{"ticker": "OCSL", "overview": {"cik": "1414932", "ticker": "OCSL", "name": "Oaktree Specialty Lending Corp", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001193125-26-349145", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001193125-26-333737", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001414932-26-000017", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0001193125-26-204937", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-05", "title": "Quarterly report", "accession": "0001414932-26-000012", "price_sensitive": true}, {"form": "4", "date": "2026-03-18", "title": "Insider transaction", "accession": "0001193125-26-113926", "price_sensitive": false}, {"form": "4", "date": "2026-03-18", "title": "Insider transaction", "accession": "0001193125-26-112127", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-04", "title": "Material event", "accession": "0001193125-26-091472", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-04", "title": "Material event", "accession": "0001193125-26-036643", "price_sensitive": true}, {"form": "10-Q", "date": "2026-02-04", "title": "Quarterly report", "accession": "0001414932-26-000005", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-02-02", "title": "Form DEFA14A", "accession": "0001193125-26-033635", "price_sensitive": false}, {"form": "N-2ASR", "date": "2026-01-23", "title": "Form N-2ASR", "accession": "0001193125-26-021055", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-01-16", "title": "Form DEFA14A", "accession": "0001193125-26-015377", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-01-16", "title": "Proxy statement", "accession": "0001193125-26-015232", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-01-08", "title": "Form DEFA14A", "accession": "0001193125-26-007703", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-01-08", "title": "Proxy statement", "accession": "0001193125-26-007696", "price_sensitive": false}, {"form": "3", "date": "2026-01-05", "title": "Initial insider holdings", "accession": "0001193125-26-002393", "price_sensitive": false}, {"form": "PRE 14A", "date": "2025-12-22", "title": "Form PRE 14A", "accession": "0001193125-25-328796", "price_sensitive": false}, {"form": "8-K", "date": "2025-11-18", "title": "Material event", "accession": "0001193125-25-285254", "price_sensitive": true}, {"form": "10-K", "date": "2025-11-18", "title": "Annual report", "accession": "0001414932-25-000022", "price_sensitive": true}, {"form": "8-K", "date": "2025-11-14", "title": "Material event", "accession": "0001193125-25-282894", "price_sensitive": true}, {"form": "40-17G", "date": "2025-10-20", "title": "Form 40-17G", "accession": "0001193125-25-243559", "price_sensitive": false}, {"form": "4", "date": "2025-09-16", "title": "Insider transaction", "accession": "0001193125-25-204970", "price_sensitive": false}, {"form": "40-APP/A", "date": "2025-08-12", "title": "Form 40-APP/A", "accession": "0001193125-25-178560", "price_sensitive": false}, {"form": "8-K", "date": "2025-08-05", "title": "Material event", "accession": "0001193125-25-172986", "price_sensitive": true}]}, "description": "Oaktree Specialty Lending Corp trades as OCSL on the NASDAQ and is registered in the United States. Privy Trades holds 164 insider filings for the company, from October 2017 to August 2026. Across those, 17 insiders disclosed 66 open-market purchases totalling $4.24M against 87 sales totalling $104.23M. The most recent filing on record is dated 12 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 66, "buy_sum": 4236347.8196, "sell_n": 87, "sell_sum": 104225493.4891, "net": -99989145.6695, "insiders": 17, "first_date": "2017-10-19", "last_date": "2026-08-12"}, "metrics": {"ticker": "OCSL", "has_prices": true, "as_of": "2026-08-14", "last": 12.98, "prev_close": 13.06, "change": -0.08000000000000007, "change_pct": -0.006125574272588061, "session_volume": 530755.0, "vwap_5": 12.875358832430416, "vwap_20": 12.342635841945594, "vwap_60": 12.050736368568728, "vwap_250": 12.539683885939578, "high_52w": 13.84, "low_52w": 10.78, "avg_volume_20": 569459.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-349145", "src": "INSIDERS", "ticker": "OCSL", "cik": "1414932", "company": "Oaktree Specialty Lending Corp", "company_raw": "Oaktree Specialty Lending Corp", "who": "Armen Panossian", "who_key": "Panossian Armen", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 21580.649999999998, "score": 27.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider buys $22K of OCSL", "source_url": "https://www.sec.gov/Archives/edgar/data/1790406/000119312526349145/0001193125-26-349145-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118962}, {"id": "0001193125-26-112127", "src": "INSIDERS", "ticker": "OCSL", "cik": "1414932", "company": "Oaktree Specialty Lending Corp", "company_raw": "Oaktree Specialty Lending Corp", "who": "Deborah Ann Gero", "who_key": "Gero Deborah Ann", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 21557.8, "score": 32.6, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 4 buying OCSL", "source_url": "https://www.sec.gov/Archives/edgar/data/1414932/000119312526112127/0001193125-26-112127-index.htm", "trade_date": "2026-03-16", "timestamp": "2026-03-16", "mins": 333522}, {"id": "0001193125-26-113926", "src": "INSIDERS", "ticker": "OCSL", "cik": "1414932", "company": "Oaktree Specialty Lending Corp", "company_raw": "Oaktree Specialty Lending Corp", "who": "Phyllis R. Caldwell", "who_key": "CALDWELL PHYLLIS R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 26925.0, "score": 34.1, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 3 buying OCSL", "source_url": "https://www.sec.gov/Archives/edgar/data/1414932/000119312526113926/0001193125-26-113926-index.htm", "trade_date": "2026-03-16", "timestamp": "2026-03-16", "mins": 333522}, {"id": "0001193125-25-204970", "src": "INSIDERS", "ticker": "OCSL", "cik": "1414932", "company": "Oaktree Specialty Lending Corp", "company_raw": "Oaktree Specialty Lending Corp", "who": "Phyllis R. Caldwell", "who_key": "CALDWELL PHYLLIS R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 39576.4525, "score": 36.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 5 insiders into OCSL", "source_url": "https://www.sec.gov/Archives/edgar/data/1414932/000119312525204970/0001193125-25-204970-index.htm", "trade_date": "2025-09-15", "timestamp": "2025-09-15", "mins": 595602}, {"id": "0000950170-25-092185", "src": "INSIDERS", "ticker": "OCSL", "cik": "1414932", "company": "Oaktree Specialty Lending Corp", "company_raw": "Oaktree Specialty Lending Corp", "who": "Deborah Ann Gero", "who_key": "Gero Deborah Ann", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 34250.0, "score": 35.4, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 5 insiders into OCSL", "source_url": "https://www.sec.gov/Archives/edgar/data/1414932/000095017025092185/0000950170-25-092185-index.htm", "trade_date": "2025-06-30", "timestamp": "2025-06-30", "mins": 706482}, {"id": "0000950170-25-073930", "src": "INSIDERS", "ticker": "OCSL", "cik": "1414932", "company": "Oaktree Specialty Lending Corp", "company_raw": "Oaktree Specialty Lending Corp", "who": "Armen Panossian", "who_key": "Panossian Armen", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 113040.0, "score": 44.1, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "5 insiders now buying OCSL", "source_url": "https://www.sec.gov/Archives/edgar/data/1414932/000095017025073930/0000950170-25-073930-index.htm", "trade_date": "2025-05-15", "timestamp": "2025-05-15", "mins": 772722}, {"id": "0000950170-25-066319", "src": "INSIDERS", "ticker": "OCSL", "cik": "1414932", "company": "Oaktree Specialty Lending Corp", "company_raw": "Oaktree Specialty Lending Corp", "who": "Phyllis R. Caldwell", "who_key": "CALDWELL PHYLLIS R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 26650.0, "score": 34.2, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "OCSL draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1414932/000095017025066319/0000950170-25-066319-index.htm", "trade_date": "2025-05-07", "timestamp": "2025-05-07", "mins": 784242}, {"id": "0000950170-25-065656", "src": "INSIDERS", "ticker": "OCSL", "cik": "1414932", "company": "Oaktree Specialty Lending Corp", "company_raw": "Oaktree Specialty Lending Corp", "who": "Craig A. Jacobson", "who_key": "Jacobson Craig A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 199919.244, "score": 46.6, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 5 insiders into OCSL", "source_url": "https://www.sec.gov/Archives/edgar/data/1414932/000095017025065656/0000950170-25-065656-index.htm", "trade_date": "2025-05-06", "timestamp": "2025-05-06", "mins": 785682}, {"id": "0000950170-25-027751", "src": "INSIDERS", "ticker": "OCSL", "cik": "1414932", "company": "Oaktree Specialty Lending Corp", "company_raw": "Oaktree Specialty Lending Corp", "who": "Phyllis R. Caldwell", "who_key": "CALDWELL PHYLLIS R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 39575.0, "score": 37.1, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 6 insiders into OCSL", "source_url": "https://www.sec.gov/Archives/edgar/data/1414932/000095017025027751/0000950170-25-027751-index.htm", "trade_date": "2025-02-25", "timestamp": "2025-02-25", "mins": 886482}, {"id": "0000950170-25-026675", "src": "INSIDERS", "ticker": "OCSL", "cik": "1414932", "company": "Oaktree Specialty Lending Corp", "company_raw": "Oaktree Specialty Lending Corp", "who": "Raghav Khanna", "who_key": "Khanna Raghav", "role": "Co-Chief Investment Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 95700.0, "score": 42.6, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 7 buying OCSL", "source_url": "https://www.sec.gov/Archives/edgar/data/1414932/000095017025026675/0000950170-25-026675-index.htm", "trade_date": "2025-02-24", "timestamp": "2025-02-24", "mins": 887922}, {"id": "0000950170-25-026676", "src": "INSIDERS", "ticker": "OCSL", "cik": "1414932", "company": "Oaktree Specialty Lending Corp", "company_raw": "Oaktree Specialty Lending Corp", "who": "Mathew Pendo", "who_key": "Pendo Mathew", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 99690.5, "score": 46.1, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "6 insiders now buying OCSL", "source_url": "https://www.sec.gov/Archives/edgar/data/1414932/000095017025026676/0000950170-25-026676-index.htm", "trade_date": "2025-02-24", "timestamp": "2025-02-24", "mins": 887922}, {"id": "0000950170-24-108812", "src": "INSIDERS", "ticker": "OCSL", "cik": "1414932", "company": "Oaktree Specialty Lending Corp", "company_raw": "Oaktree Specialty Lending Corp", "who": "Phyllis R. Caldwell", "who_key": "CALDWELL PHYLLIS R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 16009.4845, "score": 30.4, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "8 insiders now buying OCSL", "source_url": "https://www.sec.gov/Archives/edgar/data/1414932/000095017024108812/0000950170-24-108812-index.htm", "trade_date": "2024-09-20", "timestamp": "2024-09-20", "mins": 1114002}, {"id": "0000950170-24-097030", "src": "INSIDERS", "ticker": "OCSL", "cik": "1414932", "company": "Oaktree Specialty Lending Corp", "company_raw": "Oaktree Specialty Lending Corp", "who": "Phyllis R. Caldwell", "who_key": "CALDWELL PHYLLIS R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 21725.86, "score": 32.4, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "8 insiders now buying OCSL", "source_url": "https://www.sec.gov/Archives/edgar/data/1414932/000095017024097030/0000950170-24-097030-index.htm", "trade_date": "2024-08-13", "timestamp": "2024-08-13", "mins": 1168722}, {"id": "0000950170-24-015201", "src": "INSIDERS", "ticker": "OCSL", "cik": "1414932", "company": "Oaktree Specialty Lending Corp", "company_raw": "Oaktree Specialty Lending Corp", "who": "Phyllis R. Caldwell", "who_key": "CALDWELL PHYLLIS R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 40130.0, "score": 37.6, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "8 insiders now buying OCSL", "source_url": "https://www.sec.gov/Archives/edgar/data/1414932/000095017024015201/0000950170-24-015201-index.htm", "trade_date": "2024-02-12", "timestamp": "2024-02-12", "mins": 1432242}, {"id": "0000899243-23-009721", "src": "INSIDERS", "ticker": "OCSL", "cik": "1414932", "company": "Oaktree Specialty Lending Corp", "company_raw": "Oaktree Specialty Lending Corp", "who": "Matthew Stewart", "who_key": "Stewart Matthew", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 9000.0, "score": 31.6, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "OCSL draws its 9th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1414932/000089924323009721/0000899243-23-009721-index.htm", "trade_date": "2023-03-23", "timestamp": "2023-03-23", "mins": 1901682}, {"id": "0000899243-23-009113", "src": "INSIDERS", "ticker": "OCSL", "cik": "1414932", "company": "Oaktree Specialty Lending Corp", "company_raw": "Oaktree Specialty Lending Corp", "who": "Phyllis R. Caldwell", "who_key": "CALDWELL PHYLLIS R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 27047.45, "score": 33.4, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 11 buying OCSL", "source_url": "https://www.sec.gov/Archives/edgar/data/1414932/000089924323009113/0000899243-23-009113-index.htm", "trade_date": "2023-03-17", "timestamp": "2023-03-17", "mins": 1910322}, {"id": "0000899243-23-009119", "src": "INSIDERS", "ticker": "OCSL", "cik": "1414932", "company": "Oaktree Specialty Lending Corp", "company_raw": "Oaktree Specialty Lending Corp", "who": "Christopher McKown", "who_key": "McKown Christopher", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 17788.399999999998, "score": 29.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 10 buying OCSL", "source_url": "https://www.sec.gov/Archives/edgar/data/1414932/000089924323009119/0000899243-23-009119-index.htm", "trade_date": "2023-03-17", "timestamp": "2023-03-17", "mins": 1910322}, {"id": "0000899243-23-011191", "src": "INSIDERS", "ticker": "OCSL", "cik": "1414932", "company": "Oaktree Specialty Lending Corp", "company_raw": "Oaktree Specialty Lending Corp", "who": "Ashley Pak", "who_key": "Pak Ashley", "role": "Chief Compliance Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 19405.0, "score": 49.5, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying OCSL \u2014 8 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1414932/000089924323011191/0000899243-23-011191-index.htm", "trade_date": "2023-03-09", "timestamp": "2023-03-09", "mins": 1921842}, {"id": "0000899243-23-004765", "src": "INSIDERS", "ticker": "OCSL", "cik": "1414932", "company": "Oaktree Specialty Lending Corp", "company_raw": "Oaktree Specialty Lending Corp", "who": "Mathew Pendo", "who_key": "Pendo Mathew", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 13406.999999999998, "score": 34.1, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 11 buying OCSL", "source_url": "https://www.sec.gov/Archives/edgar/data/1414932/000089924323004765/0000899243-23-004765-index.htm", "trade_date": "2023-02-09", "timestamp": "2023-02-09", "mins": 1962162}, {"id": "0000899243-23-000207", "src": "INSIDERS", "ticker": "OCSL", "cik": "1414932", "company": "Oaktree Specialty Lending Corp", "company_raw": "Oaktree Specialty Lending Corp", "who": "Phyllis R. Caldwell", "who_key": "CALDWELL PHYLLIS R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 26448.0, "score": 35.2, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 11 insiders into OCSL", "source_url": "https://www.sec.gov/Archives/edgar/data/1414932/000089924323000207/0000899243-23-000207-index.htm", "trade_date": "2022-12-30", "timestamp": "2022-12-30", "mins": 2021202}, {"id": "0000899243-22-038236", "src": "INSIDERS", "ticker": "OCSL", "cik": "1414932", "company": "Oaktree Specialty Lending Corp", "company_raw": "Oaktree Specialty Lending Corp", "who": "Phyllis R. Caldwell", "who_key": "CALDWELL PHYLLIS R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 28004.0, "score": 36.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 11 insiders into OCSL", "source_url": "https://www.sec.gov/Archives/edgar/data/1414932/000089924322038236/0000899243-22-038236-index.htm", "trade_date": "2022-12-09", "timestamp": "2022-12-09", "mins": 2051442}, {"id": "0000899243-22-024598", "src": "INSIDERS", "ticker": "OCSL", "cik": "1414932", "company": "Oaktree Specialty Lending Corp", "company_raw": "Oaktree Specialty Lending Corp", "who": "Phyllis R. Caldwell", "who_key": "CALDWELL PHYLLIS R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 16223.0, "score": 32.8, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying OCSL \u2014 11 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1414932/000089924322024598/0000899243-22-024598-index.htm", "trade_date": "2022-06-29", "timestamp": "2022-06-29", "mins": 2286162}, {"id": "0000899243-22-019466", "src": "INSIDERS", "ticker": "OCSL", "cik": "1414932", "company": "Oaktree Specialty Lending Corp", "company_raw": "Oaktree Specialty Lending Corp", "who": "Phyllis R. Caldwell", "who_key": "CALDWELL PHYLLIS R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 33997.0, "score": 43.3, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 11 buying OCSL", "source_url": "https://www.sec.gov/Archives/edgar/data/1414932/000089924322019466/0000899243-22-019466-index.htm", "trade_date": "2022-05-23", "timestamp": "2022-05-23", "mins": 2339442}, {"id": "0000899243-22-018009", "src": "INSIDERS", "ticker": "OCSL", "cik": "1414932", "company": "Oaktree Specialty Lending Corp", "company_raw": "Oaktree Specialty Lending Corp", "who": "Phyllis R. Caldwell", "who_key": "CALDWELL PHYLLIS R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 35184.0, "score": 44.4, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 11 insiders into OCSL", "source_url": "https://www.sec.gov/Archives/edgar/data/1414932/000089924322018009/0000899243-22-018009-index.htm", "trade_date": "2022-05-11", "timestamp": "2022-05-11", "mins": 2356722}, {"id": "0000899243-22-017640", "src": "INSIDERS", "ticker": "OCSL", "cik": "1414932", "company": "Oaktree Specialty Lending Corp", "company_raw": "Oaktree Specialty Lending Corp", "who": "Mathew Pendo", "who_key": "Pendo Mathew", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 129769.85999999999, "score": 48.6, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "11 insiders now buying OCSL", "source_url": "https://www.sec.gov/Archives/edgar/data/1414932/000089924322017640/0000899243-22-017640-index.htm", "trade_date": "2022-05-09", "timestamp": "2022-05-09", "mins": 2359602}, {"id": "0000899243-22-009654", "src": "INSIDERS", "ticker": "OCSL", "cik": "1414932", "company": "Oaktree Specialty Lending Corp", "company_raw": "Oaktree Specialty Lending Corp", "who": "Ashley Pak", "who_key": "Pak Ashley", "role": "Chief Compliance Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 19288.36, "score": 34.4, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 11 insiders into OCSL", "source_url": "https://www.sec.gov/Archives/edgar/data/1414932/000089924322009654/0000899243-22-009654-index.htm", "trade_date": "2022-03-04", "timestamp": "2022-03-04", "mins": 2454642}, {"id": "0000899243-22-009063", "src": "INSIDERS", "ticker": "OCSL", "cik": "1414932", "company": "Oaktree Specialty Lending Corp", "company_raw": "Oaktree Specialty Lending Corp", "who": "Phyllis R. Caldwell", "who_key": "CALDWELL PHYLLIS R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 20188.39, "score": 37.2, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying OCSL \u2014 11 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1414932/000089924322009063/0000899243-22-009063-index.htm", "trade_date": "2022-03-02", "timestamp": "2022-03-02", "mins": 2457522}, {"id": "0000899243-22-008171", "src": "INSIDERS", "ticker": "OCSL", "cik": "1414932", "company": "Oaktree Specialty Lending Corp", "company_raw": "Oaktree Specialty Lending Corp", "who": "Christopher McKown", "who_key": "McKown Christopher", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 14639.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on OCSL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1414932/000089924322008171/0000899243-22-008171-index.htm", "trade_date": "2022-02-24", "timestamp": "2022-02-24", "mins": 2466162}, {"id": "0001209191-21-071649", "src": "INSIDERS", "ticker": "OCSL", "cik": "1414932", "company": "Oaktree Specialty Lending Corp", "company_raw": "Oaktree Specialty Lending Corp", "who": "Leonard M. Tannenbaum", "who_key": "TANNENBAUM LEONARD M", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 3651294.816, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Big sell in OCSL \u2014 An insider offloads $3.7M", "source_url": "https://www.sec.gov/Archives/edgar/data/1414932/000120919121071649/0001209191-21-071649-index.htm", "trade_date": "2021-12-30", "timestamp": "2021-12-30", "mins": 2546802}, {"id": "0001209191-21-071325", "src": "INSIDERS", "ticker": "OCSL", "cik": "1414932", "company": "Oaktree Specialty Lending Corp", "company_raw": "Oaktree Specialty Lending Corp", "who": "Leonard M. Tannenbaum", "who_key": "TANNENBAUM LEONARD M", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 3009400.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "A 10% owner takes $3M off the table in OCSL", "source_url": "https://www.sec.gov/Archives/edgar/data/1414932/000120919121071325/0001209191-21-071325-index.htm", "trade_date": "2021-12-27", "timestamp": "2021-12-27", "mins": 2551122}], "recent_buys": [{"id": "0001193125-26-349145", "src": "INSIDERS", "ticker": "OCSL", "cik": "1414932", "company": "Oaktree Specialty Lending Corp", "company_raw": "Oaktree Specialty Lending Corp", "who": "Armen Panossian", "who_key": "Panossian Armen", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 21580.649999999998, "score": 27.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider buys $22K of OCSL", "source_url": "https://www.sec.gov/Archives/edgar/data/1790406/000119312526349145/0001193125-26-349145-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118962}, {"id": "0001193125-26-113926", "src": "INSIDERS", "ticker": "OCSL", "cik": "1414932", "company": "Oaktree Specialty Lending Corp", "company_raw": "Oaktree Specialty Lending Corp", "who": "Phyllis R. Caldwell", "who_key": "CALDWELL PHYLLIS R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 26925.0, "score": 34.1, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 3 buying OCSL", "source_url": "https://www.sec.gov/Archives/edgar/data/1414932/000119312526113926/0001193125-26-113926-index.htm", "trade_date": "2026-03-16", "timestamp": "2026-03-16", "mins": 333522}, {"id": "0001193125-26-112127", "src": "INSIDERS", "ticker": "OCSL", "cik": "1414932", "company": "Oaktree Specialty Lending Corp", "company_raw": "Oaktree Specialty Lending Corp", "who": "Deborah Ann Gero", "who_key": "Gero Deborah Ann", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 21557.8, "score": 32.6, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 4 buying OCSL", "source_url": "https://www.sec.gov/Archives/edgar/data/1414932/000119312526112127/0001193125-26-112127-index.htm", "trade_date": "2026-03-16", "timestamp": "2026-03-16", "mins": 333522}, {"id": "0001193125-25-204970", "src": "INSIDERS", "ticker": "OCSL", "cik": "1414932", "company": "Oaktree Specialty Lending Corp", "company_raw": "Oaktree Specialty Lending Corp", "who": "Phyllis R. Caldwell", "who_key": "CALDWELL PHYLLIS R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 39576.4525, "score": 36.