05-04", "close": 11.8, "volume": 2986519.0}, {"date": "2026-05-05", "close": 11.91, "volume": 2734175.0}, {"date": "2026-05-06", "close": 11.76, "volume": 4421286.0}, {"date": "2026-05-07", "close": 11.39, "volume": 8583901.0}, {"date": "2026-05-08", "close": 11.35, "volume": 4313403.0}, {"date": "2026-05-11", "close": 11.12, "volume": 3994602.0}, {"date": "2026-05-12", "close": 11.17, "volume": 3252568.0}, {"date": "2026-05-13", "close": 11.17, "volume": 3980605.0}, {"date": "2026-05-14", "close": 11.26, "volume": 2797737.0}, {"date": "2026-05-15", "close": 11.21, "volume": 3346981.0}, {"date": "2026-05-18", "close": 11.01, "volume": 4759883.0}, {"date": "2026-05-19", "close": 11.05, "volume": 3544245.0}, {"date": "2026-05-20", "close": 11.12, "volume": 2918476.0}, {"date": "2026-05-21", "close": 11.18, "volume": 2641846.0}, {"date": "2026-05-22", "close": 11.03, "volume": 2485133.0}, {"date": "2026-05-26", "close": 11.19, "volume": 2540303.0}, {"date": "2026-05-27", "close": 11.17, "volume": 2342447.0}, {"date": "2026-05-28", "close": 11.11, "volume": 3086028.0}, {"date": "2026-05-29", "close": 11.26, "volume": 5594270.0}, {"date": "2026-06-01", "close": 11.42, "volume": 3586182.0}, {"date": "2026-06-02", "close": 11.21, "volume": 4594663.0}, {"date": "2026-06-03", "close": 10.95, "volume": 5356610.0}, {"date": "2026-06-04", "close": 11.3, "volume": 2833411.0}, {"date": "2026-06-05", "close": 11.02, "volume": 3004492.0}, {"date": "2026-06-08", "close": 10.98, "volume": 2558417.0}, {"date": "2026-06-09", "close": 11.16, "volume": 2802216.0}, {"date": "2026-06-10", "close": 11.12, "volume": 2739874.0}, {"date": "2026-06-11", "close": 11.17, "volume": 1997603.0}, {"date": "2026-06-12", "close": 11.18, "volume": 2097976.0}, {"date": "2026-06-15", "close": 11.08, "volume": 3847789.0}, {"date": "2026-06-16", "close": 11.09, "volume": 4045464.0}, {"date": "2026-06-17", "close": 10.82, "volume": 5018810.0}, {"date": "2026-06-18", "close": 10.87, "volume": 8168759.0}, {"date": "2026-06-22", "close": 10.79, "volume": 2901293.0}, {"date": "2026-06-23", "close": 10.8, "volume": 3638779.0}, {"date": "2026-06-24", "close": 10.72, "volume": 3842313.0}, {"date": "2026-06-25", "close": 10.68, "volume": 3533858.0}, {"date": "2026-06-26", "close": 10.82, "volume": 4277050.0}, {"date": "2026-06-29", "close": 11.15, "volume": 3979541.0}, {"date": "2026-06-30", "close": 10.87, "volume": 3538005.0}, {"date": "2026-07-01", "close": 10.8, "volume": 4580238.0}, {"date": "2026-07-02", "close": 10.82, "volume": 2883753.0}, {"date": "2026-07-06", "close": 10.92, "volume": 4362549.0}, {"date": "2026-07-07", "close": 10.83, "volume": 2845685.0}, {"date": "2026-07-08", "close": 10.76, "volume": 4267366.0}, {"date": "2026-07-09", "close": 10.74, "volume": 2301862.0}, {"date": "2026-07-10", "close": 10.96, "volume": 3615947.0}, {"date": "2026-07-13", "close": 10.86, "volume": 3181810.0}, {"date": "2026-07-14", "close": 10.99, "volume": 3197295.0}, {"date": "2026-07-15", "close": 11.1, "volume": 5617396.0}, {"date": "2026-07-16", "close": 11.19, "volume": 4053016.0}, {"date": "2026-07-17", "close": 10.99, "volume": 3098341.0}, {"date": "2026-07-20", "close": 10.87, "volume": 2772798.0}, {"date": "2026-07-21", "close": 10.93, "volume": 2693630.0}, {"date": "2026-07-22", "close": 10.81, "volume": 2029207.0}, {"date": "2026-07-23", "close": 10.7, "volume": 2846995.0}, {"date": "2026-07-24", "close": 10.77, "volume": 2759241.0}, {"date": "2026-07-27", "close": 10.92, "volume": 2689565.0}, {"date": "2026-07-28", "close": 11.02, "volume": 4499191.0}, {"date": "2026-07-29", "close": 10.78, "volume": 3074688.0}, {"date": "2026-07-30", "close": 10.79, "volume": 4269636.0}, {"date": "2026-07-31", "close": 10.75, "volume": 6526247.0}, {"date": "2026-08-03", "close": 11.0, "volume": 4972686.0}, {"date": "2026-08-04", "close": 11.2, "volume": 6978867.0}, {"date": "2026-08-05", "close": 10.97, "volume": 4523893.0}, {"date": "2026-08-06", "close": 11.31, "volume": 6259537.0}, {"date": "2026-08-07", "close": 11.64, "volume": 8769217.0}, {"date": "2026-08-10", "close": 11.55, "volume": 3949976.0}, {"date": "2026-08-11", "close": 11.68, "volume": 3701180.0}, {"date": "2026-08-12", "close": 11.67, "volume": 2949306.0}, {"date": "2026-08-13", "close": 11.91, "volume": 7330333.0}, {"date": "2026-08-14", "close": 11.72, "volume": 3787753.0}, {"date": "2026-08-17", "close": 11.5, "volume": 3545749.0}, {"date": "2026-08-18", "close": 11.41, "volume": 3127681.0}, {"date": "2026-08-19", "close": 11.33, "volume": 3369553.0}, {"date": "2026-08-20", "close": 11.28, "volume": 3269119.0}, {"date": "2026-08-21", "close": 11.3, "volume": 2583880.0}, {"date": "2026-08-24", "close": 11.4, "volume": 2497641.0}, {"date": "2026-08-25", "close": 11.36, "volume": 2810606.0}, {"date": "2026-08-26", "close": 11.25, "volume": 2809103.0}, {"date": "2026-08-27", "close": 11.28, "volume": 2060978.0}, {"date": "2026-08-28", "close": 11.3, "volume": 2480139.0}], "refreshing": true}