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 5 insiders into OCSL", "source_url": "https://www.sec.gov/Archives/edgar/data/1414932/000119312525204970/0001193125-25-204970-index.htm", "trade_date": "2025-09-15", "timestamp": "2025-09-15", "mins": 595602}, {"id": "0000950170-25-092185", "src": "INSIDERS", "ticker": "OCSL", "cik": "1414932", "company": "Oaktree Specialty Lending Corp", "company_raw": "Oaktree Specialty Lending Corp", "who": "Deborah Ann Gero", "who_key": "Gero Deborah Ann", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 34250.0, "score": 35.4, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 5 insiders into OCSL", "source_url": "https://www.sec.gov/Archives/edgar/data/1414932/000095017025092185/0000950170-25-092185-index.htm", "trade_date": "2025-06-30", "timestamp": "2025-06-30", "mins": 706482}, {"id": "0000950170-25-073930", "src": "INSIDERS", "ticker": "OCSL", "cik": "1414932", "company": "Oaktree Specialty Lending Corp", "company_raw": "Oaktree Specialty Lending Corp", "who": "Armen Panossian", "who_key": "Panossian Armen", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 113040.0, "score": 44.1, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "5 insiders now buying OCSL", "source_url": "https://www.sec.gov/Archives/edgar/data/1414932/000095017025073930/0000950170-25-073930-index.htm", "trade_date": "2025-05-15", "timestamp": "2025-05-15", "mins": 772722}, {"id": "0000950170-25-066319", "src": "INSIDERS", "ticker": "OCSL", "cik": "1414932", "company": "Oaktree Specialty Lending Corp", "company_raw": "Oaktree Specialty Lending Corp", "who": "Phyllis R. Caldwell", "who_key": "CALDWELL PHYLLIS R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 26650.0, "score": 34.2, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "OCSL draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1414932/000095017025066319/0000950170-25-066319-index.htm", "trade_date": "2025-05-07", "timestamp": "2025-05-07", "mins": 784242}, {"id": "0000950170-25-065656", "src": "INSIDERS", "ticker": "OCSL", "cik": "1414932", "company": "Oaktree Specialty Lending Corp", "company_raw": "Oaktree Specialty Lending Corp", "who": "Craig A. Jacobson", "who_key": "Jacobson Craig A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 199919.244, "score": 46.6, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 5 insiders into OCSL", "source_url": "https://www.sec.gov/Archives/edgar/data/1414932/000095017025065656/0000950170-25-065656-index.htm", "trade_date": "2025-05-06", "timestamp": "2025-05-06", "mins": 785682}, {"id": "0000950170-25-027751", "src": "INSIDERS", "ticker": "OCSL", "cik": "1414932", "company": "Oaktree Specialty Lending Corp", "company_raw": "Oaktree Specialty Lending Corp", "who": "Phyllis R. Caldwell", "who_key": "CALDWELL PHYLLIS R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 39575.0, "score": 37.1, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 6 insiders into OCSL", "source_url": "https://www.sec.gov/Archives/edgar/data/1414932/000095017025027751/0000950170-25-027751-index.htm", "trade_date": "2025-02-25", "timestamp": "2025-02-25", "mins": 886482}, {"id": "0000950170-25-026676", "src": "INSIDERS", "ticker": "OCSL", "cik": "1414932", "company": "Oaktree Specialty Lending Corp", "company_raw": "Oaktree Specialty Lending Corp", "who": "Mathew Pendo", "who_key": "Pendo Mathew", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 99690.5, "score": 46.1, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "6 insiders now buying OCSL", "source_url": "https://www.sec.gov/Archives/edgar/data/1414932/000095017025026676/0000950170-25-026676-index.htm", "trade_date": "2025-02-24", "timestamp": "2025-02-24", "mins": 887922}, {"id": "0000950170-25-026675", "src": "INSIDERS", "ticker": "OCSL", "cik": "1414932", "company": "Oaktree Specialty Lending Corp", "company_raw": "Oaktree Specialty Lending Corp", "who": "Raghav Khanna", "who_key": "Khanna Raghav", "role": "Co-Chief Investment Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 95700.0, "score": 42.6, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 7 buying OCSL", "source_url": "https://www.sec.gov/Archives/edgar/data/1414932/000095017025026675/0000950170-25-026675-index.htm", "trade_date": "2025-02-24", "timestamp": "2025-02-24", "mins": 887922}, {"id": "0000950170-24-108812", "src": "INSIDERS", "ticker": "OCSL", "cik": "1414932", "company": "Oaktree Specialty Lending Corp", "company_raw": "Oaktree Specialty Lending Corp", "who": "Phyllis R. Caldwell", "who_key": "CALDWELL PHYLLIS R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 16009.4845, "score": 30.4, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "8 insiders now buying OCSL", "source_url": "https://www.sec.gov/Archives/edgar/data/1414932/000095017024108812/0000950170-24-108812-index.htm", "trade_date": "2024-09-20", "timestamp": "2024-09-20", "mins": 1114002}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Oaktree Specialty Lending Corporation - Closed End Fund", "new_value": "Oaktree Specialty Lending Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001414932", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001414932", "applied": 1, "detected_at": "2026-10-26T18:51:57.429462"}]}, "key_people": [{"who": "Leonard M. Tannenbaum", "who_key": "TANNENBAUM LEONARD M", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 104225493.4891, "net": -104225493.4891, "trades": 87, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3651294.816, "date": "2021-12-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1414932/000120919121071649/0001209191-21-071649-index.htm"}, {"action": "SELL", "amount": 3009400.0, "date": "2021-12-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1414932/000120919121071325/0001209191-21-071325-index.htm"}, {"action": "SELL", "amount": 257489.1, "date": "2021-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1414932/000120919121069863/0001209191-21-069863-index.htm"}, {"action": "SELL", "amount": 38250.0, "date": "2021-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1414932/000120919121068196/0001209191-21-068196-index.htm"}, {"action": "SELL", "amount": 2800800.12, "date": "2021-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1414932/000120919121065652/0001209191-21-065652-index.htm"}, {"action": "SELL", "amount": 11250.0, "date": "2021-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1414932/000120919121064584/0001209191-21-064584-index.htm"}, {"action": "SELL", "amount": 1335212.7643, "date": "2021-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1414932/000120919121064010/0001209191-21-064010-index.htm"}, {"action": "SELL", "amount": 29922012.799999997, "date": "2021-09-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1414932/000120919121057341/0001209191-21-057341-index.htm"}, {"action": "SELL", "amount": 1894534.483, "date": "2021-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1414932/000120919121037030/0001209191-21-037030-index.htm"}, {"action": "SELL", "amount": 360327.22, "date": "2021-05-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1414932/000120919121035835/0001209191-21-035835-index.htm"}, {"action": "SELL", "amount": 672220.0, "date": "2021-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1414932/000120919121031083/0001209191-21-031083-index.htm"}, {"action": "SELL", "amount": 2620224.5256, "date": "2021-04-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1414932/000120919121029139/0001209191-21-029139-index.htm"}, {"action": "SELL", "amount": 1412225.0356, "date": "2021-04-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1414932/000120919121028449/0001209191-21-028449-index.htm"}, {"action": "SELL", "amount": 1441425.3, "date": "2021-04-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1414932/000120919121027896/0001209191-21-027896-index.htm"}, {"action": "SELL", "amount": 1156322.96, "date": "2021-04-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1414932/000120919121027120/0001209191-21-027120-index.htm"}, {"action": "SELL", "amount": 2460245.7072, "date": "2021-04-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1414932/000120919121026553/0001209191-21-026553-index.htm"}, {"action": "SELL", "amount": 840811.0432, "date": "2021-04-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1414932/000120919121026182/0001209191-21-026182-index.htm"}, {"action": "SELL", "amount": 1256370.0, "date": "2021-04-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1414932/000120919121025491/0001209191-21-025491-index.htm"}, {"action": "SELL", "amount": 55586.1037, "date": "2021-03-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1414932/000120919121022748/0001209191-21-022748-index.htm"}, {"action": "SELL", "amount": 625.0, "date": "2021-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1414932/000120919121022393/0001209191-21-022393-index.htm"}, {"action": "SELL", "amount": 1740729.43, "date": "2021-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1414932/000120919121021213/0001209191-21-021213-index.htm"}, {"action": "SELL", "amount": 1164213.459, "date": "2021-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1414932/000120919121019999/0001209191-21-019999-index.htm"}, {"action": "SELL", "amount": 611754.0075, "date": "2021-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1414932/000120919121017916/0001209191-21-017916-index.htm"}, {"action": "SELL", "amount": 621423.3887, "date": "2021-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1414932/000120919121015443/0001209191-21-015443-index.htm"}, {"action": "SELL", "amount": 949273.7092, "date": "2021-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1414932/000120919121014183/0001209191-21-014183-index.htm"}], "latest": {"action": "SELL", "amount": 3651294.816, "date": "2021-12-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1414932/000120919121071649/0001209191-21-071649-index.htm"}}, {"who": "Oaktree Capital Management LP", "who_key": "OAKTREE CAPITAL MANAGEMENT LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 1321363.8, "sold": 0, "net": 1321363.8, "trades": 1, "top_score": 65.0, "lean": "buying", "history": [{"action": "BUY", "amount": 1321363.8, "date": "2017-12-14", "score": 65.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1403528/000089924317028897/0000899243-17-028897-index.htm"}], "latest": {"action": "BUY", "amount": 1321363.8, "date": "2017-12-14", "score": 65.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1403528/000089924317028897/0000899243-17-028897-index.htm"}}, {"who": "Mathew Pendo", "who_key": "Pendo Mathew", "role": "President and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 515997.51499999996, "sold": 0, "net": 515997.51499999996, "trades": 9, "top_score": 49.5, "lean": "buying", "history": [{"action": "BUY", "amount": 99690.5, "date": "2025-02-24", "score": 46.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1414932/000095017025026676/0000950170-25-026676-index.htm"}, {"action": "BUY", "amount": 13406.999999999998, "date": "2023-02-09", "score": 34.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1414932/000089924323004765/0000899243-23-004765-index.htm"}, {"action": "BUY", "amount": 129769.85999999999, "date": "2022-05-09", "score": 48.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1414932/000089924322017640/0000899243-22-017640-index.htm"}, {"action": "BUY", "amount": 124307.4, "date": "2021-02-09", "score": 49.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1414932/000089924321005662/0000899243-21-005662-index.htm"}, {"action": "BUY", "amount": 29574.35, "date": "2020-03-10", "score": 41.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1414932/000089924320007828/0000899243-20-007828-index.htm"}, {"action": "BUY", "amount": 31447.5, "date": "2019-12-12", "score": 42.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1414932/000089924319029244/0000899243-19-029244-index.htm"}, {"action": "BUY", "amount": 10497.9, "date": "2018-09-13", "score": 33.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1414932/000089924318024620/0000899243-18-024620-index.htm"}, {"action": "BUY", "amount": 21383.504999999997, "date": "2018-02-28", "score": 41.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1414932/000089924318006197/0000899243-18-006197-index.htm"}, {"action": "BUY", "amount": 55919.5, "date": "2017-12-15", "score": 41.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1414932/000089924317029205/0000899243-17-029205-index.htm"}], "latest": {"action": "BUY", "amount": 99690.5, "date": "2025-02-24", "score": 46.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1414932/000095017025026676/0000950170-25-026676-index.htm"}}, {"who": "Craig A. Jacobson", "who_key": "Jacobson Craig A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 501460.387, "sold": 0, "net": 501460.387, "trades": 4, "top_score": 48.8, "lean": "buying", "history": [{"action": "BUY", "amount": 199919.244, "date": "2025-05-06", "score": 46.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1414932/000095017025065656/0000950170-25-065656-index.htm"}, {"action": "BUY", "amount": 100799.587, "date": "2020-03-12", "score": 44.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1414932/000089924320008361/0000899243-20-008361-index.htm"}, {"action": "BUY", "amount": 100051.60399999999, "date": "2019-02-28", "score": 44.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1414932/000089924319005503/0000899243-19-005503-index.htm"}, {"action": "BUY", "amount": 100689.952, "date": "2018-08-10", "score": 48.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1414932/000089924318022351/0000899243-18-022351-index.htm"}], "latest": {"action": "BUY", "amount": 199919.244, "date": "2025-05-06", "score": 46.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1414932/000095017025065656/0000950170-25-065656-index.htm"}}, {"who": "Phyllis R. Caldwell", "who_key": "CALDWELL PHYLLIS R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 397683.637, "sold": 0, "net": 397683.637, "trades": 14, "top_score": 44.4, "lean": "buying", "history": [{"action": "BUY", "amount": 26925.0, "date": "2026-03-16", "score": 34.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1414932/000119312526113926/0001193125-26-113926-index.htm"}, {"action": "BUY", "amount": 39576.4525, "date": "2025-09-15", "score": 36.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1414932/000119312525204970/0001193125-25-204970-index.htm"}, {"action": "BUY", "amount": 26650.0, "date": "2025-05-07", "score": 34.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1414932/000095017025066319/0000950170-25-066319-index.htm"}, {"action": "BUY", "amount": 39575.0, "date": "2025-02-25", "score": 37.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1414932/000095017025027751/0000950170-25-027751-index.htm"}, {"action": "BUY", "amount": 16009.4845, "date": "2024-09-20", "score": 30.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1414932/000095017024108812/0000950170-24-108812-index.htm"}, {"action": "BUY", "amount": 21725.86, "date": "2024-08-13", "score": 32.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1414932/000095017024097030/0000950170-24-097030-index.htm"}, {"action": "BUY", "amount": 40130.0, "date": "2024-02-12", "score": 37.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1414932/000095017024015201/0000950170-24-015201-index.htm"}, {"action": "BUY", "amount": 27047.45, "date": "2023-03-17", "score": 33.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1414932/000089924323009113/0000899243-23-009113-index.htm"}, {"action": "BUY", "amount": 26448.0, "date": "2022-12-30", "score": 35.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1414932/000089924323000207/0000899243-23-000207-index.htm"}, {"action": "BUY", "amount": 28004.0, "date": "2022-12-09", "score": 36.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1414932/000089924322038236/0000899243-22-038236-index.htm"}, {"action": "BUY", "amount": 16223.0, "date": "2022-06-29", "score": 32.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1414932/000089924322024598/0000899243-22-024598-index.htm"}, {"action": "BUY", "amount": 33997.0, "date": "2022-05-23", "score": 43.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1414932/000089924322019466/0000899243-22-019466-index.htm"}, {"action": "BUY", "amount": 35184.0, "date": "2022-05-11", "score": 44.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1414932/000089924322018009/0000899243-22-018009-index.htm"}, {"action": "BUY", "amount": 20188.39, "date": "2022-03-02", "score": 37.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1414932/000089924322009063/0000899243-22-009063-index.htm"}], "latest": {"action": "BUY", "amount": 26925.0, "date": "2026-03-16", "score": 34.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1414932/000119312526113926/0001193125-26-113926-index.htm"}}, {"who": "Armen Panossian", "who_key": "Panossian Armen", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "bought": 259999.65, "sold": 0, "net": 259999.65, "trades": 4, "top_score": 49.9, "lean": "buying", "history": [{"action": "BUY", "amount": 21580.649999999998, "date": "2026-08-12", "score": 27.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1790406/000119312526349145/0001193125-26-349145-index.htm"}, {"action": "BUY", "amount": 113040.0, "date": "2025-05-15", "score": 44.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1414932/000095017025073930/0000950170-25-073930-index.htm"}, {"action": "BUY", "amount": 33425.25, "date": "2020-05-27", "score": 49.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1414932/000089924320014358/0000899243-20-014358-index.htm"}, {"action": "BUY", "amount": 91953.75, "date": "2019-12-03", "score": 48.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1414932/000089924319028619/0000899243-19-028619-index.htm"}], "latest": {"action": "BUY", "amount": 21580.649999999998, "date": "2026-08-12", "score": 27.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1790406/000119312526349145/0001193125-26-349145-index.htm"}}, {"who": "Deborah Ann Gero", "who_key": "Gero Deborah Ann", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 235291.1, "sold": 0, "net": 235291.1, "trades": 14, "top_score": 44.9, "lean": "buying", "history": [{"action": "BUY", "amount": 21557.8, "date": "2026-03-16", "score": 32.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1414932/000119312526112127/0001193125-26-112127-index.htm"}, {"action": "BUY", "amount": 34250.0, "date": "2025-06-30", "score": 35.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1414932/000095017025092185/0000950170-25-092185-index.htm"}, {"action": "BUY", "amount": 19997.6, "date": "2020-09-08", "score": 32.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1414932/000089924320024820/0000899243-20-024820-index.htm"}, {"action": "BUY", "amount": 23456.0, "date": "2020-06-10", "score": 34.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1414932/000089924320016054/0000899243-20-016054-index.htm"}, {"action": "BUY", "amount": 9071.8, "date": "2020-03-09", "score": 28.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1414932/000089924320007697/0000899243-20-007697-index.htm"}, {"action": "BUY", "amount": 10350.0, "date": "2020-02-27", "score": 29.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1414932/000089924320006091/0000899243-20-006091-index.htm"}, {"action": "BUY", "amount": 21270.399999999998, "date": "2020-02-21", "score": 34.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1414932/000089924320005744/0000899243-20-005744-index.htm"}, {"action": "BUY", "amount": 10506.6, "date": "2019-12-12", "score": 29.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1414932/000089924319029245/0000899243-19-029245-index.htm"}, {"action": "BUY", "amount": 26193.5, "date": "2019-11-22", "score": 39.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1414932/000089924319028142/0000899243-19-028142-index.htm"}, {"action": "BUY", "amount": 10195.4, "date": "2019-08-28", "score": 30.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1414932/000089924319022600/0000899243-19-022600-index.htm"}, {"action": "BUY", "amount": 10259.0, "date": "2019-08-13", "score": 31.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1414932/000089924319021750/0000899243-19-021750-index.htm"}, {"action": "BUY", "amount": 10910.0, "date": "2019-06-12", "score": 33.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1414932/000089924319016806/0000899243-19-016806-index.htm"}, {"action": "BUY", "amount": 16320.000000000002, "date": "2019-06-06", "score": 44.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1414932/000089924319016011/0000899243-19-016011-index.htm"}, {"action": "BUY", "amount": 10953.0, "date": "2019-05-14", "score": 27.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1414932/000089924319013734/0000899243-19-013734-index.htm"}], "latest": {"action": "BUY", "amount": 21557.8, "date": "2026-03-16", "score": 32.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1414932/000119312526112127/0001193125-26-112127-index.htm"}}, {"who": "Richard Ruben", "who_key": "Ruben Richard", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 229792.005, "sold": 0, "net": 229792.005, "trades": 5, "top_score": 52.6, "lean": "buying", "history": [{"action": "BUY", "amount": 49599.0, "date": "2020-09-03", "score": 37.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1414932/000089924320024206/0000899243-20-024206-index.htm"}, {"action": "BUY", "amount": 24869.0, "date": "2020-08-19", "score": 32.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1414932/000089924320023028/0000899243-20-023028-index.htm"}, {"action": "BUY", "amount": 10050.0, "date": "2020-08-17", "score": 28.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1414932/000089924320022881/0000899243-20-022881-index.htm"}, {"action": "BUY", "amount": 75196.72, "date": "2017-12-13", "score": 52.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1414932/000089924317028904/0000899243-17-028904-index.htm"}, {"action": "BUY", "amount": 70077.285, "date": "2017-12-06", "score": 52.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1414932/000089924317028169/0000899243-17-028169-index.htm"}], "latest": {"action": "BUY", "amount": 49599.0, "date": "2020-09-03", "score": 37.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1414932/000089924320024206/0000899243-20-024206-index.htm"}}], "activity": [{"date": "2026-08-12", "net": 21580.649999999998}], "announcements": [{"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001193125-26-349145", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001193125-26-333737", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001414932-26-000017", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0001193125-26-204937", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-05", "title": "Quarterly report", "accession": "0001414932-26-000012", "price_sensitive": true}, {"form": "4", "date": "2026-03-18", "title": "Insider transaction", "accession": "0001193125-26-113926", "price_sensitive": false}, {"form": "4", "date": "2026-03-18", "title": "Insider transaction", "accession": "0001193125-26-112127", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-04", "title": "Material event", "accession": "0001193125-26-091472", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-04", "title": "Material event", "accession": "0001193125-26-036643", "price_sensitive": true}, {"form": "10-Q", "date": "2026-02-04", "title": "Quarterly report", "accession": "0001414932-26-000005", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-02-02", "title": "Form DEFA14A", "accession": "0001193125-26-033635", "price_sensitive": false}, {"form": "N-2ASR", "date": "2026-01-23", "title": "Form N-2ASR", "accession": "0001193125-26-021055", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-01-16", "title": "Form DEFA14A", "accession": "0001193125-26-015377", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-01-16", "title": "Proxy statement", "accession": "0001193125-26-015232", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-01-08", "title": "Form DEFA14A", "accession": "0001193125-26-007703", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-01-08", "title": "Proxy statement", "accession": "0001193125-26-007696", "price_sensitive": false}, {"form": "3", "date": "2026-01-05", "title": "Initial insider holdings", "accession": "0001193125-26-002393", "price_sensitive": false}, {"form": "PRE 14A", "date": "2025-12-22", "title": "Form PRE 14A", "accession": "0001193125-25-328796", "price_sensitive": false}, {"form": "8-K", "date": "2025-11-18", "title": "Material event", "accession": "0001193125-25-285254", "price_sensitive": true}, {"form": "10-K", "date": "2025-11-18", "title": "Annual report", "accession": "0001414932-25-000022", "price_sensitive": true}, {"form": "8-K", "date": "2025-11-14", "title": "Material event", "accession": "0001193125-25-282894", "price_sensitive": true}, {"form": "40-17G", "date": "2025-10-20", "title": "Form 40-17G", "accession": "0001193125-25-243559", "price_sensitive": false}, {"form": "4", "date": "2025-09-16", "title": "Insider transaction", "accession": "0001193125-25-204970", "price_sensitive": false}, {"form": "40-APP/A", "date": "2025-08-12", "title": "Form 40-APP/A", "accession": "0001193125-25-178560", "price_sensitive": false}, {"form": "8-K", "date": "2025-08-05", "title": "Material event", "accession": "0001193125-25-172986", "price_sensitive": true}], "performance": {"ticker": "OCSL", "has_prices": true, "summary": {"n": 66, "avg": -0.1533206628269093, "win_rate": 0.07575757575757576, "best": 0.20408163265306134, "worst": -0.42079945738993846, "as_of": "2026-08-14"}, "buys": [{"who": "Panossian Armen", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 21580.649999999998, "date": "2026-08-12", "score": 27.5, "ref_price": 12.74, "return": 0.018838304552590283}, {"who": "CALDWELL PHYLLIS R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 26925.0, "date": "2026-03-16", "score": 34.1, "ref_price": 10.78, "return": 0.20408163265306134}, {"who": "Gero Deborah Ann", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 21557.8, "date": "2026-03-16", "score": 32.6, "ref_price": 10.78, "return": 0.20408163265306134}, {"who": "CALDWELL PHYLLIS R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 39576.4525, "date": "2025-09-15", "score": 36.0, "ref_price": 13.24, "return": -0.01963746223564953}, {"who": "Gero Deborah Ann", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 34250.0, "date": "2025-06-30", "score": 35.4, "ref_price": 13.66, "return": -0.04978038067349925}, {"who": "Panossian Armen", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 113040.0, "date": "2025-05-15", "score": 44.1, "ref_price": 14.14, "return": -0.08203677510608204}, {"who": "CALDWELL PHYLLIS R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 26650.0, "date": "2025-05-07", "score": 34.2, "ref_price": 13.34, "return": -0.026986506746626643}, {"who": "Jacobson Craig A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 199919.244, "date": "2025-05-06", "score": 46.6, "ref_price": 13.43, "return": -0.03350707371556212}, {"who": "CALDWELL PHYLLIS R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 39575.0, "date": "2025-02-25", "score": 37.1, "ref_price": 15.92, "return": -0.18467336683417082}, {"who": "Pendo Mathew", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 99690.5, "date": "2025-02-24", "score": 46.1, "ref_price": 15.91, "return": -0.18416090509113764}, {"who": "Khanna Raghav", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Co-Chief Investment Officer", "amount": 95700.0, "date": "2025-02-24", "score": 42.6, "ref_price": 15.91, "return": -0.18416090509113764}, {"who": "CALDWELL PHYLLIS R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 16009.4845, "date": "2024-09-20", "score": 30.4, "ref_price": 15.95, "return": -0.18620689655172407}, {"who": "CALDWELL PHYLLIS R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 21725.86, "date": "2024-08-13", "score": 32.4, "ref_price": 16.33, "return": -0.20514390691977943}, {"who": "CALDWELL PHYLLIS R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 40130.0, "date": "2024-02-12", "score": 37.6, "ref_price": 20.06, "return": -0.35294117647058815}, {"who": "Stewart Matthew", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer", "amount": 9000.0, "date": "2023-03-23", "score": 31.6, "ref_price": 18.03, "return": -0.2800887409872435}, {"who": "McKown Christopher", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 17788.399999999998, "date": "2023-03-17", "score": 29.0, "ref_price": 17.85, "return": -0.2728291316526611}, {"who": "CALDWELL PHYLLIS R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 27047.45, "date": "2023-03-17", "score": 33.4, "ref_price": 17.85, "return": -0.2728291316526611}, {"who": "Pak Ashley", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Compliance Officer", "amount": 19405.0, "date": "2023-03-09", "score": 49.5, "ref_price": 19.36, "return": -0.32954545454545453}, {"who": "Pendo Mathew", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 13406.999999999998, "date": "2023-02-09", "score": 34.1, "ref_price": 19.58, "return": -0.3370786516853932}, {"who": "CALDWELL PHYLLIS R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 26448.0, "date": "2022-12-30", "score": 35.2, "ref_price": 20.6102, "return": -0.37021474803737947}, {"who": "CALDWELL PHYLLIS R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 28004.0, "date": "2022-12-09", "score": 36.5, "ref_price": 21.1202, "return": -0.38542248652948363}, {"who": "CALDWELL PHYLLIS R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 16223.0, "date": "2022-06-29", "score": 32.8, "ref_price": 19.4402, "return": -0.33231139597329246}, {"who": "CALDWELL PHYLLIS R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 33997.0, "date": "2022-05-23", "score": 43.3, "ref_price": 20.4602, "return": -0.36559759924145413}, {"who": "CALDWELL PHYLLIS R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 35184.0, "date": "2022-05-11", "score": 44.4, "ref_price": 21.0602, "return": -0.3836715700705596}, {"who": "Pendo Mathew", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 129769.85999999999, "date": "2022-05-09", "score": 48.6, "ref_price": 21.1202, "return": -0.38542248652948363}, {"who": "Pak Ashley", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Compliance Officer", "amount": 19288.36, "date": "2022-03-04", "score": 34.4, "ref_price": 22.2602, "return": -0.41689652384075615}, {"who": "CALDWELL PHYLLIS R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20188.39, "date": "2022-03-02", "score": 37.2, "ref_price": 22.4102, "return": -0.42079945738993846}, {"who": "Pendo Mathew", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President and COO", "amount": 124307.4, "date": "2021-02-09", "score": 49.5, "ref_price": 17.8802, "return": -0.27405733716625086}, {"who": "Gero Deborah Ann", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19997.6, "date": "2020-09-08", "score": 32.8, "ref_price": 14.8501, "return": -0.12593181190699046}, {"who": "Ruben Richard", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49599.0, "date": "2020-09-03", "score": 37.5, "ref_price": 14.9401, "return": -0.1311972476757183}, {"who": "Ruben Richard", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24869.0, "date": "2020-08-19", "score": 32.9, "ref_price": 14.9101, "return": -0.12944916533088305}, {"who": "Ruben Richard", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10050.0, "date": "2020-08-17", "score": 28.5, "ref_price": 15.0602, "return": -0.13812565570178348}, {"who": "Gero Deborah Ann", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 23456.0, "date": "2020-06-10", "score": 34.0, "ref_price": 13.9501, "return": -0.06954072013820692}, {"who": "Panossian Armen", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer", "amount": 33425.25, "date": "2020-05-27", "score": 49.9, "ref_price": 13.5001, "return": -0.03852564055081069}, {"who": "Jacobson Craig A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100799.587, "date": "2020-03-12", "score": 44.6, "ref_price": 11.5501, "return": 0.12379979394117799}, {"who": "Pendo Mathew", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President and COO", "amount": 29574.35, "date": "2020-03-10", "score": 41.7, "ref_price": 13.5901, "return": -0.04489297356163672}, {"who": "Carlisle Melvin", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO & Treasurer", "amount": 23025.000000000004, "date": "2020-03-09", "score": 42.8, "ref_price": 13.5901, "return": -0.04489297356163672}, {"who": "Gero Deborah Ann", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9071.8, "date": "2020-03-09", "score": 28.3, "ref_price": 13.5901, "return": -0.04489297356163672}, {"who": "Carlisle Melvin", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO & Treasurer", "amount": 24850.0, "date": "2020-02-28", "score": 44.4, "ref_price": 14.7001, "return": -0.11701280943667051}, {"who": "Gero Deborah Ann", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10350.0, "date": "2020-02-27", "score": 29.0, "ref_price": 15.3302, "return": -0.15330524063612994}, {"who": "Carlisle Melvin", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO & Treasurer", "amount": 26150.000000000004, "date": "2020-02-25", "score": 47.2, "ref_price": 15.4802, "return": -0.16150954122039765}, {"who": "Gero Deborah Ann", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 21270.399999999998, "date": "2020-02-21", "score": 34.5, "ref_price": 16.0502, "return": -0.1912873359833522}, {"who": "Gero Deborah Ann", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10506.6, "date": "2019-12-12", "score": 29.6, "ref_price": 15.8102, "return": -0.17901101820343826}, {"who": "Pendo Mathew", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President and COO", "amount": 31447.5, "date": "2019-12-12", "score": 42.9, "ref_price": 15.8102, "return": -0.17901101820343826}, {"who": "Panossian Armen", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer", "amount": 91953.75, "date": "2019-12-03", "score": 48.6, "ref_price": 15.7202, "return": -0.1743107594050966}, {"who": "Gero Deborah Ann", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 26193.5, "date": "2019-11-22", "score": 39.0, "ref_price": 15.7502, "return": -0.17588348084468763}, {"who": "Gero Deborah Ann", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10195.4, "date": "2019-08-28", "score": 30.9, "ref_price": 15.3602, "return": -0.1549589198057317}, {"who": "Gero Deborah Ann", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10259.0, "date": "2019-08-13", "score": 31.9, "ref_price": 15.4502, "return": -0.15988142548316528}, {"who": "Gero Deborah Ann", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10910.0, "date": "2019-06-12", "score": 33.9, "ref_price": 16.3202, "return": -0.204666609477825}, {"who": "Gero Deborah Ann", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 16320.000000000002, "date": "2019-06-06", "score": 44.9, "ref_price": 16.3202, "return": -0.204666609477825}, {"who": "Gero Deborah Ann", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10953.0, "date": "2019-05-14", "score": 27.9, "ref_price": 16.5902, "return": -0.217610396499138}, {"who": "Jacobson Craig A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100051.60399999999, "date": "2019-02-28", "score": 44.6, "ref_price": 15.6002, "return": -0.16795938513608794}, {"who": "Pendo Mathew", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer", "amount": 10497.9, "date": "2018-09-13", "score": 33.3, "ref_price": 15.0302, "return": -0.13640537052068502}, {"who": "Carlisle Melvin", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 25250.0, "date": "2018-08-27", "score": 39.5, "ref_price": 15.2102, "return": -0.14662529092319626}, {"who": "Jacobson Craig A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100689.952, "date": "2018-08-10", "score": 48.8, "ref_price": 14.9401, "return": -0.1311972476757183}, {"who": "Zimmerman Bruce", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14880.0, "date": "2018-08-10", "score": 30.7, "ref_price": 14.9401, "return": -0.1311972476757183}, {"who": "Pendo Mathew", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer", "amount": 21383.504999999997, "date": "2018-02-28", "score": 41.1, "ref_price": 12.9001, "return": 0.006193750436043155}, {"who": "Zimmerman Bruce", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 106064.0, "date": "2018-02-12", "score": 54.4, "ref_price": 13.2301, "return": -0.018903863160520312}, {"who": "Gamsin Marc", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 153643.0, "date": "2018-02-12", "score": 41.3, "ref_price": 13.2301, "return": -0.018903863160520312}, {"who": "Zimmerman Bruce", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 47400.0, "date": "2017-12-15", "score": 50.2, "ref_price": 13.8901, "return": -0.06552148652637489}, {"who": "Lee Edgar", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 55997.82, "date": "2017-12-15", "score": 46.1, "ref_price": 13.8901, "return": -0.06552148652637489}, {"who": "Pendo Mathew", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer", "amount": 55919.5, "date": "2017-12-15", "score": 41.8, "ref_price": 13.8901, "return": -0.06552148652637489}, {"who": "Frank John", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 136318.1456, "date": "2017-12-15", "score": 40.7, "ref_price": 13.8901, "return": -0.06552148652637489}, {"who": "OAKTREE CAPITAL MANAGEMENT LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1321363.8, "date": "2017-12-14", "score": 65.0, "ref_price": 14.2201, "return": -0.08720754425074366}, {"who": "Ruben Richard", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 75196.72, "date": "2017-12-13", "score": 52.6, "ref_price": 14.4001, "return": -0.09861737071270336}, {"who": "Ruben Richard", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 70077.285, "date": "2017-12-06", "score": 52.2, "ref_price": 14.4301, "return": -0.1004913340863888}]}, "price_series": [{"date": "2016-08-12", "close": 17.4002, "volume": 166608.0}, {"date": "2016-08-15", "close": 17.5802, "volume": 191107.0}, {"date": "2016-08-16", "close": 17.4902, "volume": 159661.0}, {"date": "2016-08-17", "close": 17.4602, "volume": 113719.0}, {"date": "2016-08-18", "close": 17.6702, "volume": 154084.0}, {"date": "2016-08-19", "close": 17.7602, "volume": 173633.0}, {"date": "2016-08-22", "close": 17.9402, "volume": 248620.0}, {"date": "2016-08-23", "close": 18.2402, "volume": 230981.0}, {"date": "2016-08-24", "close": 18.2102, "volume": 312705.0}, {"date": "2016-08-25", "close": 18.1802, "volume": 201221.0}, {"date": "2016-08-26", "close": 18.6302, "volume": 415123.0}, {"date": "2016-08-29", "close": 18.6602, "volume": 329978.0}, {"date": "2016-08-30", "close": 18.7802, "volume": 258287.0}, {"date": "2016-08-31", "close": 18.8102, "volume": 312543.0}, {"date": "2016-09-01", "close": 18.7802, "volume": 216448.0}, {"date": "2016-09-02", "close": 18.8702, "volume": 180996.0}, {"date": "2016-09-06", "close": 18.7802, "volume": 261582.0}, {"date": "2016-09-07", "close": 18.7202, "volume": 185973.0}, {"date": "2016-09-08", "close": 18.6902, "volume": 401143.0}, {"date": "2016-09-09", "close": 18.1502, "volume": 303521.0}, {"date": "2016-09-12", "close": 18.0302, "volume": 353957.0}, {"date": "2016-09-13", "close": 17.2802, "volume": 274176.0}, {"date": "2016-09-14", "close": 16.8002, "volume": 571628.0}, {"date": "2016-09-15", "close": 16.8302, "volume": 253170.0}, {"date": "2016-09-16", "close": 16.6802, "volume": 335623.0}, {"date": "2016-09-19", "close": 16.7702, "volume": 324525.0}, {"date": "2016-09-20", "close": 17.0102, "volume": 122629.0}, {"date": "2016-09-21", "close": 16.8602, "volume": 267180.0}, {"date": "2016-09-22", "close": 17.2802, "volume": 155623.0}, {"date": "2016-09-23", "close": 17.1602, "volume": 302295.0}, {"date": "2016-09-26", "close": 17.1902, "volume": 138486.0}, {"date": "2016-09-27", "close": 17.3102, "volume": 124366.0}, {"date": "2016-09-28", "close": 17.4902, "volume": 151365.0}, {"date": "2016-09-29", "close": 17.3402, "volume": 164612.0}, {"date": "2016-09-30", "close": 17.4302, "volume": 251275.0}, {"date": "2016-10-03", "close": 17.5502, "volume": 186603.0}, {"date": "2016-10-04", "close": 17.4002, "volume": 129526.0}, {"date": "2016-10-05", "close": 17.5202, "volume": 94744.0}, {"date": "2016-10-06", "close": 17.4302, "volume": 150389.0}, {"date": "2016-10-07", "close": 17.3702, "volume": 125662.0}, {"date": "2016-10-10", "close": 17.4902, "volume": 79147.0}, {"date": "2016-10-11", "close": 17.3402, "volume": 151011.0}, {"date": "2016-10-12", "close": 17.2202, "volume": 111079.0}, {"date": "2016-10-13", "close": 17.1002, "volume": 146340.0}, {"date": "2016-10-14", "close": 16.8302, "volume": 96991.0}, {"date": "2016-10-17", "close": 16.3802, "volume": 334705.0}, {"date": "2016-10-18", "close": 16.5902, "volume": 107402.0}, {"date": "2016-10-19", "close": 16.9202, "volume": 165088.0}, {"date": "2016-10-20", "close": 16.8302, "volume": 138288.0}, {"date": "2016-10-21", "close": 16.9202, "volume": 152905.0}, {"date": "2016-10-24", "close": 16.8902, "volume": 167008.0}, {"date": "2016-10-25", "close": 17.0702, "volume": 102972.0}, {"date": "2016-10-26", "close": 16.7702, "volume": 262484.0}, {"date": "2016-10-27", "close": 16.5302, "volume": 250546.0}, {"date": "2016-10-28", "close": 16.5602, "volume": 205647.0}, {"date": "2016-10-31", "close": 16.1702, "volume": 361807.0}, {"date": "2016-11-01", "close": 15.6602, "volume": 473585.0}, {"date": "2016-11-02", "close": 15.4802, "volume": 278975.0}, {"date": "2016-11-03", "close": 15.3902, "volume": 146122.0}, {"date": "2016-11-04", "close": 15.3902, "volume": 168672.0}, {"date": "2016-11-07", "close": 15.8402, "volume": 146958.0}, {"date": "2016-11-08", "close": 16.1102, "volume": 219344.0}, {"date": "2016-11-09", "close": 16.4402, "volume": 292997.0}, {"date": "2016-11-10", "close": 16.7702, "volume": 227001.0}, {"date": "2016-11-11", "close": 16.8002, "volume": 174918.0}, {"date": "2016-11-14", "close": 17.0102, "volume": 181486.0}, {"date": "2016-11-15", "close": 17.0102, "volume": 147997.0}, {"date": "2016-11-16", "close": 17.0102, "volume": 172738.0}, {"date": "2016-11-17", "close": 17.0702, "volume": 158291.0}, {"date": "2016-11-18", "close": 17.1002, "volume": 370315.0}, {"date": "2016-11-21", "close": 17.1902, "volume": 187119.0}, {"date": "2016-11-22", "close": 17.2802, "volume": 203305.0}, {"date": "2016-11-23", "close": 17.2802, "volume": 178875.0}, {"date": "2016-11-25", "close": 17.6702, "volume": 197417.0}, {"date": "2016-11-28", "close": 17.5202, "volume": 144175.0}, {"date": "2016-11-29", "close": 17.7002, "volume": 222850.0}, {"date": "2016-11-30", "close": 16.1102, "volume": 1426190.0}, {"date": "2016-12-01", "close": 16.2002, "volume": 515959.0}, {"date": "2016-12-02", "close": 15.9302, "volume": 408266.0}, {"date": "2016-12-05", "close": 16.2302, "volume": 392641.0}, {"date": "2016-12-06", "close": 16.6202, "volume": 423297.0}, {"date": "2016-12-07", "close": 16.5302, "volume": 338065.0}, {"date": "2016-12-08", "close": 16.7702, "volume": 381270.0}, {"date": "2016-12-09", "close": 16.8902, "volume": 393117.0}, {"date": "2016-12-12", "close": 16.8302, "volume": 278910.0}, {"date": "2016-12-13", "close": 16.5902, "volume": 500410.0}, {"date": "2016-12-14", "close": 16.3502, "volume": 328725.0}, {"date": "2016-12-15", "close": 16.1402, "volume": 312935.0}, {"date": "2016-12-16", "close": 16.1402, "volume": 237809.0}, {"date": "2016-12-19", "close": 16.2602, "volume": 400222.0}, {"date": "2016-12-20", "close": 16.4102, "volume": 485074.0}, {"date": "2016-12-21", "close": 16.4702, "volume": 385530.0}, {"date": "2016-12-22", "close": 16.4402, "volume": 359572.0}, {"date": "2016-12-23", "close": 16.5752, "volume": 239877.0}, {"date": "2016-12-27", "close": 16.2902, "volume": 245221.0}, {"date": "2016-12-28", "close": 16.2302, "volume": 197402.0}, {"date": "2016-12-29", "close": 16.0802, "volume": 246082.0}, {"date": "2016-12-30", "close": 16.1102, "volume": 340431.0}, {"date": "2017-01-03", "close": 16.4402, "volume": 498368.0}, {"date": "2017-01-04", "close": 16.7702, "volume": 589927.0}, {"date": "2017-01-05", "close": 16.8002, "volume": 332806.0}, {"date": "2017-01-06", "close": 16.8302, "volume": 244965.0}, {"date": "2017-01-09", "close": 16.9202, "volume": 291748.0}, {"date": "2017-01-10", "close": 17.0402, "volume": 287932.0}, {"date": "2017-01-11", "close": 16.6202, "volume": 417107.0}, {"date": "2017-01-12", "close": 16.6802, "volume": 294000.0}, {"date": "2017-01-13", "close": 16.6802, "volume": 192774.0}, {"date": "2017-01-17", "close": 16.7402, "volume": 371635.0}, {"date": "2017-01-18", "close": 16.6802, "volume": 190689.0}, {"date": "2017-01-19", "close": 16.5602, "volume": 177367.0}, {"date": "2017-01-20", "close": 16.4102, "volume": 183758.0}, {"date": "2017-01-23", "close": 16.4702, "volume": 251215.0}, {"date": "2017-01-24", "close": 16.3802, "volume": 286044.0}, {"date": "2017-01-25", "close": 16.4402, "volume": 202611.0}, {"date": "2017-01-26", "close": 16.3802, "volume": 354044.0}, {"date": "2017-01-27", "close": 16.3802, "volume": 254605.0}, {"date": "2017-01-30", "close": 16.3802, "volume": 305417.0}, {"date": "2017-01-31", "close": 16.3202, "volume": 179255.0}, {"date": "2017-02-01", "close": 16.4552, "volume": 231918.0}, {"date": "2017-02-02", "close": 16.3502, "volume": 228783.0}, {"date": "2017-02-03", "close": 16.3802, "volume": 483654.0}, {"date": "2017-02-06", "close": 16.6802, "volume": 305294.0}, {"date": "2017-02-07", "close": 16.8002, "volume": 223265.0}, {"date": "2017-02-08", "close": 16.8302, "volume": 208933.0}, {"date": "2017-02-09", "close": 13.8901, "volume": 3576204.0}, {"date": "2017-02-10", "close": 13.6801, "volume": 1466240.0}, {"date": "2017-02-13", "close": 13.5301, "volume": 817800.0}, {"date": "2017-02-14", "close": 13.8001, "volume": 794792.0}, {"date": "2017-02-15", "close": 14.1601, "volume": 838797.0}, {"date": "2017-02-16", "close": 14.0101, "volume": 510658.0}, {"date": "2017-02-17", "close": 13.8601, "volume": 667023.0}, {"date": "2017-02-21", "close": 13.8001, "volume": 561515.0}, {"date": "2017-02-22", "close": 13.8001, "volume": 530366.0}, {"date": "2017-02-23", "close": 13.8301, "volume": 376421.0}, {"date": "2017-02-24", "close": 13.7701, "volume": 294201.0}, {"date": "2017-02-27", "close": 13.7101, "volume": 445235.0}, {"date": "2017-02-28", "close": 13.3201, "volume": 711443.0}, {"date": "2017-03-01", "close": 13.3801, "volume": 599434.0}, {"date": "2017-03-02", "close": 13.2601, "volume": 444410.0}, {"date": "2017-03-03", "close": 13.1401, "volume": 528617.0}, {"date": "2017-03-06", "close": 13.2001, "volume": 437901.0}, {"date": "2017-03-07", "close": 13.1401, "volume": 379976.0}, {"date": "2017-03-08", "close": 12.9601, "volume": 273973.0}, {"date": "2017-03-09", "close": 13.2001, "volume": 374356.0}, {"date": "2017-03-10", "close": 13.3201, "volume": 399321.0}, {"date": "2017-03-13", "close": 13.5601, "volume": 398518.0}, {"date": "2017-03-14", "close": 13.5001, "volume": 605061.0}, {"date": "2017-03-15", "close": 13.5301, "volume": 752269.0}, {"date": "2017-03-16", "close": 13.7401, "volume": 585065.0}, {"date": "2017-03-17", "close": 13.7701, "volume": 459985.0}, {"date": "2017-03-20", "close": 14.0101, "volume": 384621.0}, {"date": "2017-03-21", "close": 13.9201, "volume": 372895.0}, {"date": "2017-03-22", "close": 13.8901, "volume": 391089.0}, {"date": "2017-03-23", "close": 13.9201, "volume": 241163.0}, {"date": "2017-03-24", "close": 13.9801, "volume": 253252.0}, {"date": "2017-03-27", "close": 14.1601, "volume": 295804.0}, {"date": "2017-03-28", "close": 14.3101, "volume": 335744.0}, {"date": "2017-03-29", "close": 14.1001, "volume": 260014.0}, {"date": "2017-03-30", "close": 13.6801, "volume": 517128.0}, {"date": "2017-03-31", "close": 13.8601, "volume": 329503.0}, {"date": "2017-04-03", "close": 13.5601, "volume": 329973.0}, {"date": "2017-04-04", "close": 13.4401, "volume": 190465.0}, {"date": "2017-04-05", "close": 13.1401, "volume": 560990.0}, {"date": "2017-04-06", "close": 13.3201, "volume": 419560.0}, {"date": "2017-04-07", "close": 13.2001, "volume": 260232.0}, {"date": "2017-04-10", "close": 13.1701, "volume": 267831.0}, {"date": "2017-04-11", "close": 13.2601, "volume": 328887.0}, {"date": "2017-04-12", "close": 13.1701, "volume": 132817.0}, {"date": "2017-04-13", "close": 13.0801, "volume": 161336.0}, {"date": "2017-04-17", "close": 13.0501, "volume": 200200.0}, {"date": "2017-04-18", "close": 12.9601, "volume": 160178.0}, {"date": "2017-04-19", "close": 13.3201, "volume": 584427.0}, {"date": "2017-04-20", "close": 13.2901, "volume": 329235.0}, {"date": "2017-04-21", "close": 13.2901, "volume": 233649.0}, {"date": "2017-04-24", "close": 13.3201, "volume": 282706.0}, {"date": "2017-04-25", "close": 13.6501, "volume": 458606.0}, {"date": "2017-04-26", "close": 13.7251, "volume": 279512.0}, {"date": "2017-04-27", "close": 13.6801, "volume": 156130.0}, {"date": "2017-04-28", "close": 13.7701, "volume": 233753.0}, {"date": "2017-05-01", "close": 13.4401, "volume": 391638.0}, {"date": "2017-05-02", "close": 13.5001, "volume": 166245.0}, {"date": "2017-05-03", "close": 13.2301, "volume": 223322.0}, {"date": "2017-05-04", "close": 13.3801, "volume": 264777.0}, {"date": "2017-05-05", "close": 13.2001, "volume": 247377.0}, {"date": "2017-05-08", "close": 12.9601, "volume": 250839.0}, {"date": "2017-05-09", "close": 12.9301, "volume": 221379.0}, {"date": "2017-05-10", "close": 12.8401, "volume": 420133.0}, {"date": "2017-05-11", "close": 12.9901, "volume": 179095.0}, {"date": "2017-05-12", "close": 12.9301, "volume": 136319.0}, {"date": "2017-05-15", "close": 12.9301, "volume": 316252.0}, {"date": "2017-05-16", "close": 12.9601, "volume": 173352.0}, {"date": "2017-05-17", "close": 12.6001, "volume": 181556.0}, {"date": "2017-05-18", "close": 12.5401, "volume": 209313.0}, {"date": "2017-05-19", "close": 12.6901, "volume": 460061.0}, {"date": "2017-05-22", "close": 12.7201, "volume": 143840.0}, {"date": "2017-05-23", "close": 12.8101, "volume": 129415.0}, {"date": "2017-05-24", "close": 12.7501, "volume": 184587.0}, {"date": "2017-05-25", "close": 12.3901, "volume": 651718.0}, {"date": "2017-05-26", "close": 12.5101, "volume": 172937.0}, {"date": "2017-05-30", "close": 12.2401, "volume": 292108.0}, {"date": "2017-05-31", "close": 12.2701, "volume": 263489.0}, {"date": "2017-06-01", "close": 12.4801, "volume": 133036.0}, {"date": "2017-06-02", "close": 12.3601, "volume": 101551.0}, {"date": "2017-06-05", "close": 12.1801, "volume": 171262.0}, {"date": "2017-06-06", "close": 12.0301, "volume": 224687.0}, {"date": "2017-06-07", "close": 11.9401, "volume": 177535.0}, {"date": "2017-06-08", "close": 12.2101, "volume": 319756.0}, {"date": "2017-06-09", "close": 12.1801, "volume": 232627.0}, {"date": "2017-06-12", "close": 12.2401, "volume": 171892.0}, {"date": "2017-06-13", "close": 12.1801, "volume": 181749.0}, {"date": "2017-06-14", "close": 12.0301, "volume": 158131.0}, {"date": "2017-06-15", "close": 11.9101, "volume": 198787.0}, {"date": "2017-06-16", "close": 11.9401, "volume": 174850.0}, {"date": "2017-06-19", "close": 11.9101, "volume": 137825.0}, {"date": "2017-06-20", "close": 12.0001, "volume": 178012.0}, {"date": "2017-06-21", "close": 11.8801, "volume": 135651.0}, {"date": "2017-06-22", "close": 11.7601, "volume": 169543.0}, {"date": "2017-06-23", "close": 11.8201, "volume": 150947.0}, {"date": "2017-06-26", "close": 11.9101, "volume": 113479.0}, {"date": "2017-06-27", "close": 11.8201, "volume": 174412.0}, {"date": "2017-06-28", "close": 11.7901, "volume": 138929.0}, {"date": "2017-06-29", "close": 13.9201, "volume": 2102698.0}, {"date": "2017-06-30", "close": 14.5801, "volume": 2033455.0}, {"date": "2017-07-03", "close": 15.0302, "volume": 577613.0}, {"date": "2017-07-05", "close": 14.4901, "volume": 470797.0}, {"date": "2017-07-06", "close": 14.5201, "volume": 282273.0}, {"date": "2017-07-07", "close": 14.3401, "volume": 371007.0}, {"date": "2017-07-10", "close": 13.9501, "volume": 560912.0}, {"date": "2017-07-11", "close": 13.7401, "volume": 258085.0}, {"date": "2017-07-12", "close": 13.8901, "volume": 306335.0}, {"date": "2017-07-13", "close": 14.0101, "volume": 122447.0}, {"date": "2017-07-14", "close": 16.3202, "volume": 4929571.0}, {"date": "2017-07-17", "close": 16.4402, "volume": 1436080.0}, {"date": "2017-07-18", "close": 17.0402, "volume": 1007406.0}, {"date": "2017-07-19", "close": 16.6502, "volume": 532666.0}, {"date": "2017-07-20", "close": 16.4702, "volume": 636490.0}, {"date": "2017-07-21", "close": 16.3802, "volume": 580029.0}, {"date": "2017-07-24", "close": 16.0202, "volume": 459990.0}, {"date": "2017-07-25", "close": 16.0802, "volume": 275286.0}, {"date": "2017-07-26", "close": 15.9002, "volume": 181197.0}, {"date": "2017-07-27", "close": 16.1102, "volume": 636173.0}, {"date": "2017-07-28", "close": 15.9902, "volume": 130954.0}, {"date": "2017-07-31", "close": 15.9002, "volume": 247859.0}, {"date": "2017-08-01", "close": 16.0802, "volume": 163534.0}, {"date": "2017-08-02", "close": 16.1102, "volume": 208821.0}, {"date": "2017-08-03", "close": 15.9002, "volume": 137928.0}, {"date": "2017-08-04", "close": 16.0802, "volume": 606614.0}, {"date": "2017-08-07", "close": 15.9302, "volume": 187194.0}, {"date": "2017-08-08", "close": 15.6902, "volume": 373046.0}, {"date": "2017-08-09", "close": 15.9902, "volume": 431935.0}, {"date": "2017-08-10", "close": 15.9002, "volume": 297059.0}, {"date": "2017-08-11", "close": 15.8702, "volume": 143601.0}, {"date": "2017-08-14", "close": 16.2002, "volume": 241494.0}, {"date": "2017-08-15", "close": 16.2002, "volume": 186751.0}, {"date": "2017-08-16", "close": 16.2602, "volume": 243456.0}, {"date": "2017-08-17", "close": 16.1702, "volume": 186934.0}, {"date": "2017-08-18", "close": 16.3502, "volume": 193575.0}, {"date": "2017-08-21", "close": 16.2302, "volume": 313747.0}, {"date": "2017-08-22", "close": 16.0502, "volume": 93517.0}, {"date": "2017-08-23", "close": 16.1402, "volume": 324371.0}, {"date": "2017-08-24", "close": 16.2302, "volume": 164029.0}, {"date": "2017-08-25", "close": 16.2902, "volume": 132326.0}, {"date": "2017-08-28", "close": 16.4402, "volume": 236613.0}, {"date": "2017-08-29", "close": 16.5602, "volume": 265179.0}, {"date": "2017-08-30", "close": 16.4702, "volume": 221772.0}, {"date": "2017-08-31", "close": 16.2002, "volume": 303410.0}, {"date": "2017-09-01", "close": 16.5002, "volume": 408297.0}, {"date": "2017-09-05", "close": 16.5002, "volume": 282750.0}, {"date": "2017-09-06", "close": 16.6802, "volume": 348802.0}, {"date": "2017-09-07", "close": 16.6202, "volume": 219116.0}, {"date": "2017-09-08", "close": 16.6202, "volume": 238102.0}, {"date": "2017-09-11", "close": 16.3502, "volume": 186400.0}, {"date": "2017-09-12", "close": 16.3202, "volume": 120893.0}, {"date": "2017-09-13", "close": 16.4702, "volume": 139949.0}, {"date": "2017-09-14", "close": 16.1402, "volume": 89643.0}, {"date": "2017-09-15", "close": 15.9602, "volume": 184738.0}, {"date": "2017-09-18", "close": 15.9602, "volume": 173680.0}, {"date": "2017-09-19", "close": 15.9002, "volume": 86637.0}, {"date": "2017-09-20", "close": 15.9902, "volume": 158348.0}, {"date": "2017-09-21", "close": 15.8702, "volume": 140849.0}, {"date": "2017-09-22", "close": 16.0202, "volume": 138817.0}, {"date": "2017-09-25", "close": 16.0202, "volume": 115543.0}, {"date": "2017-09-26", "close": 16.0502, "volume": 113310.0}, {"date": "2017-09-27", "close": 16.1702, "volume": 156846.0}, {"date": "2017-09-28", "close": 16.1402, "volume": 207435.0}, {"date": "2017-09-29", "close": 16.4102, "volume": 314634.0}, {"date": "2017-10-02", "close": 16.7402, "volume": 259331.0}, {"date": "2017-10-03", "close": 16.6802, "volume": 265915.0}, {"date": "2017-10-04", "close": 16.5602, "volume": 233642.0}, {"date": "2017-10-05", "close": 16.8602, "volume": 299328.0}, {"date": "2017-10-06", "close": 16.8002, "volume": 207410.0}, {"date": "2017-10-09", "close": 16.8002, "volume": 178284.0}, {"date": "2017-10-10", "close": 16.6502, "volume": 97827.0}, {"date": "2017-10-11", "close": 16.6502, "volume": 98523.0}, {"date": "2017-10-12", "close": 16.7102, "volume": 181503.0}, {"date": "2017-10-13", "close": 16.8302, "volume": 208172.0}, {"date": "2017-10-16", "close": 16.9502, "volume": 140259.0}, {"date": "2017-10-17", "close": 16.8902, "volume": 123094.0}, {"date": "2017-10-18", "close": 16.9202, "volume": 34959.0}, {"date": "2017-10-19", "close": 17.1302, "volume": 708784.0}, {"date": "2017-10-20", "close": 17.6102, "volume": 247889.0}, {"date": "2017-10-23", "close": 17.2802, "volume": 156348.0}, {"date": "2017-10-24", "close": 17.6402, "volume": 211089.0}, {"date": "2017-10-25", "close": 17.3702, "volume": 179472.0}, {"date": "2017-10-26", "close": 17.3102, "volume": 119519.0}, {"date": "2017-10-27", "close": 17.5202, "volume": 248171.0}, {"date": "2017-10-30", "close": 17.4302, "volume": 119381.0}, {"date": "2017-10-31", "close": 17.4302, "volume": 210777.0}, {"date": "2017-11-01", "close": 17.2802, "volume": 139422.0}, {"date": "2017-11-02", "close": 16.8902, "volume": 220786.0}, {"date": "2017-11-03", "close": 17.2202, "volume": 331870.0}, {"date": "2017-11-06", "close": 17.2202, "volume": 208682.0}, {"date": "2017-11-07", "close": 17.2202, "volume": 223600.0}, {"date": "2017-11-08", "close": 17.0402, "volume": 146589.0}, {"date": "2017-11-09", "close": 16.9202, "volume": 220403.0}, {"date": "2017-11-10", "close": 16.6802, "volume": 181138.0}, {"date": "2017-11-13", "close": 16.2902, "volume": 147854.0}, {"date": "2017-11-14", "close": 16.4102, "volume": 219723.0}, {"date": "2017-11-15", "close": 16.3802, "volume": 179586.0}, {"date": "2017-11-16", "close": 16.4102, "volume": 139358.0}, {"date": "2017-11-17", "close": 16.5902, "volume": 118327.0}, {"date": "2017-11-20", "close": 16.4102, "volume": 156964.0}, {"date": "2017-11-21", "close": 16.2602, "volume": 273563.0}, {"date": "2017-11-22", "close": 16.3802, "volume": 199241.0}, {"date": "2017-11-24", "close": 15.9902, "volume": 117396.0}, {"date": "2017-11-27", "close": 15.7502, "volume": 619653.0}, {"date": "2017-11-28", "close": 15.6002, "volume": 599180.0}, {"date": "2017-11-29", "close": 15.0902, "volume": 1006008.0}, {"date": "2017-11-30", "close": 14.4601, "volume": 1226633.0}, {"date": "2017-12-01", "close": 14.6401, "volume": 492825.0}, {"date": "2017-12-04", "close": 14.5501, "volume": 492552.0}, {"date": "2017-12-05", "close": 14.4301, "volume": 774215.0}, {"date": "2017-12-06", "close": 14.4301, "volume": 523483.0}, {"date": "2017-12-07", "close": 14.2801, "volume": 174915.0}, {"date": "2017-12-08", "close": 14.3701, "volume": 718180.0}, {"date": "2017-12-11", "close": 14.3401, "volume": 495484.0}, {"date": "2017-12-12", "close": 14.3101, "volume": 474343.0}, {"date": "2017-12-13", "close": 14.4001, "volume": 546885.0}, {"date": "2017-12-14", "close": 14.2201, "volume": 295021.0}, {"date": "2017-12-15", "close": 13.8901, "volume": 158364.0}, {"date": "2017-12-18", "close": 14.2501, "volume": 399936.0}, {"date": "2017-12-19", "close": 14.3701, "volume": 362649.0}, {"date": "2017-12-20", "close": 14.4901, "volume": 297257.0}, {"date": "2017-12-21", "close": 14.7601, "volume": 366823.0}, {"date": "2017-12-22", "close": 14.5501, "volume": 265175.0}, {"date": "2017-12-26", "close": 15.1502, "volume": 772644.0}, {"date": "2017-12-27", "close": 14.7301, "volume": 284523.0}, {"date": "2017-12-28", "close": 14.7301, "volume": 251812.0}, {"date": "2017-12-29", "close": 14.6701, "volume": 297514.0}, {"date": "2018-01-02", "close": 14.9401, "volume": 528398.0}, {"date": "2018-01-03", "close": 14.9701, "volume": 591836.0}, {"date": "2018-01-04", "close": 14.9701, "volume": 445308.0}, {"date": "2018-01-05", "close": 14.7151, "volume": 191493.0}, {"date": "2018-01-08", "close": 14.5801, "volume": 248000.0}, {"date": "2018-01-09", "close": 14.5801, "volume": 125089.0}, {"date": "2018-01-10", "close": 14.6701, "volume": 252560.0}, {"date": "2018-01-11", "close": 14.9101, "volume": 159118.0}, {"date": "2018-01-12", "close": 14.9701, "volume": 201797.0}, {"date": "2018-01-16", "close": 14.7301, "volume": 465098.0}, {"date": "2018-01-17", "close": 15.0302, "volume": 249917.0}, {"date": "2018-01-18", "close": 15.0302, "volume": 132559.0}, {"date": "2018-01-19", "close": 15.0302, "volume": 127604.0}, {"date": "2018-01-22", "close": 15.1502, "volume": 101699.0}, {"date": "2018-01-23", "close": 15.2702, "volume": 136494.0}, {"date": "2018-01-24", "close": 15.2702, "volume": 126586.0}, {"date": "2018-01-25", "close": 15.3002, "volume": 227196.0}, {"date": "2018-01-26", "close": 15.2702, "volume": 230349.0}, {"date": "2018-01-29", "close": 15.1502, "volume": 485197.0}, {"date": "2018-01-30", "close": 15.0002, "volume": 316745.0}, {"date": "2018-01-31", "close": 14.8201, "volume": 303178.0}, {"date": "2018-02-01", "close": 15.0602, "volume": 131640.0}, {"date": "2018-02-02", "close": 14.7901, "volume": 238099.0}, {"date": "2018-02-05", "close": 14.4001, "volume": 330936.0}, {"date": "2018-02-06", "close": 14.4001, "volume": 551006.0}, {"date": "2018-02-07", "close": 14.1601, "volume": 369279.0}, {"date": "2018-02-08", "close": 13.0801, "volume": 914963.0}, {"date": "2018-02-09", "close": 13.2601, "volume": 461705.0}, {"date": "2018-02-12", "close": 13.2301, "volume": 370842.0}, {"date": "2018-02-13", "close": 13.4101, "volume": 428066.0}, {"date": "2018-02-14", "close": 13.2601, "volume": 297567.0}, {"date": "2018-02-15", "close": 13.1101, "volume": 219847.0}, {"date": "2018-02-16", "close": 13.2301, "volume": 211796.0}, {"date": "2018-02-20", "close": 13.0801, "volume": 265220.0}, {"date": "2018-02-21", "close": 13.0201, "volume": 231544.0}, {"date": "2018-02-22", "close": 13.0501, "volume": 167359.0}, {"date": "2018-02-23", "close": 13.0501, "volume": 134349.0}, {"date": "2018-02-26", "close": 13.0201, "volume": 78894.0}, {"date": "2018-02-27", "close": 12.9301, "volume": 152356.0}, {"date": "2018-02-28", "close": 12.9001, "volume": 246969.0}, {"date": "2018-03-01", "close": 12.9001, "volume": 110901.0}, {"date": "2018-03-02", "close": 13.0801, "volume": 104012.0}, {"date": "2018-03-05", "close": 13.1701, "volume": 80351.0}, {"date": "2018-03-06", "close": 13.1401, "volume": 100972.0}, {"date": "2018-03-07", "close": 13.3201, "volume": 105995.0}, {"date": "2018-03-08", "close": 13.5901, "volume": 106161.0}, {"date": "2018-03-09", "close": 13.5001, "volume": 175136.0}, {"date": "2018-03-12", "close": 13.5601, "volume": 102317.0}, {"date": "2018-03-13", "close": 13.5001, "volume": 140350.0}, {"date": "2018-03-14", "close": 13.1401, "volume": 120742.0}, {"date": "2018-03-15", "close": 12.9601, "volume": 207314.0}, {"date": "2018-03-16", "close": 12.9601, "volume": 213232.0}, {"date": "2018-03-19", "close": 12.9301, "volume": 89769.0}, {"date": "2018-03-20", "close": 12.8701, "volume": 90668.0}, {"date": "2018-03-21", "close": 12.9301, "volume": 65708.0}, {"date": "2018-03-22", "close": 12.9901, "volume": 159285.0}, {"date": "2018-03-23", "close": 12.7351, "volume": 193845.0}, {"date": "2018-03-26", "close": 12.7501, "volume": 155133.0}, {"date": "2018-03-27", "close": 12.6301, "volume": 151007.0}, {"date": "2018-03-28", "close": 12.6601, "volume": 139622.0}, {"date": "2018-03-29", "close": 12.6301, "volume": 237589.0}, {"date": "2018-04-02", "close": 12.6901, "volume": 80411.0}, {"date": "2018-04-03", "close": 12.9901, "volume": 140557.0}, {"date": "2018-04-04", "close": 13.0801, "volume": 140459.0}, {"date": "2018-04-05", "close": 13.0201, "volume": 131683.0}, {"date": "2018-04-06", "close": 13.0201, "volume": 167502.0}, {"date": "2018-04-09", "close": 12.9601, "volume": 64793.0}, {"date": "2018-04-10", "close": 12.9901, "volume": 111862.0}, {"date": "2018-04-11", "close": 13.0201, "volume": 73854.0}, {"date": "2018-04-12", "close": 12.9301, "volume": 67821.0}, {"date": "2018-04-13", "close": 12.9001, "volume": 87358.0}, {"date": "2018-04-16", "close": 13.0501, "volume": 114450.0}, {"date": "2018-04-17", "close": 13.0201, "volume": 60862.0}, {"date": "2018-04-18", "close": 13.0501, "volume": 74158.0}, {"date": "2018-04-19", "close": 13.0501, "volume": 40068.0}, {"date": "2018-04-20", "close": 12.9301, "volume": 122986.0}, {"date": "2018-04-23", "close": 12.9601, "volume": 57412.0}, {"date": "2018-04-24", "close": 12.9601, "volume": 58185.0}, {"date": "2018-04-25", "close": 12.8701, "volume": 51290.0}, {"date": "2018-04-26", "close": 13.0801, "volume": 98379.0}, {"date": "2018-04-27", "close": 13.0201, "volume": 83170.0}, {"date": "2018-04-30", "close": 13.0801, "volume": 89758.0}, {"date": "2018-05-01", "close": 12.9901, "volume": 100927.0}, {"date": "2018-05-02", "close": 12.9601, "volume": 26996.0}, {"date": "2018-05-03", "close": 13.0201, "volume": 64863.0}, {"date": "2018-05-04", "close": 13.0201, "volume": 53334.0}, {"date": "2018-05-07", "close": 12.9901, "volume": 89478.0}, {"date": "2018-05-08", "close": 13.9801, "volume": 277672.0}, {"date": "2018-05-09", "close": 14.1301, "volume": 152776.0}, {"date": "2018-05-10", "close": 14.3401, "volume": 133626.0}, {"date": "2018-05-11", "close": 14.6101, "volume": 257171.0}, {"date": "2018-05-14", "close": 14.6701, "volume": 152551.0}, {"date": "2018-05-15", "close": 14.7601, "volume": 158096.0}, {"date": "2018-05-16", "close": 14.8801, "volume": 230721.0}, {"date": "2018-05-17", "close": 15.0002, "volume": 148347.0}, {"date": "2018-05-18", "close": 14.8501, "volume": 130725.0}, {"date": "2018-05-21", "close": 14.9701, "volume": 101834.0}, {"date": "2018-05-22", "close": 15.0302, "volume": 173409.0}, {"date": "2018-05-23", "close": 14.9401, "volume": 146476.0}, {"date": "2018-05-24", "close": 14.8501, "volume": 96441.0}, {"date": "2018-05-25", "close": 15.0002, "volume": 63805.0}, {"date": "2018-05-29", "close": 14.8351, "volume": 62526.0}, {"date": "2018-05-30", "close": 15.0002, "volume": 86894.0}, {"date": "2018-05-31", "close": 14.7601, "volume": 99087.0}, {"date": "2018-06-01", "close": 14.9401, "volume": 73717.0}, {"date": "2018-06-04", "close": 15.0002, "volume": 99969.0}, {"date": "2018-06-05", "close": 14.9101, "volume": 110702.0}, {"date": "2018-06-06", "close": 14.8501, "volume": 97721.0}, {"date": "2018-06-07", "close": 14.8501, "volume": 62591.0}, {"date": "2018-06-08", "close": 14.9401, "volume": 50444.0}, {"date": "2018-06-11", "close": 14.7301, "volume": 65975.0}, {"date": "2018-06-12", "close": 14.6401, "volume": 115887.0}, {"date": "2018-06-13", "close": 14.4001, "volume": 196157.0}, {"date": "2018-06-14", "close": 14.1301, "volume": 404731.0}, {"date": "2018-06-15", "close": 14.1601, "volume": 222831.0}, {"date": "2018-06-18", "close": 14.0401, "volume": 130872.0}, {"date": "2018-06-19", "close": 14.0701, "volume": 70069.0}, {"date": "2018-06-20", "close": 14.0401, "volume": 159981.0}, {"date": "2018-06-21", "close": 14.0701, "volume": 248391.0}, {"date": "2018-06-22", "close": 13.9801, "volume": 140633.0}, {"date": "2018-06-25", "close": 14.0101, "volume": 152567.0}, {"date": "2018-06-26", "close": 14.2201, "volume": 108613.0}, {"date": "2018-06-27", "close": 13.9951, "volume": 72045.0}, {"date": "2018-06-28", "close": 13.8901, "volume": 87224.0}, {"date": "2018-06-29", "close": 14.3401, "volume": 435889.0}, {"date": "2018-07-02", "close": 14.1901, "volume": 326916.0}, {"date": "2018-07-03", "close": 14.1001, "volume": 147536.0}, {"date": "2018-07-05", "close": 14.1301, "volume": 61324.0}, {"date": "2018-07-06", "close": 14.0101, "volume": 37921.0}, {"date": "2018-07-09", "close": 14.1301, "volume": 92028.0}, {"date": "2018-07-10", "close": 14.1601, "volume": 337175.0}, {"date": "2018-07-11", "close": 14.1001, "volume": 201874.0}, {"date": "2018-07-12", "close": 14.0401, "volume": 38467.0}, {"date": "2018-07-13", "close": 14.0101, "volume": 22652.0}, {"date": "2018-07-16", "close": 14.1001, "volume": 148369.0}, {"date": "2018-07-17", "close": 14.1601, "volume": 186559.0}, {"date": "2018-07-18", "close": 14.3401, "volume": 151014.0}, {"date": "2018-07-19", "close": 14.2501, "volume": 34535.0}, {"date": "2018-07-20", "close": 14.1001, "volume": 93336.0}, {"date": "2018-07-23", "close": 14.2201, "volume": 149672.0}, {"date": "2018-07-24", "close": 14.4301, "volume": 76637.0}, {"date": "2018-07-25", "close": 14.2801, "volume": 187767.0}, {"date": "2018-07-26", "close": 14.2801, "volume": 22371.0}, {"date": "2018-07-27", "close": 14.3401, "volume": 103159.0}, {"date": "2018-07-30", "close": 14.6101, "volume": 101946.0}, {"date": "2018-07-31", "close": 14.7301, "volume": 117606.0}, {"date": "2018-08-01", "close": 14.6701, "volume": 53925.0}, {"date": "2018-08-02", "close": 15.0302, "volume": 179048.0}, {"date": "2018-08-03", "close": 15.0302, "volume": 174010.0}, {"date": "2018-08-06", "close": 14.9101, "volume": 97857.0}, {"date": "2018-08-07", "close": 14.9701, "volume": 63633.0}, {"date": "2018-08-08", "close": 14.7901, "volume": 176283.0}, {"date": "2018-08-09", "close": 14.9401, "volume": 100458.0}, {"date": "2018-08-10", "close": 14.9401, "volume": 61866.0}, {"date": "2018-08-13", "close": 15.0002, "volume": 87020.0}, {"date": "2018-08-14", "close": 14.9101, "volume": 47951.0}, {"date": "2018-08-15", "close": 15.0002, "volume": 50463.0}, {"date": "2018-08-16", "close": 15.0002, "volume": 194521.0}, {"date": "2018-08-17", "close": 15.0602, "volume": 115675.0}, {"date": "2018-08-20", "close": 14.9401, "volume": 66064.0}, {"date": "2018-08-21", "close": 14.9701, "volume": 601184.0}, {"date": "2018-08-22", "close": 15.1202, "volume": 102384.0}, {"date": "2018-08-23", "close": 15.1502, "volume": 182373.0}, {"date": "2018-08-24", "close": 15.1502, "volume": 107180.0}, {"date": "2018-08-27", "close": 15.2102, "volume": 128379.0}, {"date": "2018-08-28", "close": 15.2402, "volume": 281166.0}, {"date": "2018-08-29", "close": 15.2402, "volume": 229954.0}, {"date": "2018-08-30", "close": 15.2702, "volume": 75658.0}, {"date": "2018-08-31", "close": 15.2402, "volume": 58596.0}, {"date": "2018-09-04", "close": 15.1202, "volume": 56769.0}, {"date": "2018-09-05", "close": 15.1802, "volume": 120075.0}, {"date": "2018-09-06", "close": 15.1202, "volume": 78136.0}, {"date": "2018-09-07", "close": 14.8801, "volume": 100195.0}, {"date": "2018-09-10", "close": 15.0002, "volume": 76150.0}, {"date": "2018-09-11", "close": 15.2102, "volume": 106416.0}, {"date": "2018-09-12", "close": 15.1502, "volume": 199251.0}, {"date": "2018-09-13", "close": 15.0302, "volume": 100343.0}, {"date": "2018-09-14", "close": 15.0602, "volume": 79032.0}, {"date": "2018-09-17", "close": 15.0902, "volume": 92797.0}, {"date": "2018-09-18", "close": 14.9401, "volume": 76426.0}, {"date": "2018-09-19", "close": 15.0602, "volume": 84752.0}, {"date": "2018-09-20", "close": 15.0602, "volume": 57730.0}, {"date": "2018-09-21", "close": 14.9701, "volume": 129396.0}, {"date": "2018-09-24", "close": 14.8801, "volume": 61227.0}, {"date": "2018-09-25", "close": 14.9101, "volume": 57482.0}, {"date": "2018-09-26", "close": 14.8501, "volume": 47067.0}, {"date": "2018-09-27", "close": 14.8801, "volume": 96246.0}, {"date": "2018-09-28", "close": 14.8801, "volume": 115937.0}, {"date": "2018-10-01", "close": 14.9101, "volume": 87755.0}, {"date": "2018-10-02", "close": 14.8801, "volume": 88525.0}, {"date": "2018-10-03", "close": 14.9101, "volume": 118689.0}, {"date": "2018-10-04", "close": 14.8201, "volume": 89331.0}, {"date": "2018-10-05", "close": 14.8201, "volume": 127700.0}, {"date": "2018-10-08", "close": 14.6101, "volume": 87757.0}, {"date": "2018-10-09", "close": 14.7301, "volume": 91477.0}, {"date": "2018-10-10", "close": 14.4901, "volume": 66498.0}, {"date": "2018-10-11", "close": 14.2201, "volume": 218421.0}, {"date": "2018-10-12", "close": 13.9801, "volume": 239494.0}, {"date": "2018-10-15", "close": 13.9801, "volume": 257323.0}, {"date": "2018-10-16", "close": 13.9651, "volume": 87519.0}, {"date": "2018-10-17", "close": 13.8901, "volume": 182111.0}, {"date": "2018-10-18", "close": 13.8301, "volume": 111014.0}, {"date": "2018-10-19", "close": 13.6801, "volume": 66012.0}, {"date": "2018-10-22", "close": 13.6501, "volume": 115777.0}, {"date": "2018-10-23", "close": 13.5901, "volume": 133952.0}, {"date": "2018-10-24", "close": 13.1701, "volume": 181263.0}, {"date": "2018-10-25", "close": 13.2901, "volume": 224833.0}, {"date": "2018-10-26", "close": 13.2001, "volume": 612600.0}, {"date": "2018-10-29", "close": 13.5301, "volume": 203317.0}, {"date": "2018-10-30", "close": 13.6501, "volume": 87897.0}, {"date": "2018-10-31", "close": 13.6501, "volume": 153213.0}, {"date": "2018-11-01", "close": 14.0101, "volume": 111853.0}, {"date": "2018-11-02", "close": 13.6501, "volume": 138562.0}, {"date": "2018-11-05", "close": 13.8901, "volume": 53650.0}, {"date": "2018-11-06", "close": 14.0401, "volume": 52622.0}, {"date": "2018-11-07", "close": 14.1001, "volume": 56902.0}, {"date": "2018-11-08", "close": 14.0701, "volume": 58038.0}, {"date": "2018-11-09", "close": 14.0701, "volume": 54788.0}, {"date": "2018-11-12", "close": 13.6501, "volume": 89743.0}, {"date": "2018-11-13", "close": 13.4701, "volume": 67259.0}, {"date": "2018-11-14", "close": 13.4101, "volume": 66212.0}, {"date": "2018-11-15", "close": 13.4401, "volume": 90978.0}, {"date": "2018-11-16", "close": 13.4701, "volume": 133512.0}, {"date": "2018-11-19", "close": 13.5601, "volume": 164635.0}, {"date": "2018-11-20", "close": 13.2601, "volume": 166585.0}, {"date": "2018-11-21", "close": 13.3201, "volume": 75135.0}, {"date": "2018-11-23", "close": 13.4401, "volume": 39258.0}, {"date": "2018-11-26", "close": 13.2901, "volume": 138384.0}, {"date": "2018-11-27", "close": 13.5901, "volume": 90274.0}, {"date": "2018-11-28", "close": 13.7101, "volume": 96438.0}, {"date": "2018-11-29", "close": 14.2501, "volume": 297094.0}, {"date": "2018-11-30", "close": 14.2801, "volume": 282296.0}, {"date": "2018-12-03", "close": 14.3401, "volume": 230005.0}, {"date": "2018-12-04", "close": 14.1901, "volume": 259734.0}, {"date": "2018-12-06", "close": 13.9501, "volume": 160600.0}, {"date": "2018-12-07", "close": 13.6501, "volume": 130906.0}, {"date": "2018-12-10", "close": 13.5901, "volume": 176331.0}, {"date": "2018-12-11", "close": 13.4701, "volume": 163269.0}, {"date": "2018-12-12", "close": 13.5001, "volume": 120080.0}, {"date": "2018-12-13", "close": 13.2301, "volume": 136164.0}, {"date": "2018-12-14", "close": 12.9001, "volume": 176832.0}, {"date": "2018-12-17", "close": 12.6901, "volume": 315063.0}, {"date": "2018-12-18", "close": 12.7501, "volume": 147037.0}, {"date": "2018-12-19", "close": 12.7201, "volume": 248478.0}, {"date": "2018-12-20", "close": 12.4501, "volume": 206013.0}, {"date": "2018-12-21", "close": 12.6301, "volume": 232207.0}, {"date": "2018-12-24", "close": 12.7201, "volume": 88556.0}, {"date": "2018-12-26", "close": 12.9901, "volume": 118067.0}, {"date": "2018-12-27", "close": 12.7501, "volume": 206463.0}, {"date": "2018-12-28", "close": 12.9601, "volume": 328507.0}, {"date": "2018-12-31", "close": 12.6901, "volume": 231065.0}, {"date": "2019-01-02", "close": 13.0201, "volume": 78416.0}, {"date": "2019-01-03", "close": 12.9601, "volume": 58815.0}, {"date": "2019-01-04", "close": 13.2601, "volume": 124595.0}, {"date": "2019-01-07", "close": 13.3801, "volume": 129110.0}, {"date": "2019-01-08", "close": 13.5301, "volume": 90212.0}, {"date": "2019-01-09", "close": 13.4701, "volume": 144331.0}, {"date": "2019-01-10", "close": 13.5001, "volume": 93496.0}, {"date": "2019-01-11", "close": 13.4401, "volume": 49822.0}, {"date": "2019-01-14", "close": 13.3501, "volume": 40756.0}, {"date": "2019-01-15", "close": 13.6801, "volume": 144350.0}, {"date": "2019-01-16", "close": 13.7101, "volume": 45953.0}, {"date": "2019-01-17", "close": 13.9501, "volume": 71060.0}, {"date": "2019-01-18", "close": 13.9201, "volume": 111363.0}, {"date": "2019-01-22", "close": 13.8001, "volume": 54669.0}, {"date": "2019-01-23", "close": 13.8001, "volume": 99059.0}, {"date": "2019-01-24", "close": 13.9801, "volume": 63815.0}, {"date": "2019-01-25", "close": 14.2801, "volume": 84961.0}, {"date": "2019-01-28", "close": 14.2801, "volume": 67270.0}, {"date": "2019-01-29", "close": 14.1901, "volume": 92323.0}, {"date": "2019-01-30", "close": 14.3701, "volume": 183288.0}, {"date": "2019-01-31", "close": 14.6401, "volume": 244723.0}, {"date": "2019-02-01", "close": 14.6101, "volume": 113864.0}, {"date": "2019-02-04", "close": 14.7901, "volume": 158407.0}, {"date": "2019-02-05", "close": 14.8501, "volume": 241331.0}, {"date": "2019-02-06", "close": 14.8801, "volume": 151630.0}, {"date": "2019-02-07", "close": 15.1802, "volume": 244848.0}, {"date": "2019-02-08", "close": 15.6902, "volume": 352339.0}, {"date": "2019-02-11", "close": 15.7202, "volume": 238360.0}, {"date": "2019-02-12", "close": 15.6902, "volume": 114148.0}, {"date": "2019-02-13", "close": 15.7502, "volume": 134384.0}, {"date": "2019-02-14", "close": 15.7802, "volume": 194634.0}, {"date": "2019-02-15", "close": 15.8102, "volume": 103502.0}, {"date": "2019-02-19", "close": 15.6902, "volume": 91037.0}, {"date": "2019-02-20", "close": 15.5702, "volume": 152704.0}, {"date": "2019-02-21", "close": 15.4802, "volume": 143677.0}, {"date": "2019-02-22", "close": 15.7802, "volume": 235877.0}, {"date": "2019-02-25", "close": 15.8102, "volume": 157303.0}, {"date": "2019-02-26", "close": 15.6302, "volume": 388119.0}, {"date": "2019-02-27", "close": 15.6452, "volume": 238927.0}, {"date": "2019-02-28", "close": 15.6002, "volume": 294248.0}, {"date": "2019-03-01", "close": 15.4802, "volume": 110463.0}, {"date": "2019-03-04", "close": 15.7202, "volume": 171795.0}, {"date": "2019-03-05", "close": 15.6302, "volume": 167110.0}, {"date": "2019-03-06", "close": 15.6002, "volume": 153647.0}, {"date": "2019-03-07", "close": 15.6002, "volume": 146842.0}, {"date": "2019-03-08", "close": 15.4802, "volume": 132072.0}, {"date": "2019-03-11", "close": 15.6602, "volume": 83327.0}, {"date": "2019-03-12", "close": 15.6602, "volume": 174084.0}, {"date": "2019-03-13", "close": 15.6602, "volume": 108606.0}, {"date": "2019-03-14", "close": 15.6002, "volume": 135773.0}, {"date": "2019-03-15", "close": 15.6302, "volume": 173492.0}, {"date": "2019-03-18", "close": 15.6602, "volume": 99998.0}, {"date": "2019-03-19", "close": 15.6302, "volume": 128451.0}, {"date": "2019-03-20", "close": 15.4802, "volume": 63015.0}, {"date": "2019-03-21", "close": 15.5702, "volume": 45157.0}, {"date": "2019-03-22", "close": 15.4802, "volume": 74772.0}, {"date": "2019-03-25", "close": 15.3902, "volume": 68831.0}, {"date": "2019-03-26", "close": 15.4502, "volume": 68999.0}, {"date": "2019-03-27", "close": 15.3902, "volume": 125312.0}, {"date": "2019-03-28", "close": 15.6302, "volume": 168249.0}, {"date": "2019-03-29", "close": 15.5402, "volume": 161545.0}, {"date": "2019-04-01", "close": 15.6902, "volume": 203202.0}, {"date": "2019-04-02", "close": 15.6602, "volume": 92406.0}, {"date": "2019-04-03", "close": 15.5702, "volume": 70634.0}, {"date": "2019-04-04", "close": 15.6902, "volume": 121016.0}, {"date": "2019-04-05", "close": 15.8402, "volume": 158821.0}, {"date": "2019-04-08", "close": 15.9002, "volume": 84349.0}, {"date": "2019-04-09", "close": 15.8102, "volume": 66329.0}, {"date": "2019-04-10", "close": 15.9602, "volume": 175800.0}, {"date": "2019-04-11", "close": 15.8402, "volume": 67000.0}, {"date": "2019-04-12", "close": 15.7802, "volume": 39909.0}, {"date": "2019-04-15", "close": 15.7202, "volume": 48818.0}, {"date": "2019-04-16", "close": 15.7502, "volume": 68548.0}, {"date": "2019-04-17", "close": 15.6902, "volume": 37212.0}, {"date": "2019-04-18", "close": 15.6602, "volume": 65756.0}, {"date": "2019-04-22", "close": 15.8102, "volume": 81166.0}, {"date": "2019-04-23", "close": 15.9002, "volume": 69352.0}, {"date": "2019-04-24", "close": 15.9002, "volume": 97996.0}, {"date": "2019-04-25", "close": 15.7802, "volume": 92365.0}, {"date": "2019-04-26", "close": 15.7502, "volume": 71990.0}, {"date": "2019-04-29", "close": 15.9002, "volume": 82583.0}, {"date": "2019-04-30", "close": 15.8402, "volume": 94904.0}, {"date": "2019-05-01", "close": 15.8102, "volume": 140542.0}, {"date": "2019-05-02", "close": 15.9002, "volume": 99830.0}, {"date": "2019-05-03", "close": 15.8102, "volume": 51429.0}, {"date": "2019-05-06", "close": 15.7502, "volume": 51256.0}, {"date": "2019-05-07", "close": 15.8102, "volume": 92344.0}, {"date": "2019-05-08", "close": 16.5302, "volume": 466925.0}, {"date": "2019-05-09", "close": 16.4402, "volume": 179774.0}, {"date": "2019-05-10", "close": 16.5002, "volume": 167671.0}, {"date": "2019-05-13", "close": 16.5002, "volume": 120530.0}, {"date": "2019-05-14", "close": 16.5902, "volume": 147645.0}, {"date": "2019-05-15", "close": 16.7402, "volume": 209048.0}, {"date": "2019-05-16", "close": 17.1302, "volume": 346805.0}, {"date": "2019-05-17", "close": 16.9802, "volume": 263046.0}, {"date": "2019-05-20", "close": 16.9502, "volume": 102846.0}, {"date": "2019-05-21", "close": 16.9502, "volume": 70866.0}, {"date": "2019-05-22", "close": 16.8902, "volume": 44788.0}, {"date": "2019-05-23", "close": 16.6202, "volume": 179535.0}, {"date": "2019-05-24", "close": 16.6502, "volume": 93449.0}, {"date": "2019-05-28", "close": 16.5602, "volume": 105313.0}, {"date": "2019-05-29", "close": 16.3502, "volume": 63709.0}, {"date": "2019-05-30", "close": 16.0802, "volume": 207552.0}, {"date": "2019-05-31", "close": 15.9602, "volume": 138856.0}, {"date": "2019-06-03", "close": 16.1702, "volume": 122162.0}, {"date": "2019-06-04", "close": 16.2602, "volume": 88259.0}, {"date": "2019-06-05", "close": 16.2602, "volume": 76592.0}, {"date": "2019-06-06", "close": 16.3202, "volume": 79650.0}, {"date": "2019-06-07", "close": 16.3502, "volume": 148583.0}, {"date": "2019-06-10", "close": 16.5302, "volume": 69655.0}, {"date": "2019-06-11", "close": 16.3802, "volume": 96615.0}, {"date": "2019-06-12", "close": 16.3202, "volume": 167892.0}, {"date": "2019-06-13", "close": 16.2902, "volume": 270434.0}, {"date": "2019-06-14", "close": 16.4102, "volume": 96047.0}, {"date": "2019-06-17", "close": 16.4402, "volume": 117978.0}, {"date": "2019-06-18", "close": 16.2902, "volume": 79770.0}, {"date": "2019-06-19", "close": 16.2602, "volume": 146105.0}, {"date": "2019-06-20", "close": 16.1402, "volume": 146231.0}, {"date": "2019-06-21", "close": 16.3202, "volume": 211236.0}, {"date": "2019-06-24", "close": 16.1702, "volume": 69943.0}, {"date": "2019-06-25", "close": 15.9902, "volume": 93357.0}, {"date": "2019-06-26", "close": 16.2002, "volume": 165052.0}, {"date": "2019-06-27", "close": 16.1402, "volume": 105365.0}, {"date": "2019-06-28", "close": 16.2602, "volume": 119911.0}, {"date": "2019-07-01", "close": 16.1702, "volume": 113813.0}, {"date": "2019-07-02", "close": 16.3502, "volume": 71795.0}, {"date": "2019-07-03", "close": 16.4702, "volume": 68818.0}, {"date": "2019-07-05", "close": 16.3202, "volume": 179254.0}, {"date": "2019-07-08", "close": 16.1702, "volume": 99464.0}, {"date": "2019-07-09", "close": 16.1402, "volume": 54408.0}, {"date": "2019-07-10", "close": 16.0802, "volume": 129417.0}, {"date": "2019-07-11", "close": 15.9602, "volume": 183880.0}, {"date": "2019-07-12", "close": 16.0202, "volume": 124246.0}, {"date": "2019-07-15", "close": 16.0202, "volume": 126289.0}, {"date": "2019-07-16", "close": 16.0202, "volume": 62696.0}, {"date": "2019-07-17", "close": 15.9902, "volume": 183394.0}, {"date": "2019-07-18", "close": 16.0502, "volume": 71708.0}, {"date": "2019-07-19", "close": 15.9602, "volume": 48510.0}, {"date": "2019-07-22", "close": 15.8102, "volume": 139716.0}, {"date": "2019-07-23", "close": 15.8102, "volume": 87594.0}, {"date": "2019-07-24", "close": 15.9002, "volume": 92536.0}, {"date": "2019-07-25", "close": 15.8402, "volume": 51623.0}, {"date": "2019-07-26", "close": 15.8402, "volume": 76360.0}, {"date": "2019-07-29", "close": 15.8102, "volume": 80105.0}, {"date": "2019-07-30", "close": 16.0502, "volume": 110539.0}, {"date": "2019-07-31", "close": 15.9902, "volume": 98857.0}, {"date": "2019-08-01", "close": 15.7502, "volume": 138040.0}, {"date": "2019-08-02", "close": 15.8102, "volume": 79279.0}, {"date": "2019-08-05", "close": 15.4502, "volume": 139401.0}, {"date": "2019-08-06", "close": 15.4802, "volume": 120524.0}, {"date": "2019-08-07", "close": 15.8402, "volume": 215551.0}, {"date": "2019-08-08", "close": 15.8402, "volume": 138149.0}, {"date": "2019-08-09", "close": 15.4802, "volume": 136998.0}, {"date": "2019-08-12", "close": 15.1202, "volume": 189849.0}, {"date": "2019-08-13", "close": 15.4502, "volume": 181702.0}, {"date": "2019-08-14", "close": 15.3002, "volume": 178620.0}, {"date": "2019-08-15", "close": 15.4502, "volume": 154601.0}, {"date": "2019-08-16", "close": 15.4202, "volume": 116499.0}, {"date": "2019-08-19", "close": 15.6002, "volume": 111038.0}, {"date": "2019-08-20", "close": 15.7202, "volume": 74351.0}, {"date": "2019-08-21", "close": 15.7502, "volume": 88274.0}, {"date": "2019-08-22", "close": 15.5702, "volume": 89749.0}, {"date": "2019-08-23", "close": 15.5402, "volume": 66935.0}, {"date": "2019-08-26", "close": 15.3602, "volume": 101250.0}, {"date": "2019-08-27", "close": 15.2402, "volume": 77178.0}, {"date": "2019-08-28", "close": 15.3602, "volume": 85480.0}, {"date": "2019-08-29", "close": 15.4202, "volume": 59844.0}, {"date": "2019-08-30", "close": 15.5702, "volume": 60399.0}, {"date": "2019-09-03", "close": 15.6002, "volume": 67897.0}, {"date": "2019-09-04", "close": 15.6602, "volume": 125842.0}, {"date": "2019-09-05", "close": 15.7202, "volume": 90628.0}, {"date": "2019-09-06", "close": 15.6602, "volume": 80972.0}, {"date": "2019-09-09", "close": 15.7202, "volume": 57672.0}, {"date": "2019-09-10", "close": 15.7202, "volume": 83235.0}, {"date": "2019-09-11", "close": 16.0202, "volume": 103113.0}, {"date": "2019-09-12", "close": 15.7502, "volume": 74688.0}, {"date": "2019-09-13", "close": 15.7802, "volume": 90745.0}, {"date": "2019-09-16", "close": 15.8102, "volume": 72401.0}, {"date": "2019-09-17", "close": 15.6602, "volume": 93186.0}, {"date": "2019-09-18", "close": 15.7202, "volume": 69214.0}, {"date": "2019-09-19", "close": 15.5402, "volume": 66818.0}, {"date": "2019-09-20", "close": 15.5102, "volume": 109690.0}, {"date": "2019-09-23", "close": 15.4802, "volume": 118509.0}, {"date": "2019-09-24", "close": 15.3302, "volume": 65484.0}, {"date": "2019-09-25", "close": 15.3302, "volume": 98604.0}, {"date": "2019-09-26", "close": 15.6302, "volume": 179308.0}, {"date": "2019-09-27", "close": 15.6002, "volume": 149054.0}, {"date": "2019-09-30", "close": 15.5402, "volume": 183618.0}, {"date": "2019-10-01", "close": 15.3902, "volume": 98327.0}, {"date": "2019-10-02", "close": 15.1802, "volume": 161919.0}, {"date": "2019-10-03", "close": 15.0602, "volume": 158137.0}, {"date": "2019-10-04", "close": 15.3002, "volume": 150794.0}, {"date": "2019-10-07", "close": 15.4202, "volume": 74081.0}, {"date": "2019-10-08", "close": 15.2402, "volume": 50704.0}, {"date": "2019-10-09", "close": 15.2702, "volume": 100019.0}, {"date": "2019-10-10", "close": 15.5702, "volume": 146569.0}, {"date": "2019-10-11", "close": 15.5402, "volume": 137284.0}, {"date": "2019-10-14", "close": 15.4202, "volume": 62673.0}, {"date": "2019-10-15", "close": 15.5402, "volume": 73024.0}, {"date": "2019-10-16", "close": 15.4502, "volume": 82159.0}, {"date": "2019-10-17", "close": 15.4802, "volume": 84195.0}, {"date": "2019-10-18", "close": 15.5402, "volume": 154669.0}, {"date": "2019-10-21", "close": 15.5702, "volume": 102637.0}, {"date": "2019-10-22", "close": 15.6002, "volume": 76781.0}, {"date": "2019-10-23", "close": 15.4502, "volume": 93835.0}, {"date": "2019-10-24", "close": 15.5102, "volume": 88281.0}, {"date": "2019-10-25", "close": 15.5402, "volume": 123641.0}, {"date": "2019-10-28", "close": 15.5102, "volume": 148729.0}, {"date": "2019-10-29", "close": 15.3902, "volume": 109031.0}, {"date": "2019-10-30", "close": 15.5702, "volume": 123363.0}, {"date": "2019-10-31", "close": 15.5102, "volume": 74125.0}, {"date": "2019-11-01", "close": 15.6002, "volume": 96178.0}, {"date": "2019-11-04", "close": 15.6602, "volume": 131910.0}, {"date": "2019-11-05", "close": 15.3902, "volume": 90829.0}, {"date": "2019-11-06", "close": 15.5702, "volume": 115101.0}, {"date": "2019-11-07", "close": 15.6902, "volume": 108384.0}, {"date": "2019-11-08", "close": 15.7202, "volume": 55353.0}, {"date": "2019-11-11", "close": 15.7502, "volume": 127268.0}, {"date": "2019-11-12", "close": 15.7802, "volume": 95746.0}, {"date": "2019-11-13", "close": 15.7502, "volume": 174919.0}, {"date": "2019-11-14", "close": 15.9002, "volume": 106625.0}, {"date": "2019-11-15", "close": 15.7802, "volume": 121384.0}, {"date": "2019-11-18", "close": 15.9002, "volume": 153613.0}, {"date": "2019-11-19", "close": 15.8402, "volume": 182959.0}, {"date": "2019-11-20", "close": 15.6902, "volume": 683957.0}, {"date": "2019-11-21", "close": 15.7502, "volume": 303912.0}, {"date": "2019-11-22", "close": 15.7502, "volume": 274609.0}, {"date": "2019-11-25", "close": 15.6902, "volume": 175719.0}, {"date": "2019-11-26", "close": 15.7502, "volume": 120013.0}, {"date": "2019-11-27", "close": 15.8102, "volume": 133719.0}, {"date": "2019-11-29", "close": 15.9002, "volume": 57316.0}, {"date": "2019-12-02", "close": 15.7502, "volume": 129213.0}, {"date": "2019-12-03", "close": 15.7202, "volume": 80816.0}, {"date": "2019-12-04", "close": 15.6902, "volume": 118583.0}, {"date": "2019-12-05", "close": 15.6002, "volume": 83613.0}, {"date": "2019-12-06", "close": 15.7652, "volume": 145811.0}, {"date": "2019-12-09", "close": 15.8702, "volume": 93878.0}, {"date": "2019-12-10", "close": 15.8102, "volume": 76570.0}, {"date": "2019-12-11", "close": 15.7502, "volume": 120826.0}, {"date": "2019-12-12", "close": 15.8102, "volume": 147890.0}, {"date": "2019-12-13", "close": 15.8402, "volume": 96768.0}, {"date": "2019-12-16", "close": 16.0202, "volume": 216348.0}, {"date": "2019-12-17", "close": 16.5002, "volume": 657571.0}, {"date": "2019-12-18", "close": 16.4702, "volume": 362966.0}, {"date": "2019-12-19", "close": 16.3802, "volume": 132186.0}, {"date": "2019-12-20", "close": 16.5602, "volume": 409610.0}, {"date": "2019-12-23", "close": 16.4702, "volume": 142930.0}, {"date": "2019-12-24", "close": 16.2602, "volume": 65294.0}, {"date": "2019-12-26", "close": 16.3502, "volume": 188903.0}, {"date": "2019-12-27", "close": 16.4102, "volume": 174557.0}, {"date": "2019-12-30", "close": 16.3802, "volume": 261568.0}, {"date": "2019-12-31", "close": 16.3802, "volume": 231643.0}, {"date": "2020-01-02", "close": 16.4402, "volume": 211874.0}, {"date": "2020-01-03", "close": 16.4102, "volume": 158124.0}, {"date": "2020-01-06", "close": 16.4102, "volume": 115608.0}, {"date": "2020-01-07", "close": 16.3802, "volume": 171486.0}, {"date": "2020-01-08", "close": 16.4402, "volume": 181318.0}, {"date": "2020-01-09", "close": 16.4702, "volume": 149655.0}, {"date": "2020-01-10", "close": 16.4702, "volume": 233509.0}, {"date": "2020-01-13", "close": 16.4702, "volume": 203905.0}, {"date": "2020-01-14", "close": 16.3802, "volume": 185045.0}, {"date": "2020-01-15", "close": 16.6502, "volume": 280151.0}, {"date": "2020-01-16", "close": 16.7402, "volume": 286674.0}, {"date": "2020-01-17", "close": 16.6802, "volume": 214051.0}, {"date": "2020-01-21", "close": 16.6502, "volume": 149339.0}, {"date": "2020-01-22", "close": 16.7702, "volume": 210316.0}, {"date": "2020-01-23", "close": 16.7102, "volume": 95574.0}, {"date": "2020-01-24", "close": 16.7252, "volume": 87757.0}, {"date": "2020-01-27", "close": 16.5302, "volume": 181953.0}, {"date": "2020-01-28", "close": 16.6502, "volume": 94430.0}, {"date": "2020-01-29", "close": 16.6502, "volume": 175605.0}, {"date": "2020-01-30", "close": 16.6502, "volume": 146443.0}, {"date": "2020-01-31", "close": 16.8002, "volume": 231349.0}, {"date": "2020-02-03", "close": 16.8902, "volume": 139104.0}, {"date": "2020-02-04", "close": 16.8302, "volume": 115782.0}, {"date": "2020-02-05", "close": 16.9502, "volume": 191414.0}, {"date": "2020-02-06", "close": 16.4402, "volume": 423646.0}, {"date": "2020-02-07", "close": 16.3202, "volume": 307055.0}, {"date": "2020-02-10", "close": 16.0502, "volume": 274059.0}, {"date": "2020-02-11", "close": 16.0802, "volume": 131307.0}, {"date": "2020-02-12", "close": 16.0202, "volume": 114482.0}, {"date": "2020-02-13", "close": 16.0802, "volume": 199070.0}, {"date": "2020-02-14", "close": 16.2002, "volume": 211887.0}, {"date": "2020-02-18", "close": 16.1402, "volume": 220751.0}, {"date": "2020-02-19", "close": 16.0802, "volume": 132065.0}, {"date": "2020-02-20", "close": 16.1102, "volume": 292302.0}, {"date": "2020-02-21", "close": 16.0502, "volume": 153223.0}, {"date": "2020-02-24", "close": 15.7202, "volume": 279741.0}, {"date": "2020-02-25", "close": 15.4802, "volume": 332252.0}, {"date": "2020-02-26", "close": 15.5702, "volume": 256230.0}, {"date": "2020-02-27", "close": 15.3302, "volume": 607681.0}, {"date": "2020-02-28", "close": 14.7001, "volume": 930179.0}, {"date": "2020-03-02", "close": 15.0602, "volume": 713805.0}, {"date": "2020-03-03", "close": 15.0302, "volume": 311756.0}, {"date": "2020-03-04", "close": 15.4802, "volume": 288233.0}, {"date": "2020-03-05", "close": 15.3002, "volume": 206714.0}, {"date": "2020-03-06", "close": 14.9701, "volume": 256431.0}, {"date": "2020-03-09", "close": 13.5901, "volume": 412519.0}, {"date": "2020-03-10", "close": 13.5901, "volume": 582942.0}, {"date": "2020-03-11", "close": 13.3201, "volume": 228746.0}, {"date": "2020-03-12", "close": 11.5501, "volume": 520768.0}, {"date": "2020-03-13", "close": 12.3001, "volume": 327524.0}, {"date": "2020-03-16", "close": 11.2801, "volume": 484323.0}, {"date": "2020-03-17", "close": 11.5501, "volume": 391056.0}, {"date": "2020-03-18", "close": 8.5501, "volume": 1266978.0}, {"date": "2020-03-19", "close": 8.4901, "volume": 1770021.0}, {"date": "2020-03-20", "close": 7.5301, "volume": 1757112.0}, {"date": "2020-03-23", "close": 7.0801, "volume": 609303.0}, {"date": "2020-03-24", "close": 7.2901, "volume": 2330547.0}, {"date": "2020-03-25", "close": 8.8501, "volume": 1000816.0}, {"date": "2020-03-26", "close": 10.5301, "volume": 898287.0}, {"date": "2020-03-27", "close": 10.4101, "volume": 795255.0}, {"date": "2020-03-30", "close": 9.9301, "volume": 423914.0}, {"date": "2020-03-31", "close": 9.7201, "volume": 344395.0}, {"date": "2020-04-01", "close": 9.6601, "volume": 283490.0}, {"date": "2020-04-02", "close": 9.3301, "volume": 434696.0}, {"date": "2020-04-03", "close": 9.2701, "volume": 321470.0}, {"date": "2020-04-06", "close": 9.8101, "volume": 317548.0}, {"date": "2020-04-07", "close": 10.1701, "volume": 355940.0}, {"date": "2020-04-08", "close": 10.6801, "volume": 360313.0}, {"date": "2020-04-09", "close": 11.4001, "volume": 1086438.0}, {"date": "2020-04-13", "close": 11.5501, "volume": 956649.0}, {"date": "2020-04-14", "close": 11.4601, "volume": 267488.0}, {"date": "2020-04-15", "close": 11.2501, "volume": 193410.0}, {"date": "2020-04-16", "close": 11.4901, "volume": 177204.0}, {"date": "2020-04-17", "close": 11.7001, "volume": 251151.0}, {"date": "2020-04-20", "close": 11.0701, "volume": 513699.0}, {"date": "2020-04-21", "close": 11.2801, "volume": 205997.0}, {"date": "2020-04-22", "close": 11.0101, "volume": 201111.0}, {"date": "2020-04-23", "close": 11.0401, "volume": 238943.0}, {"date": "2020-04-24", "close": 11.4901, "volume": 166833.0}, {"date": "2020-04-27", "close": 12.0901, "volume": 325797.0}, {"date": "2020-04-28", "close": 11.8501, "volume": 221198.0}, {"date": "2020-04-29", "close": 12.0601, "volume": 164390.0}, {"date": "2020-04-30", "close": 12.0301, "volume": 239084.0}, {"date": "2020-05-01", "close": 12.1201, "volume": 273165.0}, {"date": "2020-05-04", "close": 12.2101, "volume": 318380.0}, {"date": "2020-05-05", "close": 12.3601, "volume": 475916.0}, {"date": "2020-05-06", "close": 12.5101, "volume": 276844.0}, {"date": "2020-05-07", "close": 12.1201, "volume": 392629.0}, {"date": "2020-05-08", "close": 12.8101, "volume": 283327.0}, {"date": "2020-05-11", "close": 12.8101, "volume": 211739.0}, {"date": "2020-05-12", "close": 12.3301, "volume": 256972.0}, {"date": "2020-05-13", "close": 11.9401, "volume": 258982.0}, {"date": "2020-05-14", "close": 12.0001, "volume": 165268.0}, {"date": "2020-05-15", "close": 12.1801, "volume": 117720.0}, {"date": "2020-05-18", "close": 12.6901, "volume": 247621.0}, {"date": "2020-05-19", "close": 12.7201, "volume": 246070.0}, {"date": "2020-05-20", "close": 12.9601, "volume": 204432.0}, {"date": "2020-05-21", "close": 12.9901, "volume": 82607.0}, {"date": "2020-05-22", "close": 13.1101, "volume": 67904.0}, {"date": "2020-05-26", "close": 13.2301, "volume": 174842.0}, {"date": "2020-05-27", "close": 13.5001, "volume": 280537.0}, {"date": "2020-05-28", "close": 13.5001, "volume": 133418.0}, {"date": "2020-05-29", "close": 13.5901, "volume": 180780.0}, {"date": "2020-06-01", "close": 13.7401, "volume": 243963.0}, {"date": "2020-06-02", "close": 13.4401, "volume": 138213.0}, {"date": "2020-06-03", "close": 13.5301, "volume": 182476.0}, {"date": "2020-06-04", "close": 13.6201, "volume": 126586.0}, {"date": "2020-06-05", "close": 13.9801, "volume": 212196.0}, {"date": "2020-06-08", "close": 14.4301, "volume": 192893.0}, {"date": "2020-06-09", "close": 14.2201, "volume": 105318.0}, {"date": "2020-06-10", "close": 13.9501, "volume": 456972.0}, {"date": "2020-06-11", "close": 13.3801, "volume": 341809.0}, {"date": "2020-06-12", "close": 13.5301, "volume": 183669.0}, {"date": "2020-06-15", "close": 13.3801, "volume": 97134.0}, {"date": "2020-06-16", "close": 13.5301, "volume": 106466.0}, {"date": "2020-06-17", "close": 13.3501, "volume": 104085.0}, {"date": "2020-06-18", "close": 13.2601, "volume": 139611.0}, {"date": "2020-06-19", "close": 13.8001, "volume": 208717.0}, {"date": "2020-06-22", "close": 13.5301, "volume": 97646.0}, {"date": "2020-06-23", "close": 13.5301, "volume": 132806.0}, {"date": "2020-06-24", "close": 13.2151, "volume": 236784.0}, {"date": "2020-06-25", "close": 13.4101, "volume": 37153.0}, {"date": "2020-06-26", "close": 13.1101, "volume": 143952.0}, {"date": "2020-06-29", "close": 13.2901, "volume": 171662.0}, {"date": "2020-06-30", "close": 13.4101, "volume": 110920.0}, {"date": "2020-07-01", "close": 13.3201, "volume": 158424.0}, {"date": "2020-07-02", "close": 13.2601, "volume": 91006.0}, {"date": "2020-07-06", "close": 13.2301, "volume": 137975.0}, {"date": "2020-07-07", "close": 13.1101, "volume": 165946.0}, {"date": "2020-07-08", "close": 13.2001, "volume": 157116.0}, {"date": "2020-07-09", "close": 12.9901, "volume": 121121.0}, {"date": "2020-07-10", "close": 13.1101, "volume": 103920.0}, {"date": "2020-07-13", "close": 12.9001, "volume": 100489.0}, {"date": "2020-07-14", "close": 13.1701, "volume": 136508.0}, {"date": "2020-07-15", "close": 13.2901, "volume": 203972.0}, {"date": "2020-07-16", "close": 13.3201, "volume": 97588.0}, {"date": "2020-07-17", "close": 13.3501, "volume": 91857.0}, {"date": "2020-07-20", "close": 13.3201, "volume": 90616.0}, {"date": "2020-07-21", "close": 13.3201, "volume": 110702.0}, {"date": "2020-07-22", "close": 13.5601, "volume": 109789.0}, {"date": "2020-07-23", "close": 13.7101, "volume": 81697.0}, {"date": "2020-07-24", "close": 13.7101, "volume": 165050.0}, {"date": "2020-07-27", "close": 13.6501, "volume": 113806.0}, {"date": "2020-07-28", "close": 13.5901, "volume": 70453.0}, {"date": "2020-07-29", "close": 13.6501, "volume": 76616.0}, {"date": "2020-07-30", "close": 13.6801, "volume": 95082.0}, {"date": "2020-07-31", "close": 13.5901, "volume": 68432.0}, {"date": "2020-08-03", "close": 13.7401, "volume": 124490.0}, {"date": "2020-08-04", "close": 13.7701, "volume": 95821.0}, {"date": "2020-08-05", "close": 13.8301, "volume": 145578.0}, {"date": "2020-08-06", "close": 14.1301, "volume": 228377.0}, {"date": "2020-08-07", "close": 14.4001, "volume": 454596.0}, {"date": "2020-08-10", "close": 15.4502, "volume": 469605.0}, {"date": "2020-08-11", "close": 15.4802, "volume": 361154.0}, {"date": "2020-08-12", "close": 15.1202, "volume": 425103.0}, {"date": "2020-08-13", "close": 15.2102, "volume": 127567.0}, {"date": "2020-08-14", "close": 15.0902, "volume": 421775.0}, {"date": "2020-08-17", "close": 15.0602, "volume": 174738.0}, {"date": "2020-08-18", "close": 15.0002, "volume": 220517.0}, {"date": "2020-08-19", "close": 14.9101, "volume": 139605.0}, {"date": "2020-08-20", "close": 14.9401, "volume": 57903.0}, {"date": "2020-08-21", "close": 15.0902, "volume": 98591.0}, {"date": "2020-08-24", "close": 15.3002, "volume": 130204.0}, {"date": "2020-08-25", "close": 15.1802, "volume": 66264.0}, {"date": "2020-08-26", "close": 15.1202, "volume": 85301.0}, {"date": "2020-08-27", "close": 14.9401, "volume": 126884.0}, {"date": "2020-08-28", "close": 15.0302, "volume": 128538.0}, {"date": "2020-08-31", "close": 15.0002, "volume": 96329.0}, {"date": "2020-09-01", "close": 15.0002, "volume": 182613.0}, {"date": "2020-09-02", "close": 14.9701, "volume": 186268.0}, {"date": "2020-09-03", "close": 14.9401, "volume": 136138.0}, {"date": "2020-09-04", "close": 14.7601, "volume": 209399.0}, {"date": "2020-09-08", "close": 14.8501, "volume": 116257.0}, {"date": "2020-09-09", "close": 14.8501, "volume": 100489.0}, {"date": "2020-09-10", "close": 14.7601, "volume": 182779.0}, {"date": "2020-09-11", "close": 14.9101, "volume": 110481.0}, {"date": "2020-09-14", "close": 15.0002, "volume": 202490.0}, {"date": "2020-09-15", "close": 14.8201, "volume": 135308.0}, {"date": "2020-09-16", "close": 14.8201, "volume": 221078.0}, {"date": "2020-09-17", "close": 14.6701, "volume": 90367.0}, {"date": "2020-09-18", "close": 14.7301, "volume": 266816.0}, {"date": "2020-09-21", "close": 14.5801, "volume": 113971.0}, {"date": "2020-09-22", "close": 14.4301, "volume": 92477.0}, {"date": "2020-09-23", "close": 14.2501, "volume": 120072.0}, {"date": "2020-09-24", "close": 14.1901, "volume": 70764.0}, {"date": "2020-09-25", "close": 14.2201, "volume": 60270.0}, {"date": "2020-09-28", "close": 14.6101, "volume": 89526.0}, {"date": "2020-09-29", "close": 14.5201, "volume": 66705.0}, {"date": "2020-09-30", "close": 14.5201, "volume": 140515.0}, {"date": "2020-10-01", "close": 14.7901, "volume": 152484.0}, {"date": "2020-10-02", "close": 14.6701, "volume": 60238.0}, {"date": "2020-10-05", "close": 14.6101, "volume": 58622.0}, {"date": "2020-10-06", "close": 14.4601, "volume": 57378.0}, {"date": "2020-10-07", "close": 14.4901, "volume": 78969.0}, {"date": "2020-10-08", "close": 14.7901, "volume": 90702.0}, {"date": "2020-10-09", "close": 14.7301, "volume": 51134.0}, {"date": "2020-10-12", "close": 14.5201, "volume": 146676.0}, {"date": "2020-10-13", "close": 14.5801, "volume": 84019.0}, {"date": "2020-10-14", "close": 14.7601, "volume": 144635.0}, {"date": "2020-10-15", "close": 14.7001, "volume": 86991.0}, {"date": "2020-10-16", "close": 14.5801, "volume": 77234.0}, {"date": "2020-10-19", "close": 14.3701, "volume": 105451.0}, {"date": "2020-10-20", "close": 14.4301, "volume": 57193.0}, {"date": "2020-10-21", "close": 14.3401, "volume": 96092.0}, {"date": "2020-10-22", "close": 14.5501, "volume": 83310.0}, {"date": "2020-10-23", "close": 14.4901, "volume": 101241.0}, {"date": "2020-10-26", "close": 14.2501, "volume": 79163.0}, {"date": "2020-10-27", "close": 14.1601, "volume": 78820.0}, {"date": "2020-10-28", "close": 13.6501, "volume": 359487.0}, {"date": "2020-10-29", "close": 13.9501, "volume": 193183.0}, {"date": "2020-10-30", "close": 13.6801, "volume": 134952.0}, {"date": "2020-11-02", "close": 13.7401, "volume": 82357.0}, {"date": "2020-11-03", "close": 13.9501, "volume": 74213.0}, {"date": "2020-11-04", "close": 14.4301, "volume": 69511.0}, {"date": "2020-11-05", "close": 14.7601, "volume": 119671.0}, {"date": "2020-11-06", "close": 14.7001, "volume": 107250.0}, {"date": "2020-11-09", "close": 15.2102, "volume": 284506.0}, {"date": "2020-11-10", "close": 15.2702, "volume": 124044.0}, {"date": "2020-11-11", "close": 15.6452, "volume": 328402.0}, {"date": "2020-11-12", "close": 15.3602, "volume": 75684.0}, {"date": "2020-11-13", "close": 15.4502, "volume": 100287.0}, {"date": "2020-11-16", "close": 15.6602, "volume": 223865.0}, {"date": "2020-11-17", "close": 15.6002, "volume": 103536.0}, {"date": "2020-11-18", "close": 15.5702, "volume": 193339.0}, {"date": "2020-11-19", "close": 15.9302, "volume": 585617.0}, {"date": "2020-11-20", "close": 16.1402, "volume": 265684.0}, {"date": "2020-11-23", "close": 16.3502, "volume": 394727.0}, {"date": "2020-11-24", "close": 16.4702, "volume": 302690.0}, {"date": "2020-11-25", "close": 16.7402, "volume": 332520.0}, {"date": "2020-11-27", "close": 16.7102, "volume": 73621.0}, {"date": "2020-11-30", "close": 16.8302, "volume": 326568.0}, {"date": "2020-12-01", "close": 16.8302, "volume": 221158.0}, {"date": "2020-12-02", "close": 16.7102, "volume": 123298.0}, {"date": "2020-12-03", "close": 16.7102, "volume": 241135.0}, {"date": "2020-12-04", "close": 16.7402, "volume": 178866.0}, {"date": "2020-12-07", "close": 16.8002, "volume": 238607.0}, {"date": "2020-12-08", "close": 16.8302, "volume": 207108.0}, {"date": "2020-12-09", "close": 16.7102, "volume": 106030.0}, {"date": "2020-12-10", "close": 16.7102, "volume": 198369.0}, {"date": "2020-12-11", "close": 16.7702, "volume": 227319.0}, {"date": "2020-12-14", "close": 16.4402, "volume": 172619.0}, {"date": "2020-12-15", "close": 16.6202, "volume": 113948.0}, {"date": "2020-12-16", "close": 16.5902, "volume": 100089.0}, {"date": "2020-12-17", "close": 16.5002, "volume": 134735.0}, {"date": "2020-12-18", "close": 16.5902, "volume": 143403.0}, {"date": "2020-12-21", "close": 16.4402, "volume": 141525.0}, {"date": "2020-12-22", "close": 16.3502, "volume": 137030.0}, {"date": "2020-12-23", "close": 16.4402, "volume": 88552.0}, {"date": "2020-12-24", "close": 16.6802, "volume": 96564.0}, {"date": "2020-12-28", "close": 16.5602, "volume": 114702.0}, {"date": "2020-12-29", "close": 16.5302, "volume": 164865.0}, {"date": "2020-12-30", "close": 16.6802, "volume": 116877.0}, {"date": "2020-12-31", "close": 16.7102, "volume": 128354.0}, {"date": "2021-01-04", "close": 16.8002, "volume": 166040.0}, {"date": "2021-01-05", "close": 16.9502, "volume": 147991.0}, {"date": "2021-01-06", "close": 16.8002, "volume": 120032.0}, {"date": "2021-01-07", "close": 17.1002, "volume": 136157.0}, {"date": "2021-01-08", "close": 16.8002, "volume": 128171.0}, {"date": "2021-01-11", "close": 17.0402, "volume": 181062.0}, {"date": "2021-01-12", "close": 16.9802, "volume": 173974.0}, {"date": "2021-01-13", "close": 17.1602, "volume": 89035.0}, {"date": "2021-01-14", "close": 17.4302, "volume": 540313.0}, {"date": "2021-01-15", "close": 17.2802, "volume": 124542.0}, {"date": "2021-01-19", "close": 17.1902, "volume": 177437.0}, {"date": "2021-01-20", "close": 17.1902, "volume": 91803.0}, {"date": "2021-01-21", "close": 17.3102, "volume": 203195.0}, {"date": "2021-01-22", "close": 17.2202, "volume": 140090.0}, {"date": "2021-01-25", "close": 17.2502, "volume": 153611.0}, {"date": "2021-01-26", "close": 17.3102, "volume": 227488.0}, {"date": "2021-01-27", "close": 16.8002, "volume": 214976.0}, {"date": "2021-01-28", "close": 16.8002, "volume": 281751.0}, {"date": "2021-01-29", "close": 16.6802, "volume": 168179.0}, {"date": "2021-02-01", "close": 17.0402, "volume": 173181.0}, {"date": "2021-02-02", "close": 17.5502, "volume": 280346.0}, {"date": "2021-02-03", "close": 17.7902, "volume": 161221.0}, {"date": "2021-02-04", "close": 17.5202, "volume": 582675.0}, {"date": "2021-02-05", "close": 18.0002, "volume": 516377.0}, {"date": "2021-02-08", "close": 17.9402, "volume": 190572.0}, {"date": "2021-02-09", "close": 17.8802, "volume": 173665.0}, {"date": "2021-02-10", "close": 18.2702, "volume": 277361.0}, {"date": "2021-02-11", "close": 18.4202, "volume": 537996.0}, {"date": "2021-02-12", "close": 18.6902, "volume": 314889.0}, {"date": "2021-02-16", "close": 18.6302, "volume": 208101.0}, {"date": "2021-02-17", "close": 18.2702, "volume": 176213.0}, {"date": "2021-02-18", "close": 18.3302, "volume": 137167.0}, {"date": "2021-02-19", "close": 18.3302, "volume": 126588.0}, {"date": "2021-02-22", "close": 18.5102, "volume": 251483.0}, {"date": "2021-02-23", "close": 18.3002, "volume": 208772.0}, {"date": "2021-02-24", "close": 18.5402, "volume": 175414.0}, {"date": "2021-02-25", "close": 18.3302, "volume": 188331.0}, {"date": "2021-02-26", "close": 18.4502, "volume": 145117.0}, {"date": "2021-03-01", "close": 18.5702, "volume": 132994.0}, {"date": "2021-03-02", "close": 18.6002, "volume": 200316.0}, {"date": "2021-03-03", "close": 18.5702, "volume": 183113.0}, {"date": "2021-03-04", "close": 18.3902, "volume": 221476.0}, {"date": "2021-03-05", "close": 18.4202, "volume": 148388.0}, {"date": "2021-03-08", "close": 18.6302, "volume": 219897.0}, {"date": "2021-03-09", "close": 18.7052, "volume": 199056.0}, {"date": "2021-03-10", "close": 18.6902, "volume": 181281.0}, {"date": "2021-03-11", "close": 18.9002, "volume": 294152.0}, {"date": "2021-03-12", "close": 18.8102, "volume": 354963.0}, {"date": "2021-03-15", "close": 19.0202, "volume": 381426.0}, {"date": "2021-03-16", "close": 18.8102, "volume": 244241.0}, {"date": "2021-03-17", "close": 18.6902, "volume": 157617.0}, {"date": "2021-03-18", "close": 18.4802, "volume": 167839.0}, {"date": "2021-03-19", "close": 18.6002, "volume": 277474.0}, {"date": "2021-03-22", "close": 18.6602, "volume": 193120.0}, {"date": "2021-03-23", "close": 18.4802, "volume": 260021.0}, {"date": "2021-03-24", "close": 18.4202, "volume": 330158.0}, {"date": "2021-03-25", "close": 18.5252, "volume": 325448.0}, {"date": "2021-03-26", "close": 18.4652, "volume": 393579.0}, {"date": "2021-03-29", "close": 18.5102, "volume": 270871.0}, {"date": "2021-03-30", "close": 18.6002, "volume": 258203.0}, {"date": "2021-03-31", "close": 18.6002, "volume": 403234.0}, {"date": "2021-04-01", "close": 18.7502, "volume": 365726.0}, {"date": "2021-04-05", "close": 19.5002, "volume": 791013.0}, {"date": "2021-04-06", "close": 19.3502, "volume": 247903.0}, {"date": "2021-04-07", "close": 19.4702, "volume": 261312.0}, {"date": "2021-04-08", "close": 19.9202, "volume": 774969.0}, {"date": "2021-04-09", "close": 19.8602, "volume": 274454.0}, {"date": "2021-04-12", "close": 19.9202, "volume": 497661.0}, {"date": "2021-04-13", "close": 19.8002, "volume": 252514.0}, {"date": "2021-04-14", "close": 19.7402, "volume": 454980.0}, {"date": "2021-04-15", "close": 19.7402, "volume": 246290.0}, {"date": "2021-04-16", "close": 19.8602, "volume": 222944.0}, {"date": "2021-04-19", "close": 20.0102, "volume": 308918.0}, {"date": "2021-04-20", "close": 20.0702, "volume": 549046.0}, {"date": "2021-04-21", "close": 20.0702, "volume": 285817.0}, {"date": "2021-04-22", "close": 19.9802, "volume": 364893.0}, {"date": "2021-04-23", "close": 20.0402, "volume": 387825.0}, {"date": "2021-04-26", "close": 20.0702, "volume": 285534.0}, {"date": "2021-04-27", "close": 20.2202, "volume": 776132.0}, {"date": "2021-04-28", "close": 20.3402, "volume": 453527.0}, {"date": "2021-04-29", "close": 20.3402, "volume": 329088.0}, {"date": "2021-04-30", "close": 19.9802, "volume": 211858.0}, {"date": "2021-05-03", "close": 20.2202, "volume": 308553.0}, {"date": "2021-05-04", "close": 19.8602, "volume": 431609.0}, {"date": "2021-05-05", "close": 20.1602, "volume": 245134.0}, {"date": "2021-05-06", "close": 20.1902, "volume": 308455.0}, {"date": "2021-05-07", "close": 20.2802, "volume": 186845.0}, {"date": "2021-05-10", "close": 20.0402, "volume": 208758.0}, {"date": "2021-05-11", "close": 19.7552, "volume": 289084.0}, {"date": "2021-05-12", "close": 19.2302, "volume": 341167.0}, {"date": "2021-05-13", "close": 19.5602, "volume": 419060.0}, {"date": "2021-05-14", "close": 19.8602, "volume": 181832.0}, {"date": "2021-05-17", "close": 19.9202, "volume": 198206.0}, {"date": "2021-05-18", "close": 19.8302, "volume": 229383.0}, {"date": "2021-05-19", "close": 19.9202, "volume": 129113.0}, {"date": "2021-05-20", "close": 20.0102, "volume": 197363.0}, {"date": "2021-05-21", "close": 20.0702, "volume": 141606.0}, {"date": "2021-05-24", "close": 20.1002, "volume": 132836.0}, {"date": "2021-05-25", "close": 19.8002, "volume": 278723.0}, {"date": "2021-05-26", "close": 19.9502, "volume": 200085.0}, {"date": "2021-05-27", "close": 20.1302, "volume": 168472.0}, {"date": "2021-05-28", "close": 20.2202, "volume": 222188.0}, {"date": "2021-06-01", "close": 20.3702, "volume": 274607.0}, {"date": "2021-06-02", "close": 20.4002, "volume": 193580.0}, {"date": "2021-06-03", "close": 20.2502, "volume": 199871.0}, {"date": "2021-06-04", "close": 20.3702, "volume": 114688.0}, {"date": "2021-06-07", "close": 20.4302, "volume": 302155.0}, {"date": "2021-06-08", "close": 20.4902, "volume": 221419.0}, {"date": "2021-06-09", "close": 20.4602, "volume": 188939.0}, {"date": "2021-06-10", "close": 20.3402, "volume": 272646.0}, {"date": "2021-06-11", "close": 20.5502, "volume": 496666.0}, {"date": "2021-06-14", "close": 20.1902, "volume": 484600.0}, {"date": "2021-06-15", "close": 20.0102, "volume": 266471.0}, {"date": "2021-06-16", "close": 20.2202, "volume": 404701.0}, {"date": "2021-06-17", "close": 20.3102, "volume": 356669.0}, {"date": "2021-06-18", "close": 19.7702, "volume": 834467.0}, {"date": "2021-06-21", "close": 20.0702, "volume": 300723.0}, {"date": "2021-06-22", "close": 20.1302, "volume": 303749.0}, {"date": "2021-06-23", "close": 20.1902, "volume": 191186.0}, {"date": "2021-06-24", "close": 20.3702, "volume": 196656.0}, {"date": "2021-06-25", "close": 20.2502, "volume": 395059.0}, {"date": "2021-06-28", "close": 20.2502, "volume": 315219.0}, {"date": "2021-06-29", "close": 20.0702, "volume": 245186.0}, {"date": "2021-06-30", "close": 20.0702, "volume": 226038.0}, {"date": "2021-07-01", "close": 20.1602, "volume": 388756.0}, {"date": "2021-07-02", "close": 20.4302, "volume": 316812.0}, {"date": "2021-07-06", "close": 20.3702, "volume": 179145.0}, {"date": "2021-07-07", "close": 20.1602, "volume": 167823.0}, {"date": "2021-07-08", "close": 19.9502, "volume": 213967.0}, {"date": "2021-07-09", "close": 20.5202, "volume": 402720.0}, {"date": "2021-07-12", "close": 20.7002, "volume": 266689.0}, {"date": "2021-07-13", "close": 20.3402, "volume": 197509.0}, {"date": "2021-07-14", "close": 20.2502, "volume": 159835.0}, {"date": "2021-07-15", "close": 20.1302, "volume": 224134.0}, {"date": "2021-07-16", "close": 20.2502, "volume": 143565.0}, {"date": "2021-07-19", "close": 19.8302, "volume": 225875.0}, {"date": "2021-07-20", "close": 20.1602, "volume": 317102.0}, {"date": "2021-07-21", "close": 20.2802, "volume": 104963.0}, {"date": "2021-07-22", "close": 20.1902, "volume": 121887.0}, {"date": "2021-07-23", "close": 20.3102, "volume": 121600.0}, {"date": "2021-07-26", "close": 20.4302, "volume": 140986.0}, {"date": "2021-07-27", "close": 20.4002, "volume": 91643.0}, {"date": "2021-07-28", "close": 20.4002, "volume": 175233.0}, {"date": "2021-07-29", "close": 20.4002, "volume": 109135.0}, {"date": "2021-07-30", "close": 20.3702, "volume": 147904.0}, {"date": "2021-08-02", "close": 20.4302, "volume": 142168.0}, {"date": "2021-08-03", "close": 20.4902, "volume": 139571.0}, {"date": "2021-08-04", "close": 20.5502, "volume": 174406.0}, {"date": "2021-08-05", "close": 21.2702, "volume": 466565.0}, {"date": "2021-08-06", "close": 21.4802, "volume": 323240.0}, {"date": "2021-08-09", "close": 21.7202, "volume": 317982.0}, {"date": "2021-08-10", "close": 21.6902, "volume": 232623.0}, {"date": "2021-08-11", "close": 21.6902, "volume": 173053.0}, {"date": "2021-08-12", "close": 21.6302, "volume": 188597.0}, {"date": "2021-08-13", "close": 21.7502, "volume": 212912.0}, {"date": "2021-08-16", "close": 21.6302, "volume": 138165.0}, {"date": "2021-08-17", "close": 21.4202, "volume": 281359.0}, {"date": "2021-08-18", "close": 21.4502, "volume": 215654.0}, {"date": "2021-08-19", "close": 21.0302, "volume": 316030.0}, {"date": "2021-08-20", "close": 21.4502, "volume": 241636.0}, {"date": "2021-08-23", "close": 21.6602, "volume": 304123.0}, {"date": "2021-08-24", "close": 21.8702, "volume": 806977.0}, {"date": "2021-08-25", "close": 21.8402, "volume": 286975.0}, {"date": "2021-08-26", "close": 21.7202, "volume": 183834.0}, {"date": "2021-08-27", "close": 21.9602, "volume": 315466.0}, {"date": "2021-08-30", "close": 22.0202, "volume": 403699.0}, {"date": "2021-08-31", "close": 21.9902, "volume": 236230.0}, {"date": "2021-09-01", "close": 21.9902, "volume": 270127.0}, {"date": "2021-09-02", "close": 21.9002, "volume": 321432.0}, {"date": "2021-09-03", "close": 22.0502, "volume": 219221.0}, {"date": "2021-09-07", "close": 21.8102, "volume": 305389.0}, {"date": "2021-09-08", "close": 21.7502, "volume": 277783.0}, {"date": "2021-09-09", "close": 21.9302, "volume": 243573.0}, {"date": "2021-09-10", "close": 21.9602, "volume": 251428.0}, {"date": "2021-09-13", "close": 21.8402, "volume": 451332.0}, {"date": "2021-09-14", "close": 21.3302, "volume": 367479.0}, {"date": "2021-09-15", "close": 21.5402, "volume": 371671.0}, {"date": "2021-09-16", "close": 21.3902, "volume": 206659.0}, {"date": "2021-09-17", "close": 21.3002, "volume": 323471.0}, {"date": "2021-09-20", "close": 21.1802, "volume": 359552.0}, {"date": "2021-09-21", "close": 21.5102, "volume": 304302.0}, {"date": "2021-09-22", "close": 21.6302, "volume": 180069.0}, {"date": "2021-09-23", "close": 21.7202, "volume": 241601.0}, {"date": "2021-09-24", "close": 21.5702, "volume": 99785.0}, {"date": "2021-09-27", "close": 21.5402, "volume": 231846.0}, {"date": "2021-09-28", "close": 21.2702, "volume": 278888.0}, {"date": "2021-09-29", "close": 21.1802, "volume": 241846.0}, {"date": "2021-09-30", "close": 21.1802, "volume": 355168.0}, {"date": "2021-10-01", "close": 21.5102, "volume": 308714.0}, {"date": "2021-10-04", "close": 21.3002, "volume": 246441.0}, {"date": "2021-10-05", "close": 21.2702, "volume": 174150.0}, {"date": "2021-10-06", "close": 21.4202, "volume": 180581.0}, {"date": "2021-10-07", "close": 21.4502, "volume": 156968.0}, {"date": "2021-10-08", "close": 21.6602, "volume": 130467.0}, {"date": "2021-10-11", "close": 21.6302, "volume": 174091.0}, {"date": "2021-10-12", "close": 21.6602, "volume": 150075.0}, {"date": "2021-10-13", "close": 21.8102, "volume": 190090.0}, {"date": "2021-10-14", "close": 21.9002, "volume": 293101.0}, {"date": "2021-10-15", "close": 22.1102, "volume": 225132.0}, {"date": "2021-10-18", "close": 22.0502, "volume": 305311.0}, {"date": "2021-10-19", "close": 22.1402, "volume": 287651.0}, {"date": "2021-10-20", "close": 22.2602, "volume": 358131.0}, {"date": "2021-10-21", "close": 22.3202, "volume": 210316.0}, {"date": "2021-10-22", "close": 22.4102, "volume": 113841.0}, {"date": "2021-10-25", "close": 22.2602, "volume": 319504.0}, {"date": "2021-10-26", "close": 22.1402, "volume": 149799.0}, {"date": "2021-10-27", "close": 22.0802, "volume": 120113.0}, {"date": "2021-10-28", "close": 22.2602, "volume": 112997.0}, {"date": "2021-10-29", "close": 22.1102, "volume": 214083.0}, {"date": "2021-11-01", "close": 22.2602, "volume": 129874.0}, {"date": "2021-11-02", "close": 22.2302, "volume": 151082.0}, {"date": "2021-11-03", "close": 22.2002, "volume": 220889.0}, {"date": "2021-11-04", "close": 22.3202, "volume": 155970.0}, {"date": "2021-11-05", "close": 22.4402, "volume": 113158.0}, {"date": "2021-11-08", "close": 22.5902, "volume": 219316.0}, {"date": "2021-11-09", "close": 22.4702, "volume": 122582.0}, {"date": "2021-11-10", "close": 22.4402, "volume": 162717.0}, {"date": "2021-11-11", "close": 22.3502, "volume": 150746.0}, {"date": "2021-11-12", "close": 22.2902, "volume": 105308.0}, {"date": "2021-11-15", "close": 22.2902, "volume": 255035.0}, {"date": "2021-11-16", "close": 22.3202, "volume": 335424.0}, {"date": "2021-11-17", "close": 22.5902, "volume": 533407.0}, {"date": "2021-11-18", "close": 22.4702, "volume": 326082.0}, {"date": "2021-11-19", "close": 22.1102, "volume": 341397.0}, {"date": "2021-11-22", "close": 22.0802, "volume": 262719.0}, {"date": "2021-11-23", "close": 22.0502, "volume": 198985.0}, {"date": "2021-11-24", "close": 22.0502, "volume": 246193.0}, {"date": "2021-11-26", "close": 21.8402, "volume": 309885.0}, {"date": "2021-11-29", "close": 22.0802, "volume": 310738.0}, {"date": "2021-11-30", "close": 22.0802, "volume": 436184.0}, {"date": "2021-12-01", "close": 21.9002, "volume": 252519.0}, {"date": "2021-12-02", "close": 22.3502, "volume": 323639.0}, {"date": "2021-12-03", "close": 22.2002, "volume": 234696.0}, {"date": "2021-12-06", "close": 22.3202, "volume": 212089.0}, {"date": "2021-12-07", "close": 22.2902, "volume": 202193.0}, {"date": "2021-12-08", "close": 22.2602, "volume": 793720.0}, {"date": "2021-12-09", "close": 22.2302, "volume": 226447.0}, {"date": "2021-12-10", "close": 22.5002, "volume": 267284.0}, {"date": "2021-12-13", "close": 22.5302, "volume": 380209.0}, {"date": "2021-12-14", "close": 21.8702, "volume": 364420.0}, {"date": "2021-12-15", "close": 21.9902, "volume": 327633.0}, {"date": "2021-12-16", "close": 21.9902, "volume": 579903.0}, {"date": "2021-12-17", "close": 22.0202, "volume": 1331451.0}, {"date": "2021-12-20", "close": 21.8102, "volume": 305405.0}, {"date": "2021-12-21", "close": 22.0502, "volume": 318641.0}, {"date": "2021-12-22", "close": 22.0802, "volume": 337871.0}, {"date": "2021-12-23", "close": 22.5002, "volume": 399824.0}, {"date": "2021-12-27", "close": 22.6202, "volume": 367688.0}, {"date": "2021-12-28", "close": 22.5602, "volume": 400763.0}, {"date": "2021-12-29", "close": 22.5302, "volume": 306047.0}, {"date": "2021-12-30", "close": 22.3802, "volume": 260389.0}, {"date": "2021-12-31", "close": 22.3802, "volume": 307314.0}, {"date": "2022-01-03", "close": 22.5902, "volume": 429618.0}, {"date": "2022-01-04", "close": 22.5602, "volume": 183073.0}, {"date": "2022-01-05", "close": 22.4702, "volume": 288100.0}, {"date": "2022-01-06", "close": 22.6202, "volume": 232415.0}, {"date": "2022-01-07", "close": 22.7402, "volume": 319066.0}, {"date": "2022-01-10", "close": 22.8602, "volume": 479709.0}, {"date": "2022-01-11", "close": 23.1002, "volume": 665158.0}, {"date": "2022-01-12", "close": 23.2502, "volume": 578043.0}, {"date": "2022-01-13", "close": 23.1302, "volume": 376637.0}, {"date": "2022-01-14", "close": 22.9502, "volume": 252463.0}, {"date": "2022-01-18", "close": 23.0102, "volume": 279544.0}, {"date": "2022-01-19", "close": 22.8902, "volume": 277384.0}, {"date": "2022-01-20", "close": 22.6502, "volume": 245585.0}, {"date": "2022-01-21", "close": 22.2902, "volume": 389717.0}, {"date": "2022-01-24", "close": 22.0802, "volume": 592606.0}, {"date": "2022-01-25", "close": 22.3202, "volume": 428668.0}, {"date": "2022-01-26", "close": 22.2302, "volume": 397607.0}, {"date": "2022-01-27", "close": 22.2002, "volume": 286754.0}, {"date": "2022-01-28", "close": 22.2602, "volume": 400249.0}, {"date": "2022-01-31", "close": 22.5902, "volume": 180914.0}, {"date": "2022-02-01", "close": 22.7402, "volume": 252767.0}, {"date": "2022-02-02", "close": 22.8002, "volume": 294812.0}, {"date": "2022-02-03", "close": 22.7702, "volume": 423600.0}, {"date": "2022-02-04", "close": 23.0402, "volume": 1105699.0}, {"date": "2022-02-07", "close": 22.9802, "volume": 645442.0}, {"date": "2022-02-08", "close": 22.8002, "volume": 1241066.0}, {"date": "2022-02-09", "close": 22.6202, "volume": 619818.0}, {"date": "2022-02-10", "close": 22.4402, "volume": 581493.0}, {"date": "2022-02-11", "close": 22.4702, "volume": 385574.0}, {"date": "2022-02-14", "close": 22.3202, "volume": 299607.0}, {"date": "2022-02-15", "close": 22.5002, "volume": 315577.0}, {"date": "2022-02-16", "close": 22.5902, "volume": 341561.0}, {"date": "2022-02-17", "close": 22.3502, "volume": 319794.0}, {"date": "2022-02-18", "close": 22.3802, "volume": 282989.0}, {"date": "2022-02-22", "close": 22.2902, "volume": 347851.0}, {"date": "2022-02-23", "close": 22.1702, "volume": 269334.0}, {"date": "2022-02-24", "close": 22.1102, "volume": 530079.0}, {"date": "2022-02-25", "close": 22.4102, "volume": 318962.0}, {"date": "2022-02-28", "close": 22.3502, "volume": 356905.0}, {"date": "2022-03-01", "close": 22.3802, "volume": 268894.0}, {"date": "2022-03-02", "close": 22.4102, "volume": 415129.0}, {"date": "2022-03-03", "close": 22.4702, "volume": 419811.0}, {"date": "2022-03-04", "close": 22.2602, "volume": 349883.0}, {"date": "2022-03-07", "close": 21.7802, "volume": 377888.0}, {"date": "2022-03-08", "close": 22.0202, "volume": 404062.0}, {"date": "2022-03-09", "close": 22.1702, "volume": 351987.0}, {"date": "2022-03-10", "close": 21.9002, "volume": 280997.0}, {"date": "2022-03-11", "close": 21.9302, "volume": 390814.0}, {"date": "2022-03-14", "close": 21.5102, "volume": 359805.0}, {"date": "2022-03-15", "close": 21.5402, "volume": 290227.0}, {"date": "2022-03-16", "close": 21.7202, "volume": 266696.0}, {"date": "2022-03-17", "close": 22.0202, "volume": 290753.0}, {"date": "2022-03-18", "close": 21.8102, "volume": 856000.0}, {"date": "2022-03-21", "close": 22.0502, "volume": 290743.0}, {"date": "2022-03-22", "close": 22.1702, "volume": 161837.0}, {"date": "2022-03-23", "close": 22.0802, "volume": 241240.0}, {"date": "2022-03-24", "close": 22.0202, "volume": 174993.0}, {"date": "2022-03-25", "close": 22.1702, "volume": 220049.0}, {"date": "2022-03-28", "close": 22.2002, "volume": 148101.0}, {"date": "2022-03-29", "close": 22.2302, "volume": 365119.0}, {"date": "2022-03-30", "close": 22.1702, "volume": 218643.0}, {"date": "2022-03-31", "close": 22.1102, "volume": 410178.0}, {"date": "2022-04-01", "close": 22.4402, "volume": 349768.0}, {"date": "2022-04-04", "close": 22.2902, "volume": 298202.0}, {"date": "2022-04-05", "close": 22.2902, "volume": 183071.0}, {"date": "2022-04-06", "close": 22.2002, "volume": 235048.0}, {"date": "2022-04-07", "close": 22.1702, "volume": 433948.0}, {"date": "2022-04-08", "close": 22.3202, "volume": 202808.0}, {"date": "2022-04-11", "close": 22.2602, "volume": 475867.0}, {"date": "2022-04-12", "close": 22.2002, "volume": 238763.0}, {"date": "2022-04-13", "close": 22.3802, "volume": 172504.0}, {"date": "2022-04-14", "close": 22.2602, "volume": 161452.0}, {"date": "2022-04-18", "close": 22.5602, "volume": 224215.0}, {"date": "2022-04-19", "close": 22.5602, "volume": 246183.0}, {"date": "2022-04-20", "close": 22.7102, "volume": 241345.0}, {"date": "2022-04-21", "close": 22.5002, "volume": 209744.0}, {"date": "2022-04-22", "close": 22.4102, "volume": 531619.0}, {"date": "2022-04-25", "close": 22.3802, "volume": 275230.0}, {"date": "2022-04-26", "close": 21.7802, "volume": 227317.0}, {"date": "2022-04-27", "close": 21.7202, "volume": 562826.0}, {"date": "2022-04-28", "close": 21.8102, "volume": 461691.0}, {"date": "2022-04-29", "close": 21.4802, "volume": 338054.0}, {"date": "2022-05-02", "close": 21.1202, "volume": 639803.0}, {"date": "2022-05-03", "close": 21.7502, "volume": 329882.0}, {"date": "2022-05-04", "close": 22.1702, "volume": 269432.0}, {"date": "2022-05-05", "close": 21.6902, "volume": 282289.0}, {"date": "2022-05-06", "close": 21.8402, "volume": 260229.0}, {"date": "2022-05-09", "close": 21.1202, "volume": 512923.0}, {"date": "2022-05-10", "close": 21.1802, "volume": 384864.0}, {"date": "2022-05-11", "close": 21.0602, "volume": 283962.0}, {"date": "2022-05-12", "close": 20.8202, "volume": 940148.0}, {"date": "2022-05-13", "close": 21.1502, "volume": 887030.0}, {"date": "2022-05-16", "close": 21.2702, "volume": 465863.0}, {"date": "2022-05-17", "close": 21.4502, "volume": 382254.0}, {"date": "2022-05-18", "close": 20.8502, "volume": 272706.0}, {"date": "2022-05-19", "close": 20.6402, "volume": 356589.0}, {"date": "2022-05-20", "close": 20.1602, "volume": 616737.0}, {"date": "2022-05-23", "close": 20.4602, "volume": 361841.0}, {"date": "2022-05-24", "close": 20.2202, "volume": 655707.0}, {"date": "2022-05-25", "close": 20.4302, "volume": 408086.0}, {"date": "2022-05-26", "close": 20.7302, "volume": 184511.0}, {"date": "2022-05-27", "close": 21.0602, "volume": 224939.0}, {"date": "2022-05-31", "close": 20.8202, "volume": 260246.0}, {"date": "2022-06-01", "close": 21.1202, "volume": 321600.0}, {"date": "2022-06-02", "close": 21.1502, "volume": 207802.0}, {"date": "2022-06-03", "close": 20.9702, "volume": 201500.0}, {"date": "2022-06-06", "close": 21.2702, "volume": 361159.0}, {"date": "2022-06-07", "close": 21.2402, "volume": 157838.0}, {"date": "2022-06-08", "close": 20.9102, "volume": 325140.0}, {"date": "2022-06-09", "close": 20.5802, "volume": 224390.0}, {"date": "2022-06-10", "close": 20.8502, "volume": 781252.0}, {"date": "2022-06-13", "close": 19.6502, "volume": 882744.0}, {"date": "2022-06-14", "close": 19.1702, "volume": 858131.0}, {"date": "2022-06-15", "close": 19.3502, "volume": 734102.0}, {"date": "2022-06-16", "close": 18.6902, "volume": 865775.0}, {"date": "2022-06-17", "close": 18.8102, "volume": 1997244.0}, {"date": "2022-06-21", "close": 19.0802, "volume": 501302.0}, {"date": "2022-06-22", "close": 19.1702, "volume": 321193.0}, {"date": "2022-06-23", "close": 18.9602, "volume": 223081.0}, {"date": "2022-06-24", "close": 19.3202, "volume": 264261.0}, {"date": "2022-06-27", "close": 19.5302, "volume": 165888.0}, {"date": "2022-06-28", "close": 19.5902, "volume": 235763.0}, {"date": "2022-06-29", "close": 19.4402, "volume": 317221.0}, {"date": "2022-06-30", "close": 19.6502, "volume": 359624.0}, {"date": "2022-07-01", "close": 20.1002, "volume": 503589.0}, {"date": "2022-07-05", "close": 20.1302, "volume": 321613.0}, {"date": "2022-07-06", "close": 19.9502, "volume": 143892.0}, {"date": "2022-07-07", "close": 20.1902, "volume": 194885.0}, {"date": "2022-07-08", "close": 20.3102, "volume": 148302.0}, {"date": "2022-07-11", "close": 20.1602, "volume": 120125.0}, {"date": "2022-07-12", "close": 20.1302, "volume": 165661.0}, {"date": "2022-07-13", "close": 20.0402, "volume": 151888.0}, {"date": "2022-07-14", "close": 19.7702, "volume": 225848.0}, {"date": "2022-07-15", "close": 19.9802, "volume": 193109.0}, {"date": "2022-07-18", "close": 19.9502, "volume": 306078.0}, {"date": "2022-07-19", "close": 20.3402, "volume": 237148.0}, {"date": "2022-07-20", "close": 20.4302, "volume": 222188.0}, {"date": "2022-07-21", "close": 20.4902, "volume": 174228.0}, {"date": "2022-07-22", "close": 20.4602, "volume": 168771.0}, {"date": "2022-07-25", "close": 20.2202, "volume": 235596.0}, {"date": "2022-07-26", "close": 20.4002, "volume": 144209.0}, {"date": "2022-07-27", "close": 20.5502, "volume": 217517.0}, {"date": "2022-07-28", "close": 20.8802, "volume": 238833.0}, {"date": "2022-07-29", "close": 21.1202, "volume": 272263.0}, {"date": "2022-08-01", "close": 21.3302, "volume": 267641.0}, {"date": "2022-08-02", "close": 21.1802, "volume": 180195.0}, {"date": "2022-08-03", "close": 21.3902, "volume": 186275.0}, {"date": "2022-08-04", "close": 21.0302, "volume": 251744.0}, {"date": "2022-08-05", "close": 21.2102, "volume": 225309.0}, {"date": "2022-08-08", "close": 21.2102, "volume": 297525.0}, {"date": "2022-08-09", "close": 21.1502, "volume": 230992.0}, {"date": "2022-08-10", "close": 21.3302, "volume": 360837.0}, {"date": "2022-08-11", "close": 21.4502, "volume": 504532.0}, {"date": "2022-08-12", "close": 21.6602, "volume": 295868.0}, {"date": "2022-08-15", "close": 21.6002, "volume": 211400.0}, {"date": "2022-08-16", "close": 21.5702, "volume": 164520.0}, {"date": "2022-08-17", "close": 21.2702, "volume": 195201.0}, {"date": "2022-08-18", "close": 21.4502, "volume": 159512.0}, {"date": "2022-08-19", "close": 21.1802, "volume": 137093.0}, {"date": "2022-08-22", "close": 20.9102, "volume": 273509.0}, {"date": "2022-08-23", "close": 21.0302, "volume": 268743.0}, {"date": "2022-08-24", "close": 21.1802, "volume": 176704.0}, {"date": "2022-08-25", "close": 21.2702, "volume": 124445.0}, {"date": "2022-08-26", "close": 21.0602, "volume": 170381.0}, {"date": "2022-08-29", "close": 21.0302, "volume": 155151.0}, {"date": "2022-08-30", "close": 20.7602, "volume": 177053.0}, {"date": "2022-08-31", "close": 20.7602, "volume": 204992.0}, {"date": "2022-09-01", "close": 20.4002, "volume": 196760.0}, {"date": "2022-09-02", "close": 20.4602, "volume": 180132.0}, {"date": "2022-09-06", "close": 20.2502, "volume": 232586.0}, {"date": "2022-09-07", "close": 20.4902, "volume": 137506.0}, {"date": "2022-09-08", "close": 20.5802, "volume": 214797.0}, {"date": "2022-09-09", "close": 20.7902, "volume": 232230.0}, {"date": "2022-09-12", "close": 20.7602, "volume": 296275.0}, {"date": "2022-09-13", "close": 20.2502, "volume": 363768.0}, {"date": "2022-09-14", "close": 19.6502, "volume": 305903.0}, {"date": "2022-09-15", "close": 20.0402, "volume": 280082.0}, {"date": "2022-09-16", "close": 19.7702, "volume": 396018.0}, {"date": "2022-09-19", "close": 19.6802, "volume": 182279.0}, {"date": "2022-09-20", "close": 19.3802, "volume": 178530.0}, {"date": "2022-09-21", "close": 19.3802, "volume": 214203.0}, {"date": "2022-09-22", "close": 18.7802, "volume": 264178.0}, {"date": "2022-09-23", "close": 18.2402, "volume": 356842.0}, {"date": "2022-09-26", "close": 17.8502, "volume": 692182.0}, {"date": "2022-09-27", "close": 18.0302, "volume": 383060.0}, {"date": "2022-09-28", "close": 18.3302, "volume": 281992.0}, {"date": "2022-09-29", "close": 17.8202, "volume": 421861.0}, {"date": "2022-09-30", "close": 18.0002, "volume": 386535.0}, {"date": "2022-10-03", "close": 18.1802, "volume": 393713.0}, {"date": "2022-10-04", "close": 19.3502, "volume": 339353.0}, {"date": "2022-10-05", "close": 18.9302, "volume": 224631.0}, {"date": "2022-10-06", "close": 18.6302, "volume": 180947.0}, {"date": "2022-10-07", "close": 18.4202, "volume": 163631.0}, {"date": "2022-10-10", "close": 18.0302, "volume": 180953.0}, {"date": "2022-10-11", "close": 18.1502, "volume": 330181.0}, {"date": "2022-10-12", "close": 18.2402, "volume": 225824.0}, {"date": "2022-10-13", "close": 18.6602, "volume": 324595.0}, {"date": "2022-10-14", "close": 18.7202, "volume": 258747.0}, {"date": "2022-10-17", "close": 19.0202, "volume": 255045.0}, {"date": "2022-10-18", "close": 19.0502, "volume": 223703.0}, {"date": "2022-10-19", "close": 18.8402, "volume": 144471.0}, {"date": "2022-10-20", "close": 18.7502, "volume": 178076.0}, {"date": "2022-10-21", "close": 18.7202, "volume": 177900.0}, {"date": "2022-10-24", "close": 19.1402, "volume": 223944.0}, {"date": "2022-10-25", "close": 19.8302, "volume": 273123.0}, {"date": "2022-10-26", "close": 19.6802, "volume": 193552.0}, {"date": "2022-10-27", "close": 19.6802, "volume": 147411.0}, {"date": "2022-10-28", "close": 19.9502, "volume": 140116.0}, {"date": "2022-10-31", "close": 19.8002, "volume": 163296.0}, {"date": "2022-11-01", "close": 19.9802, "volume": 118061.0}, {"date": "2022-11-02", "close": 19.8002, "volume": 161494.0}, {"date": "2022-11-03", "close": 19.9502, "volume": 174038.0}, {"date": "2022-11-04", "close": 20.2802, "volume": 261440.0}, {"date": "2022-11-07", "close": 20.4302, "volume": 288427.0}, {"date": "2022-11-08", "close": 20.1602, "volume": 170613.0}, {"date": "2022-11-09", "close": 19.7702, "volume": 290901.0}, {"date": "2022-11-10", "close": 19.8602, "volume": 242252.0}, {"date": "2022-11-11", "close": 19.9802, "volume": 144484.0}, {"date": "2022-11-14", "close": 19.8602, "volume": 170219.0}, {"date": "2022-11-15", "close": 20.8802, "volume": 375130.0}, {"date": "2022-11-16", "close": 21.3002, "volume": 635801.0}, {"date": "2022-11-17", "close": 21.3002, "volume": 269962.0}, {"date": "2022-11-18", "close": 21.4202, "volume": 206661.0}, {"date": "2022-11-21", "close": 21.4502, "volume": 302768.0}, {"date": "2022-11-22", "close": 21.6002, "volume": 343825.0}, {"date": "2022-11-23", "close": 21.4202, "volume": 219211.0}, {"date": "2022-11-25", "close": 21.4802, "volume": 78943.0}, {"date": "2022-11-28", "close": 21.1802, "volume": 334400.0}, {"date": "2022-11-29", "close": 21.3002, "volume": 275419.0}, {"date": "2022-11-30", "close": 21.5402, "volume": 285208.0}, {"date": "2022-12-01", "close": 21.5702, "volume": 314620.0}, {"date": "2022-12-02", "close": 21.4802, "volume": 331943.0}, {"date": "2022-12-05", "close": 21.2402, "volume": 311130.0}, {"date": "2022-12-06", "close": 20.9402, "volume": 269749.0}, {"date": "2022-12-07", "close": 20.9102, "volume": 380018.0}, {"date": "2022-12-08", "close": 20.9102, "volume": 241784.0}, {"date": "2022-12-09", "close": 21.1202, "volume": 252203.0}, {"date": "2022-12-12", "close": 21.1802, "volume": 209991.0}, {"date": "2022-12-13", "close": 21.3902, "volume": 552018.0}, {"date": "2022-12-14", "close": 20.4002, "volume": 527308.0}, {"date": "2022-12-15", "close": 20.3402, "volume": 402641.0}, {"date": "2022-12-16", "close": 20.1602, "volume": 1016612.0}, {"date": "2022-12-19", "close": 19.9502, "volume": 284664.0}, {"date": "2022-12-20", "close": 20.3102, "volume": 333114.0}, {"date": "2022-12-21", "close": 20.1002, "volume": 740971.0}, {"date": "2022-12-22", "close": 20.3102, "volume": 362217.0}, {"date": "2022-12-23", "close": 20.5502, "volume": 235762.0}, {"date": "2022-12-27", "close": 20.6102, "volume": 311998.0}, {"date": "2022-12-28", "close": 20.5202, "volume": 328865.0}, {"date": "2022-12-29", "close": 20.7902, "volume": 359615.0}, {"date": "2022-12-30", "close": 20.6102, "volume": 481669.0}, {"date": "2023-01-03", "close": 20.9402, "volume": 345215.0}, {"date": "2023-01-04", "close": 21.1502, "volume": 494230.0}, {"date": "2023-01-05", "close": 21.1502, "volume": 202264.0}, {"date": "2023-01-06", "close": 21.2102, "volume": 309984.0}, {"date": "2023-01-09", "close": 21.3002, "volume": 263115.0}, {"date": "2023-01-10", "close": 21.2102, "volume": 307848.0}, {"date": "2023-01-11", "close": 21.3902, "volume": 362736.0}, {"date": "2023-01-12", "close": 21.4502, "volume": 366729.0}, {"date": "2023-01-13", "close": 21.3002, "volume": 166291.0}, {"date": "2023-01-17", "close": 21.2702, "volume": 319968.0}, {"date": "2023-01-18", "close": 21.1202, "volume": 272368.0}, {"date": "2023-01-19", "close": 20.9402, "volume": 208593.0}, {"date": "2023-01-20", "close": 21.0602, "volume": 502810.0}, {"date": "2023-01-23", "close": 21.13, "volume": 525149.0}, {"date": "2023-01-24", "close": 20.32, "volume": 2290979.0}, {"date": "2023-01-25", "close": 19.95, "volume": 2053634.0}, {"date": "2023-01-26", "close": 20.09, "volume": 839655.0}, {"date": "2023-01-27", "close": 20.3, "volume": 886006.0}, {"date": "2023-01-30", "close": 19.89, "volume": 538210.0}, {"date": "2023-01-31", "close": 20.01, "volume": 485503.0}, {"date": "2023-02-01", "close": 20.38, "volume": 607809.0}, {"date": "2023-02-02", "close": 20.43, "volume": 457786.0}, {"date": "2023-02-03", "close": 20.34, "volume": 545600.0}, {"date": "2023-02-06", "close": 20.26, "volume": 446520.0}, {"date": "2023-02-07", "close": 20.51, "volume": 968617.0}, {"date": "2023-02-08", "close": 19.93, "volume": 1051800.0}, {"date": "2023-02-09", "close": 19.58, "volume": 918013.0}, {"date": "2023-02-10", "close": 19.91, "volume": 552114.0}, {"date": "2023-02-13", "close": 20.12, "volume": 460930.0}, {"date": "2023-02-14", "close": 20.18, "volume": 455133.0}, {"date": "2023-02-15", "close": 20.11, "volume": 418109.0}, {"date": "2023-02-16", "close": 20.2, "volume": 345918.0}, {"date": "2023-02-17", "close": 20.54, "volume": 591060.0}, {"date": "2023-02-21", "close": 19.98, "volume": 890626.0}, {"date": "2023-02-22", "close": 20.06, "volume": 418137.0}, {"date": "2023-02-23", "close": 20.22, "volume": 326194.0}, {"date": "2023-02-24", "close": 20.17, "volume": 380671.0}, {"date": "2023-02-27", "close": 20.34, "volume": 579538.0}, {"date": "2023-02-28", "close": 20.32, "volume": 649783.0}, {"date": "2023-03-01", "close": 20.22, "volume": 541739.0}, {"date": "2023-03-02", "close": 20.21, "volume": 284960.0}, {"date": "2023-03-03", "close": 20.35, "volume": 388289.0}, {"date": "2023-03-06", "close": 20.43, "volume": 477205.0}, {"date": "2023-03-07", "close": 20.11, "volume": 450839.0}, {"date": "2023-03-08", "close": 20.1, "volume": 385735.0}, {"date": "2023-03-09", "close": 19.36, "volume": 909239.0}, {"date": "2023-03-10", "close": 18.52, "volume": 1404973.0}, {"date": "2023-03-13", "close": 18.4, "volume": 1386248.0}, {"date": "2023-03-14", "close": 18.27, "volume": 882794.0}, {"date": "2023-03-15", "close": 18.22, "volume": 1042383.0}, {"date": "2023-03-16", "close": 18.21, "volume": 928188.0}, {"date": "2023-03-17", "close": 17.85, "volume": 1545577.0}, {"date": "2023-03-20", "close": 17.98, "volume": 638930.0}, {"date": "2023-03-21", "close": 18.64, "volume": 478380.0}, {"date": "2023-03-22", "close": 18.11, "volume": 448908.0}, {"date": "2023-03-23", "close": 18.03, "volume": 323225.0}, {"date": "2023-03-24", "close": 18.31, "volume": 401544.0}, {"date": "2023-03-27", "close": 18.44, "volume": 331609.0}, {"date": "2023-03-28", "close": 18.45, "volume": 401880.0}, {"date": "2023-03-29", "close": 18.58, "volume": 301744.0}, {"date": "2023-03-30", "close": 18.57, "volume": 355140.0}, {"date": "2023-03-31", "close": 18.77, "volume": 584008.0}, {"date": "2023-04-03", "close": 18.89, "volume": 765663.0}, {"date": "2023-04-04", "close": 18.54, "volume": 503868.0}, {"date": "2023-04-05", "close": 18.33, "volume": 707852.0}, {"date": "2023-04-06", "close": 18.44, "volume": 309651.0}, {"date": "2023-04-10", "close": 18.28, "volume": 567357.0}, {"date": "2023-04-11", "close": 18.37, "volume": 387341.0}, {"date": "2023-04-12", "close": 18.44, "volume": 334967.0}, {"date": "2023-04-13", "close": 19.04, "volume": 504656.0}, {"date": "2023-04-14", "close": 18.82, "volume": 473423.0}, {"date": "2023-04-17", "close": 18.96, "volume": 310180.0}, {"date": "2023-04-18", "close": 18.65, "volume": 442397.0}, {"date": "2023-04-19", "close": 18.82, "volume": 301768.0}, {"date": "2023-04-20", "close": 18.68, "volume": 310568.0}, {"date": "2023-04-21", "close": 18.75, "volume": 282578.0}, {"date": "2023-04-24", "close": 18.82, "volume": 243479.0}, {"date": "2023-04-25", "close": 18.52, "volume": 220153.0}, {"date": "2023-04-26", "close": 18.52, "volume": 329848.0}, {"date": "2023-04-27", "close": 18.85, "volume": 378652.0}, {"date": "2023-04-28", "close": 18.88, "volume": 323905.0}, {"date": "2023-05-01", "close": 18.77, "volume": 268025.0}, {"date": "2023-05-02", "close": 18.47, "volume": 366649.0}, {"date": "2023-05-03", "close": 18.48, "volume": 365361.0}, {"date": "2023-05-04", "close": 18.0, "volume": 692299.0}, {"date": "2023-05-05", "close": 18.04, "volume": 509836.0}, {"date": "2023-05-08", "close": 18.43, "volume": 353915.0}, {"date": "2023-05-09", "close": 18.35, "volume": 336852.0}, {"date": "2023-05-10", "close": 18.59, "volume": 287220.0}, {"date": "2023-05-11", "close": 18.38, "volume": 270842.0}, {"date": "2023-05-12", "close": 18.35, "volume": 290301.0}, {"date": "2023-05-15", "close": 18.45, "volume": 236116.0}, {"date": "2023-05-16", "close": 18.24, "volume": 261074.0}, {"date": "2023-05-17", "close": 18.47, "volume": 388195.0}, {"date": "2023-05-18", "close": 18.69, "volume": 215142.0}, {"date": "2023-05-19", "close": 18.75, "volume": 217670.0}, {"date": "2023-05-22", "close": 18.73, "volume": 254345.0}, {"date": "2023-05-23", "close": 18.76, "volume": 254787.0}, {"date": "2023-05-24", "close": 18.52, "volume": 287903.0}, {"date": "2023-05-25", "close": 18.52, "volume": 278204.0}, {"date": "2023-05-26", "close": 18.7, "volume": 248781.0}, {"date": "2023-05-30", "close": 18.64, "volume": 312031.0}, {"date": "2023-05-31", "close": 18.71, "volume": 333128.0}, {"date": "2023-06-01", "close": 18.73, "volume": 498998.0}, {"date": "2023-06-02", "close": 18.72, "volume": 299339.0}, {"date": "2023-06-05", "close": 19.05, "volume": 348389.0}, {"date": "2023-06-06", "close": 19.41, "volume": 569233.0}, {"date": "2023-06-07", "close": 19.64, "volume": 489872.0}, {"date": "2023-06-08", "close": 19.7, "volume": 410084.0}, {"date": "2023-06-09", "close": 19.68, "volume": 389949.0}, {"date": "2023-06-12", "close": 19.92, "volume": 533607.0}, {"date": "2023-06-13", "close": 19.99, "volume": 687719.0}, {"date": "2023-06-14", "close": 19.31, "volume": 652637.0}, {"date": "2023-06-15", "close": 19.3, "volume": 462394.0}, {"date": "2023-06-16", "close": 19.23, "volume": 551039.0}, {"date": "2023-06-20", "close": 19.19, "volume": 410962.0}, {"date": "2023-06-21", "close": 19.21, "volume": 300875.0}, {"date": "2023-06-22", "close": 18.96, "volume": 303551.0}, {"date": "2023-06-23", "close": 18.67, "volume": 416072.0}, {"date": "2023-06-26", "close": 18.73, "volume": 215341.0}, {"date": "2023-06-27", "close": 18.82, "volume": 426100.0}, {"date": "2023-06-28", "close": 19.16, "volume": 446124.0}, {"date": "2023-06-29", "close": 19.46, "volume": 413712.0}, {"date": "2023-06-30", "close": 19.43, "volume": 749267.0}, {"date": "2023-07-03", "close": 19.55, "volume": 463154.0}, {"date": "2023-07-05", "close": 19.57, "volume": 437592.0}, {"date": "2023-07-06", "close": 19.47, "volume": 291290.0}, {"date": "2023-07-07", "close": 19.64, "volume": 301731.0}, {"date": "2023-07-10", "close": 19.65, "volume": 302624.0}, {"date": "2023-07-11", "close": 19.65, "volume": 376080.0}, {"date": "2023-07-12", "close": 19.73, "volume": 529724.0}, {"date": "2023-07-13", "close": 19.81, "volume": 593838.0}, {"date": "2023-07-14", "close": 19.79, "volume": 475891.0}, {"date": "2023-07-17", "close": 20.0, "volume": 614446.0}, {"date": "2023-07-18", "close": 20.22, "volume": 516909.0}, {"date": "2023-07-19", "close": 20.17, "volume": 550996.0}, {"date": "2023-07-20", "close": 20.13, "volume": 738914.0}, {"date": "2023-07-21", "close": 20.07, "volume": 443840.0}, {"date": "2023-07-24", "close": 20.3, "volume": 1087367.0}, {"date": "2023-07-25", "close": 20.14, "volume": 823624.0}, {"date": "2023-07-26", "close": 20.47, "volume": 709882.0}, {"date": "2023-07-27", "close": 20.27, "volume": 388812.0}, {"date": "2023-07-28", "close": 20.4, "volume": 448131.0}, {"date": "2023-07-31", "close": 20.41, "volume": 623934.0}, {"date": "2023-08-01", "close": 20.5, "volume": 299681.0}, {"date": "2023-08-02", "close": 20.46, "volume": 280549.0}, {"date": "2023-08-03", "close": 20.0, "volume": 497699.0}, {"date": "2023-08-04", "close": 20.12, "volume": 536968.0}, {"date": "2023-08-07", "close": 20.29, "volume": 389710.0}, {"date": "2023-08-08", "close": 20.29, "volume": 353582.0}, {"date": "2023-08-09", "close": 20.03, "volume": 425024.0}, {"date": "2023-08-10", "close": 20.04, "volume": 394588.0}, {"date": "2023-08-11", "close": 19.94, "volume": 457286.0}, {"date": "2023-08-14", "close": 19.94, "volume": 614075.0}, {"date": "2023-08-15", "close": 19.71, "volume": 367088.0}, {"date": "2023-08-16", "close": 19.7, "volume": 359417.0}, {"date": "2023-08-17", "close": 19.5, "volume": 424932.0}, {"date": "2023-08-18", "close": 19.59, "volume": 482187.0}, {"date": "2023-08-21", "close": 19.61, "volume": 356188.0}, {"date": "2023-08-22", "close": 19.31, "volume": 446654.0}, {"date": "2023-08-23", "close": 19.49, "volume": 478316.0}, {"date": "2023-08-24", "close": 19.49, "volume": 348734.0}, {"date": "2023-08-25", "close": 19.6, "volume": 466882.0}, {"date": "2023-08-28", "close": 19.76, "volume": 417887.0}, {"date": "2023-08-29", "close": 19.9, "volume": 320890.0}, {"date": "2023-08-30", "close": 20.02, "volume": 478375.0}, {"date": "2023-08-31", "close": 20.06, "volume": 631491.0}, {"date": "2023-09-01", "close": 20.18, "volume": 387186.0}, {"date": "2023-09-05", "close": 19.99, "volume": 535245.0}, {"date": "2023-09-06", "close": 19.82, "volume": 389257.0}, {"date": "2023-09-07", "close": 20.01, "volume": 426651.0}, {"date": "2023-09-08", "close": 20.2, "volume": 352275.0}, {"date": "2023-09-11", "close": 20.41, "volume": 1058196.0}, {"date": "2023-09-12", "close": 20.44, "volume": 1096630.0}, {"date": "2023-09-13", "close": 20.57, "volume": 816611.0}, {"date": "2023-09-14", "close": 19.86, "volume": 691141.0}, {"date": "2023-09-15", "close": 20.16, "volume": 595191.0}, {"date": "2023-09-18", "close": 20.33, "volume": 364898.0}, {"date": "2023-09-19", "close": 20.31, "volume": 402388.0}, {"date": "2023-09-20", "close": 20.26, "volume": 462891.0}, {"date": "2023-09-21", "close": 19.96, "volume": 381736.0}, {"date": "2023-09-22", "close": 20.06, "volume": 615477.0}, {"date": "2023-09-25", "close": 20.13, "volume": 429054.0}, {"date": "2023-09-26", "close": 19.86, "volume": 427767.0}, {"date": "2023-09-27", "close": 19.86, "volume": 809672.0}, {"date": "2023-09-28", "close": 19.98, "volume": 486890.0}, {"date": "2023-09-29", "close": 20.12, "volume": 764979.0}, {"date": "2023-10-02", "close": 19.56, "volume": 937329.0}, {"date": "2023-10-03", "close": 19.11, "volume": 1092845.0}, {"date": "2023-10-04", "close": 18.86, "volume": 1121549.0}, {"date": "2023-10-05", "close": 18.87, "volume": 518974.0}, {"date": "2023-10-06", "close": 19.1, "volume": 591145.0}, {"date": "2023-10-09", "close": 19.42, "volume": 359281.0}, {"date": "2023-10-10", "close": 19.51, "volume": 392837.0}, {"date": "2023-10-11", "close": 19.82, "volume": 466308.0}, {"date": "2023-10-12", "close": 19.31, "volume": 1170012.0}, {"date": "2023-10-13", "close": 19.5, "volume": 593158.0}, {"date": "2023-10-16", "close": 19.88, "volume": 430461.0}, {"date": "2023-10-17", "close": 19.76, "volume": 374258.0}, {"date": "2023-10-18", "close": 19.45, "volume": 416820.0}, {"date": "2023-10-19", "close": 19.15, "volume": 387776.0}, {"date": "2023-10-20", "close": 18.9, "volume": 587734.0}, {"date": "2023-10-23", "close": 18.91, "volume": 391333.0}, {"date": "2023-10-24", "close": 19.02, "volume": 296799.0}, {"date": "2023-10-25", "close": 18.84, "volume": 256682.0}, {"date": "2023-10-26", "close": 18.9, "volume": 305943.0}, {"date": "2023-10-27", "close": 18.67, "volume": 329726.0}, {"date": "2023-10-30", "close": 18.91, "volume": 502819.0}, {"date": "2023-10-31", "close": 19.0, "volume": 409678.0}, {"date": "2023-11-01", "close": 19.21, "volume": 578654.0}, {"date": "2023-11-02", "close": 19.48, "volume": 581106.0}, {"date": "2023-11-03", "close": 19.75, "volume": 713009.0}, {"date": "2023-11-06", "close": 19.61, "volume": 657989.0}, {"date": "2023-11-07", "close": 19.51, "volume": 569057.0}, {"date": "2023-11-08", "close": 19.53, "volume": 322136.0}, {"date": "2023-11-09", "close": 19.59, "volume": 312378.0}, {"date": "2023-11-10", "close": 19.73, "volume": 378518.0}, {"date": "2023-11-13", "close": 19.84, "volume": 433023.0}, {"date": "2023-11-14", "close": 19.86, "volume": 1034780.0}, {"date": "2023-11-15", "close": 19.93, "volume": 594181.0}, {"date": "2023-11-16", "close": 19.84, "volume": 595600.0}, {"date": "2023-11-17", "close": 19.92, "volume": 819250.0}, {"date": "2023-11-20", "close": 19.87, "volume": 606311.0}, {"date": "2023-11-21", "close": 19.78, "volume": 497603.0}, {"date": "2023-11-22", "close": 19.94, "volume": 962735.0}, {"date": "2023-11-24", "close": 20.02, "volume": 1038253.0}, {"date": "2023-11-27", "close": 20.03, "volume": 1518018.0}, {"date": "2023-11-28", "close": 20.02, "volume": 961938.0}, {"date": "2023-11-29", "close": 19.9, "volume": 845468.0}, {"date": "2023-11-30", "close": 20.0, "volume": 975207.0}, {"date": "2023-12-01", "close": 20.0, "volume": 1004273.0}, {"date": "2023-12-04", "close": 20.07, "volume": 962440.0}, {"date": "2023-12-05", "close": 19.99, "volume": 778193.0}, {"date": "2023-12-06", "close": 20.01, "volume": 562822.0}, {"date": "2023-12-07", "close": 20.22, "volume": 690158.0}, {"date": "2023-12-08", "close": 20.37, "volume": 663126.0}, {"date": "2023-12-11", "close": 20.4, "volume": 455531.0}, {"date": "2023-12-12", "close": 20.46, "volume": 611256.0}, {"date": "2023-12-13", "close": 20.6, "volume": 781831.0}, {"date": "2023-12-14", "close": 20.11, "volume": 1143713.0}, {"date": "2023-12-15", "close": 20.15, "volume": 803378.0}, {"date": "2023-12-18", "close": 20.3, "volume": 640987.0}, {"date": "2023-12-19", "close": 20.28, "volume": 471665.0}, {"date": "2023-12-20", "close": 20.21, "volume": 492007.0}, {"date": "2023-12-21", "close": 20.32, "volume": 569482.0}, {"date": "2023-12-22", "close": 20.43, "volume": 452151.0}, {"date": "2023-12-26", "close": 20.53, "volume": 407364.0}, {"date": "2023-12-27", "close": 20.65, "volume": 546780.0}, {"date": "2023-12-28", "close": 20.73, "volume": 499469.0}, {"date": "2023-12-29", "close": 20.42, "volume": 754487.0}, {"date": "2024-01-02", "close": 20.4, "volume": 1055612.0}, {"date": "2024-01-03", "close": 20.47, "volume": 496940.0}, {"date": "2024-01-04", "close": 21.01, "volume": 894410.0}, {"date": "2024-01-05", "close": 20.91, "volume": 565896.0}, {"date": "2024-01-08", "close": 20.99, "volume": 720519.0}, {"date": "2024-01-09", "close": 21.0, "volume": 536202.0}, {"date": "2024-01-10", "close": 21.22, "volume": 582418.0}, {"date": "2024-01-11", "close": 21.18, "volume": 582982.0}, {"date": "2024-01-12", "close": 21.26, "volume": 480153.0}, {"date": "2024-01-16", "close": 21.14, "volume": 496215.0}, {"date": "2024-01-17", "close": 21.36, "volume": 1013569.0}, {"date": "2024-01-18", "close": 21.34, "volume": 565952.0}, {"date": "2024-01-19", "close": 21.37, "volume": 508515.0}, {"date": "2024-01-22", "close": 21.41, "volume": 544166.0}, {"date": "2024-01-23", "close": 21.51, "volume": 404426.0}, {"date": "2024-01-24", "close": 21.38, "volume": 386209.0}, {"date": "2024-01-25", "close": 21.49, "volume": 408725.0}, {"date": "2024-01-26", "close": 21.54, "volume": 410351.0}, {"date": "2024-01-29", "close": 21.39, "volume": 630713.0}, {"date": "2024-01-30", "close": 21.48, "volume": 333382.0}, {"date": "2024-01-31", "close": 21.18, "volume": 794171.0}, {"date": "2024-02-01", "close": 19.52, "volume": 4271804.0}, {"date": "2024-02-02", "close": 19.71, "volume": 1586377.0}, {"date": "2024-02-05", "close": 19.52, "volume": 981455.0}, {"date": "2024-02-06", "close": 19.65, "volume": 745459.0}, {"date": "2024-02-07", "close": 19.6, "volume": 790132.0}, {"date": "2024-02-08", "close": 19.68, "volume": 841644.0}, {"date": "2024-02-09", "close": 19.73, "volume": 577250.0}, {"date": "2024-02-12", "close": 20.06, "volume": 514433.0}, {"date": "2024-02-13", "close": 19.84, "volume": 545666.0}, {"date": "2024-02-14", "close": 19.93, "volume": 771717.0}, {"date": "2024-02-15", "close": 20.09, "volume": 1320861.0}, {"date": "2024-02-16", "close": 20.23, "volume": 1196181.0}, {"date": "2024-02-20", "close": 20.11, "volume": 550522.0}, {"date": "2024-02-21", "close": 19.96, "volume": 511387.0}, {"date": "2024-02-22", "close": 20.14, "volume": 510928.0}, {"date": "2024-02-23", "close": 20.15, "volume": 802792.0}, {"date": "2024-02-26", "close": 19.93, "volume": 717828.0}, {"date": "2024-02-27", "close": 19.98, "volume": 509761.0}, {"date": "2024-02-28", "close": 19.73, "volume": 475073.0}, {"date": "2024-02-29", "close": 19.95, "volume": 598038.0}, {"date": "2024-03-01", "close": 19.67, "volume": 819505.0}, {"date": "2024-03-04", "close": 19.52, "volume": 774402.0}, {"date": "2024-03-05", "close": 19.49, "volume": 448273.0}, {"date": "2024-03-06", "close": 19.66, "volume": 675982.0}, {"date": "2024-03-07", "close": 19.73, "volume": 555261.0}, {"date": "2024-03-08", "close": 19.72, "volume": 528700.0}, {"date": "2024-03-11", "close": 19.87, "volume": 612399.0}, {"date": "2024-03-12", "close": 19.93, "volume": 546967.0}, {"date": "2024-03-13", "close": 19.7, "volume": 998139.0}, {"date": "2024-03-14", "close": 19.1, "volume": 781134.0}, {"date": "2024-03-15", "close": 19.2, "volume": 686352.0}, {"date": "2024-03-18", "close": 19.03, "volume": 673346.0}, {"date": "2024-03-19", "close": 19.17, "volume": 459377.0}, {"date": "2024-03-20", "close": 19.28, "volume": 358787.0}, {"date": "2024-03-21", "close": 19.35, "volume": 419102.0}, {"date": "2024-03-22", "close": 19.26, "volume": 274775.0}, {"date": "2024-03-25", "close": 19.37, "volume": 787578.0}, {"date": "2024-03-26", "close": 19.41, "volume": 511799.0}, {"date": "2024-03-27", "close": 19.5, "volume": 499634.0}, {"date": "2024-03-28", "close": 19.66, "volume": 769786.0}, {"date": "2024-04-01", "close": 19.32, "volume": 662696.0}, {"date": "2024-04-02", "close": 19.49, "volume": 688458.0}, {"date": "2024-04-03", "close": 19.42, "volume": 493583.0}, {"date": "2024-04-04", "close": 19.32, "volume": 333505.0}, {"date": "2024-04-05", "close": 19.45, "volume": 324563.0}, {"date": "2024-04-08", "close": 19.52, "volume": 659611.0}, {"date": "2024-04-09", "close": 19.48, "volume": 392776.0}, {"date": "2024-04-10", "close": 19.43, "volume": 500531.0}, {"date": "2024-04-11", "close": 19.48, "volume": 609592.0}, {"date": "2024-04-12", "close": 19.27, "volume": 357676.0}, {"date": "2024-04-15", "close": 19.23, "volume": 415375.0}, {"date": "2024-04-16", "close": 19.29, "volume": 417367.0}, {"date": "2024-04-17", "close": 19.43, "volume": 243018.0}, {"date": "2024-04-18", "close": 19.48, "volume": 360298.0}, {"date": "2024-04-19", "close": 19.74, "volume": 509423.0}, {"date": "2024-04-22", "close": 19.6, "volume": 497872.0}, {"date": "2024-04-23", "close": 19.64, "volume": 744717.0}, {"date": "2024-04-24", "close": 19.69, "volume": 364276.0}, {"date": "2024-04-25", "close": 19.67, "volume": 330192.0}, {"date": "2024-04-26", "close": 19.83, "volume": 402679.0}, {"date": "2024-04-29", "close": 19.87, "volume": 495629.0}, {"date": "2024-04-30", "close": 19.16, "volume": 987115.0}, {"date": "2024-05-01", "close": 19.5, "volume": 731999.0}, {"date": "2024-05-02", "close": 19.29, "volume": 585825.0}, {"date": "2024-05-03", "close": 19.3, "volume": 602098.0}, {"date": "2024-05-06", "close": 19.2, "volume": 576350.0}, {"date": "2024-05-07", "close": 19.18, "volume": 529562.0}, {"date": "2024-05-08", "close": 19.13, "volume": 353601.0}, {"date": "2024-05-09", "close": 19.2, "volume": 547058.0}, {"date": "2024-05-10", "close": 19.32, "volume": 480160.0}, {"date": "2024-05-13", "close": 19.3, "volume": 609887.0}, {"date": "2024-05-14", "close": 19.47, "volume": 673311.0}, {"date": "2024-05-15", "close": 19.24, "volume": 591322.0}, {"date": "2024-05-16", "close": 19.38, "volume": 437935.0}, {"date": "2024-05-17", "close": 19.37, "volume": 414605.0}, {"date": "2024-05-20", "close": 19.36, "volume": 474243.0}, {"date": "2024-05-21", "close": 19.22, "volume": 653104.0}, {"date": "2024-05-22", "close": 19.05, "volume": 579048.0}, {"date": "2024-05-23", "close": 18.95, "volume": 378603.0}, {"date": "2024-05-24", "close": 19.18, "volume": 337817.0}, {"date": "2024-05-28", "close": 19.23, "volume": 377673.0}, {"date": "2024-05-29", "close": 19.46, "volume": 647265.0}, {"date": "2024-05-30", "close": 19.49, "volume": 793392.0}, {"date": "2024-05-31", "close": 19.52, "volume": 778824.0}, {"date": "2024-06-03", "close": 19.67, "volume": 800752.0}, {"date": "2024-06-04", "close": 19.62, "volume": 358391.0}, {"date": "2024-06-05", "close": 19.72, "volume": 462458.0}, {"date": "2024-06-06", "close": 19.53, "volume": 853570.0}, {"date": "2024-06-07", "close": 19.75, "volume": 379414.0}, {"date": "2024-06-10", "close": 19.62, "volume": 464036.0}, {"date": "2024-06-11", "close": 19.54, "volume": 489961.0}, {"date": "2024-06-12", "close": 19.5, "volume": 427729.0}, {"date": "2024-06-13", "close": 19.45, "volume": 513549.0}, {"date": "2024-06-14", "close": 18.93, "volume": 536381.0}, {"date": "2024-06-17", "close": 19.01, "volume": 732734.0}, {"date": "2024-06-18", "close": 18.92, "volume": 304223.0}, {"date": "2024-06-20", "close": 18.99, "volume": 532342.0}, {"date": "2024-06-21", "close": 18.9, "volume": 530395.0}, {"date": "2024-06-24", "close": 18.86, "volume": 469295.0}, {"date": "2024-06-25", "close": 18.67, "volume": 461027.0}, {"date": "2024-06-26", "close": 18.61, "volume": 580964.0}, {"date": "2024-06-27", "close": 18.82, "volume": 684103.0}, {"date": "2024-06-28", "close": 18.81, "volume": 721470.0}, {"date": "2024-07-01", "close": 18.68, "volume": 549378.0}, {"date": "2024-07-02", "close": 18.79, "volume": 439525.0}, {"date": "2024-07-03", "close": 18.79, "volume": 389152.0}, {"date": "2024-07-05", "close": 18.74, "volume": 678212.0}, {"date": "2024-07-08", "close": 18.73, "volume": 836224.0}, {"date": "2024-07-09", "close": 18.57, "volume": 641824.0}, {"date": "2024-07-10", "close": 18.61, "volume": 423530.0}, {"date": "2024-07-11", "close": 18.6, "volume": 553498.0}, {"date": "2024-07-12", "close": 18.55, "volume": 591221.0}, {"date": "2024-07-15", "close": 18.51, "volume": 534012.0}, {"date": "2024-07-16", "close": 18.27, "volume": 985277.0}, {"date": "2024-07-17", "close": 17.98, "volume": 2143718.0}, {"date": "2024-07-18", "close": 17.73, "volume": 1138898.0}, {"date": "2024-07-19", "close": 17.67, "volume": 824315.0}, {"date": "2024-07-22", "close": 17.95, "volume": 822908.0}, {"date": "2024-07-23", "close": 17.97, "volume": 1012383.0}, {"date": "2024-07-24", "close": 17.9, "volume": 869133.0}, {"date": "2024-07-25", "close": 18.11, "volume": 1388033.0}, {"date": "2024-07-26", "close": 18.41, "volume": 720931.0}, {"date": "2024-07-29", "close": 18.36, "volume": 821588.0}, {"date": "2024-07-30", "close": 18.15, "volume": 1169064.0}, {"date": "2024-07-31", "close": 18.03, "volume": 1078637.0}, {"date": "2024-08-01", "close": 17.3, "volume": 1762944.0}, {"date": "2024-08-02", "close": 16.51, "volume": 1833404.0}, {"date": "2024-08-05", "close": 15.72, "volume": 2114951.0}, {"date": "2024-08-06", "close": 16.12, "volume": 1212685.0}, {"date": "2024-08-07", "close": 16.02, "volume": 1043165.0}, {"date": "2024-08-08", "close": 16.19, "volume": 636350.0}, {"date": "2024-08-09", "close": 16.1, "volume": 701605.0}, {"date": "2024-08-12", "close": 16.15, "volume": 532599.0}, {"date": "2024-08-13", "close": 16.33, "volume": 619196.0}, {"date": "2024-08-14", "close": 16.49, "volume": 604774.0}, {"date": "2024-08-15", "close": 16.82, "volume": 630983.0}, {"date": "2024-08-16", "close": 16.79, "volume": 640171.0}, {"date": "2024-08-19", "close": 16.88, "volume": 892604.0}, {"date": "2024-08-20", "close": 16.88, "volume": 611317.0}, {"date": "2024-08-21", "close": 17.01, "volume": 489349.0}, {"date": "2024-08-22", "close": 16.97, "volume": 512596.0}, {"date": "2024-08-23", "close": 17.02, "volume": 356641.0}, {"date": "2024-08-26", "close": 16.99, "volume": 685923.0}, {"date": "2024-08-27", "close": 17.05, "volume": 496239.0}, {"date": "2024-08-28", "close": 16.94, "volume": 486327.0}, {"date": "2024-08-29", "close": 17.01, "volume": 486113.0}, {"date": "2024-08-30", "close": 17.13, "volume": 457461.0}, {"date": "2024-09-03", "close": 17.04, "volume": 470344.0}, {"date": "2024-09-04", "close": 16.93, "volume": 355161.0}, {"date": "2024-09-05", "close": 16.91, "volume": 425226.0}, {"date": "2024-09-06", "close": 16.62, "volume": 512662.0}, {"date": "2024-09-09", "close": 16.56, "volume": 592052.0}, {"date": "2024-09-10", "close": 16.41, "volume": 759424.0}, {"date": "2024-09-11", "close": 16.25, "volume": 924016.0}, {"date": "2024-09-12", "close": 16.41, "volume": 566912.0}, {"date": "2024-09-13", "close": 16.54, "volume": 508183.0}, {"date": "2024-09-16", "close": 16.11, "volume": 744343.0}, {"date": "2024-09-17", "close": 15.93, "volume": 1323395.0}, {"date": "2024-09-18", "close": 16.09, "volume": 755929.0}, {"date": "2024-09-19", "close": 16.0, "volume": 807080.0}, {"date": "2024-09-20", "close": 15.95, "volume": 561303.0}, {"date": "2024-09-23", "close": 16.02, "volume": 624496.0}, {"date": "2024-09-24", "close": 16.0, "volume": 575934.0}, {"date": "2024-09-25", "close": 15.9, "volume": 837274.0}, {"date": "2024-09-26", "close": 16.11, "volume": 721166.0}, {"date": "2024-09-27", "close": 16.35, "volume": 856609.0}, {"date": "2024-09-30", "close": 16.31, "volume": 932837.0}, {"date": "2024-10-01", "close": 16.28, "volume": 1054033.0}, {"date": "2024-10-02", "close": 16.36, "volume": 630082.0}, {"date": "2024-10-03", "close": 16.39, "volume": 626498.0}, {"date": "2024-10-04", "close": 16.38, "volume": 725737.0}, {"date": "2024-10-07", "close": 16.33, "volume": 524918.0}, {"date": "2024-10-08", "close": 16.4, "volume": 522750.0}, {"date": "2024-10-09", "close": 16.4, "volume": 569989.0}, {"date": "2024-10-10", "close": 16.3, "volume": 580304.0}, {"date": "2024-10-11", "close": 16.34, "volume": 726933.0}, {"date": "2024-10-14", "close": 16.39, "volume": 416344.0}, {"date": "2024-10-15", "close": 16.37, "volume": 619935.0}, {"date": "2024-10-16", "close": 16.55, "volume": 374833.0}, {"date": "2024-10-17", "close": 16.58, "volume": 339390.0}, {"date": "2024-10-18", "close": 16.62, "volume": 357811.0}, {"date": "2024-10-21", "close": 16.61, "volume": 458989.0}, {"date": "2024-10-22", "close": 16.24, "volume": 642578.0}, {"date": "2024-10-23", "close": 16.1, "volume": 740593.0}, {"date": "2024-10-24", "close": 16.32, "volume": 542980.0}, {"date": "2024-10-25", "close": 16.35, "volume": 628453.0}, {"date": "2024-10-28", "close": 16.45, "volume": 322512.0}, {"date": "2024-10-29", "close": 16.2, "volume": 255722.0}, {"date": "2024-10-30", "close": 16.39, "volume": 303596.0}, {"date": "2024-10-31", "close": 16.22, "volume": 297505.0}, {"date": "2024-11-01", "close": 15.96, "volume": 601470.0}, {"date": "2024-11-04", "close": 15.59, "volume": 1028981.0}, {"date": "2024-11-05", "close": 15.65, "volume": 502056.0}, {"date": "2024-11-06", "close": 15.96, "volume": 668329.0}, {"date": "2024-11-07", "close": 15.95, "volume": 630447.0}, {"date": "2024-11-08", "close": 16.07, "volume": 563555.0}, {"date": "2024-11-11", "close": 16.01, "volume": 525183.0}, {"date": "2024-11-12", "close": 15.97, "volume": 709332.0}, {"date": "2024-11-13", "close": 15.98, "volume": 354277.0}, {"date": "2024-11-14", "close": 16.04, "volume": 418146.0}, {"date": "2024-11-15", "close": 16.03, "volume": 359190.0}, {"date": "2024-11-18", "close": 16.15, "volume": 676295.0}, {"date": "2024-11-19", "close": 15.61, "volume": 1781727.0}, {"date": "2024-11-20", "close": 15.68, "volume": 996110.0}, {"date": "2024-11-21", "close": 15.56, "volume": 1144288.0}, {"date": "2024-11-22", "close": 15.85, "volume": 610059.0}, {"date": "2024-11-25", "close": 16.02, "volume": 991952.0}, {"date": "2024-11-26", "close": 16.0, "volume": 470705.0}, {"date": "2024-11-27", "close": 16.28, "volume": 678845.0}, {"date": "2024-11-29", "close": 16.34, "volume": 285025.0}, {"date": "2024-12-02", "close": 16.47, "volume": 1008157.0}, {"date": "2024-12-03", "close": 16.21, "volume": 835061.0}, {"date": "2024-12-04", "close": 16.37, "volume": 527502.0}, {"date": "2024-12-05", "close": 16.28, "volume": 455097.0}, {"date": "2024-12-06", "close": 16.34, "volume": 480811.0}, {"date": "2024-12-09", "close": 16.37, "volume": 429238.0}, {"date": "2024-12-10", "close": 16.33, "volume": 724540.0}, {"date": "2024-12-11", "close": 16.13, "volume": 715178.0}, {"date": "2024-12-12", "close": 16.23, "volume": 522412.0}, {"date": "2024-12-13", "close": 16.04, "volume": 1369647.0}, {"date": "2024-12-16", "close": 15.37, "volume": 1600356.0}, {"date": "2024-12-17", "close": 15.33, "volume": 1751095.0}, {"date": "2024-12-18", "close": 15.09, "volume": 1634000.0}, {"date": "2024-12-19", "close": 15.18, "volume": 1512118.0}, {"date": "2024-12-20", "close": 15.18, "volume": 3233342.0}, {"date": "2024-12-23", "close": 14.99, "volume": 1864390.0}, {"date": "2024-12-24", "close": 15.24, "volume": 541854.0}, {"date": "2024-12-26", "close": 15.21, "volume": 925906.0}, {"date": "2024-12-27", "close": 15.26, "volume": 763714.0}, {"date": "2024-12-30", "close": 15.21, "volume": 1069388.0}, {"date": "2024-12-31", "close": 15.28, "volume": 1677247.0}, {"date": "2025-01-02", "close": 15.31, "volume": 651288.0}, {"date": "2025-01-03", "close": 15.32, "volume": 400722.0}, {"date": "2025-01-06", "close": 15.19, "volume": 575052.0}, {"date": "2025-01-07", "close": 15.08, "volume": 530020.0}, {"date": "2025-01-08", "close": 15.04, "volume": 453325.0}, {"date": "2025-01-10", "close": 14.96, "volume": 643813.0}, {"date": "2025-01-13", "close": 15.07, "volume": 424902.0}, {"date": "2025-01-14", "close": 15.27, "volume": 492967.0}, {"date": "2025-01-15", "close": 15.44, "volume": 484155.0}, {"date": "2025-01-16", "close": 15.68, "volume": 390515.0}, {"date": "2025-01-17", "close": 15.68, "volume": 592513.0}, {"date": "2025-01-21", "close": 15.72, "volume": 1033668.0}, {"date": "2025-01-22", "close": 15.59, "volume": 468482.0}, {"date": "2025-01-23", "close": 15.64, "volume": 412237.0}, {"date": "2025-01-24", "close": 15.67, "volume": 407818.0}, {"date": "2025-01-27", "close": 15.81, "volume": 500170.0}, {"date": "2025-01-28", "close": 15.91, "volume": 441065.0}, {"date": "2025-01-29", "close": 15.66, "volume": 572605.0}, {"date": "2025-01-30", "close": 15.84, "volume": 356769.0}, {"date": "2025-01-31", "close": 16.0, "volume": 811348.0}, {"date": "2025-02-03", "close": 15.95, "volume": 819680.0}, {"date": "2025-02-04", "close": 15.51, "volume": 1683306.0}, {"date": "2025-02-05", "close": 15.78, "volume": 955193.0}, {"date": "2025-02-06", "close": 15.55, "volume": 745376.0}, {"date": "2025-02-07", "close": 15.48, "volume": 886241.0}, {"date": "2025-02-10", "close": 15.47, "volume": 620595.0}, {"date": "2025-02-11", "close": 15.59, "volume": 497783.0}, {"date": "2025-02-12", "close": 15.72, "volume": 520808.0}, {"date": "2025-02-13", "close": 15.68, "volume": 484297.0}, {"date": "2025-02-14", "close": 15.78, "volume": 515842.0}, {"date": "2025-02-18", "close": 15.95, "volume": 733975.0}, {"date": "2025-02-19", "close": 16.09, "volume": 665844.0}, {"date": "2025-02-20", "close": 16.08, "volume": 684651.0}, {"date": "2025-02-21", "close": 16.03, "volume": 509844.0}, {"date": "2025-02-24", "close": 15.91, "volume": 676109.0}, {"date": "2025-02-25", "close": 15.92, "volume": 694517.0}, {"date": "2025-02-26", "close": 15.92, "volume": 719609.0}, {"date": "2025-02-27", "close": 15.98, "volume": 896388.0}, {"date": "2025-02-28", "close": 16.12, "volume": 811685.0}, {"date": "2025-03-03", "close": 15.95, "volume": 810224.0}, {"date": "2025-03-04", "close": 16.12, "volume": 2592914.0}, {"date": "2025-03-05", "close": 16.01, "volume": 1309334.0}, {"date": "2025-03-06", "close": 15.98, "volume": 859120.0}, {"date": "2025-03-07", "close": 16.11, "volume": 936821.0}, {"date": "2025-03-10", "close": 15.97, "volume": 1001200.0}, {"date": "2025-03-11", "close": 15.69, "volume": 1372683.0}, {"date": "2025-03-12", "close": 15.73, "volume": 920739.0}, {"date": "2025-03-13", "close": 15.56, "volume": 1736368.0}, {"date": "2025-03-14", "close": 15.75, "volume": 1075913.0}, {"date": "2025-03-17", "close": 15.45, "volume": 1050061.0}, {"date": "2025-03-18", "close": 15.75, "volume": 767930.0}, {"date": "2025-03-19", "close": 15.73, "volume": 814091.0}, {"date": "2025-03-20", "close": 15.69, "volume": 591807.0}, {"date": "2025-03-21", "close": 15.62, "volume": 824678.0}, {"date": "2025-03-24", "close": 15.63, "volume": 592176.0}, {"date": "2025-03-25", "close": 15.73, "volume": 618506.0}, {"date": "2025-03-26", "close": 15.78, "volume": 447826.0}, {"date": "2025-03-27", "close": 15.61, "volume": 754859.0}, {"date": "2025-03-28", "close": 15.5, "volume": 626610.0}, {"date": "2025-03-31", "close": 15.36, "volume": 765890.0}, {"date": "2025-04-01", "close": 15.42, "volume": 1023231.0}, {"date": "2025-04-02", "close": 15.32, "volume": 648762.0}, {"date": "2025-04-03", "close": 15.03, "volume": 683425.0}, {"date": "2025-04-04", "close": 13.89, "volume": 2429650.0}, {"date": "2025-04-07", "close": 13.25, "volume": 1738124.0}, {"date": "2025-04-08", "close": 12.94, "volume": 1555023.0}, {"date": "2025-04-09", "close": 13.9, "volume": 1338753.0}, {"date": "2025-04-10", "close": 13.55, "volume": 1096060.0}, {"date": "2025-04-11", "close": 13.57, "volume": 1037875.0}, {"date": "2025-04-14", "close": 13.85, "volume": 557021.0}, {"date": "2025-04-15", "close": 14.17, "volume": 936972.0}, {"date": "2025-04-16", "close": 13.98, "volume": 781994.0}, {"date": "2025-04-17", "close": 14.35, "volume": 810404.0}, {"date": "2025-04-21", "close": 14.08, "volume": 548687.0}, {"date": "2025-04-22", "close": 14.23, "volume": 500156.0}, {"date": "2025-04-23", "close": 14.42, "volume": 412426.0}, {"date": "2025-04-24", "close": 14.57, "volume": 334067.0}, {"date": "2025-04-25", "close": 14.68, "volume": 385170.0}, {"date": "2025-04-28", "close": 14.89, "volume": 376892.0}, {"date": "2025-04-29", "close": 14.62, "volume": 534874.0}, {"date": "2025-04-30", "close": 14.4, "volume": 550548.0}, {"date": "2025-05-01", "close": 13.27, "volume": 2100498.0}, {"date": "2025-05-02", "close": 13.59, "volume": 997461.0}, {"date": "2025-05-05", "close": 13.42, "volume": 1121185.0}, {"date": "2025-05-06", "close": 13.43, "volume": 809988.0}, {"date": "2025-05-07", "close": 13.34, "volume": 650712.0}, {"date": "2025-05-08", "close": 13.66, "volume": 756465.0}, {"date": "2025-05-09", "close": 13.79, "volume": 367674.0}, {"date": "2025-05-12", "close": 14.02, "volume": 654571.0}, {"date": "2025-05-13", "close": 14.24, "volume": 1175443.0}, {"date": "2025-05-14", "close": 14.19, "volume": 597893.0}, {"date": "2025-05-15", "close": 14.14, "volume": 445628.0}, {"date": "2025-05-16", "close": 14.34, "volume": 451422.0}, {"date": "2025-05-19", "close": 14.45, "volume": 554470.0}, {"date": "2025-05-20", "close": 14.42, "volume": 242457.0}, {"date": "2025-05-21", "close": 14.12, "volume": 374085.0}, {"date": "2025-05-22", "close": 14.03, "volume": 271814.0}, {"date": "2025-05-23", "close": 14.1, "volume": 312354.0}, {"date": "2025-05-27", "close": 14.39, "volume": 411765.0}, {"date": "2025-05-28", "close": 14.46, "volume": 368208.0}, {"date": "2025-05-29", "close": 14.65, "volume": 720026.0}, {"date": "2025-05-30", "close": 14.63, "volume": 394946.0}, {"date": "2025-06-02", "close": 14.41, "volume": 377997.0}, {"date": "2025-06-03", "close": 14.5, "volume": 541885.0}, {"date": "2025-06-04", "close": 14.07, "volume": 1009853.0}, {"date": "2025-06-05", "close": 14.1, "volume": 753823.0}, {"date": "2025-06-06", "close": 14.33, "volume": 492302.0}, {"date": "2025-06-09", "close": 14.45, "volume": 459492.0}, {"date": "2025-06-10", "close": 14.49, "volume": 416696.0}, {"date": "2025-06-11", "close": 14.55, "volume": 500150.0}, {"date": "2025-06-12", "close": 14.59, "volume": 345100.0}, {"date": "2025-06-13", "close": 14.35, "volume": 496423.0}, {"date": "2025-06-16", "close": 13.68, "volume": 803487.0}, {"date": "2025-06-17", "close": 13.69, "volume": 790534.0}, {"date": "2025-06-18", "close": 13.79, "volume": 517229.0}, {"date": "2025-06-20", "close": 13.71, "volume": 492973.0}, {"date": "2025-06-23", "close": 13.56, "volume": 654635.0}, {"date": "2025-06-24", "close": 13.64, "volume": 930183.0}, {"date": "2025-06-25", "close": 13.56, "volume": 632727.0}, {"date": "2025-06-26", "close": 13.56, "volume": 1491226.0}, {"date": "2025-06-27", "close": 13.56, "volume": 723388.0}, {"date": "2025-06-30", "close": 13.66, "volume": 845609.0}, {"date": "2025-07-01", "close": 13.75, "volume": 1061233.0}, {"date": "2025-07-02", "close": 13.92, "volume": 752401.0}, {"date": "2025-07-03", "close": 14.07, "volume": 320021.0}, {"date": "2025-07-07", "close": 13.85, "volume": 799359.0}, {"date": "2025-07-08", "close": 14.11, "volume": 786688.0}, {"date": "2025-07-09", "close": 14.13, "volume": 485276.0}, {"date": "2025-07-10", "close": 14.37, "volume": 594753.0}, {"date": "2025-07-11", "close": 14.41, "volume": 493407.0}, {"date": "2025-07-14", "close": 14.48, "volume": 395840.0}, {"date": "2025-07-15", "close": 14.45, "volume": 660845.0}, {"date": "2025-07-16", "close": 14.61, "volume": 470095.0}, {"date": "2025-07-17", "close": 14.68, "volume": 744517.0}, {"date": "2025-07-18", "close": 14.26, "volume": 890889.0}, {"date": "2025-07-21", "close": 14.09, "volume": 654638.0}, {"date": "2025-07-22", "close": 14.22, "volume": 654835.0}, {"date": "2025-07-23", "close": 14.41, "volume": 624659.0}, {"date": "2025-07-24", "close": 14.33, "volume": 713425.0}, {"date": "2025-07-25", "close": 14.46, "volume": 391992.0}, {"date": "2025-07-28", "close": 14.17, "volume": 355484.0}, {"date": "2025-07-29", "close": 14.04, "volume": 516973.0}, {"date": "2025-07-30", "close": 13.91, "volume": 443535.0}, {"date": "2025-07-31", "close": 13.83, "volume": 561261.0}, {"date": "2025-08-01", "close": 13.56, "volume": 760634.0}, {"date": "2025-08-04", "close": 13.51, "volume": 482478.0}, {"date": "2025-08-05", "close": 13.28, "volume": 1286211.0}, {"date": "2025-08-06", "close": 13.36, "volume": 738722.0}, {"date": "2025-08-07", "close": 13.29, "volume": 711414.0}, {"date": "2025-08-08", "close": 13.4, "volume": 648111.0}, {"date": "2025-08-11", "close": 13.46, "volume": 618620.0}, {"date": "2025-08-12", "close": 13.58, "volume": 589766.0}, {"date": "2025-08-13", "close": 13.7, "volume": 532050.0}, {"date": "2025-08-14", "close": 13.61, "volume": 943035.0}, {"date": "2025-08-15", "close": 13.49, "volume": 652538.0}, {"date": "2025-08-18", "close": 13.66, "volume": 536655.0}, {"date": "2025-08-19", "close": 13.73, "volume": 780956.0}, {"date": "2025-08-20", "close": 13.65, "volume": 570252.0}, {"date": "2025-08-21", "close": 13.64, "volume": 366392.0}, {"date": "2025-08-22", "close": 13.75, "volume": 302867.0}, {"date": "2025-08-25", "close": 13.65, "volume": 432699.0}, {"date": "2025-08-26", "close": 13.8, "volume": 447050.0}, {"date": "2025-08-27", "close": 13.93, "volume": 321699.0}, {"date": "2025-08-28", "close": 13.93, "volume": 300482.0}, {"date": "2025-08-29", "close": 14.0, "volume": 414423.0}, {"date": "2025-09-02", "close": 13.9, "volume": 324973.0}, {"date": "2025-09-03", "close": 13.88, "volume": 617165.0}, {"date": "2025-09-04", "close": 13.83, "volume": 334475.0}, {"date": "2025-09-05", "close": 13.97, "volume": 387217.0}, {"date": "2025-09-08", "close": 14.02, "volume": 393713.0}, {"date": "2025-09-09", "close": 13.81, "volume": 443997.0}, {"date": "2025-09-10", "close": 13.74, "volume": 424398.0}, {"date": "2025-09-11", "close": 13.85, "volume": 365466.0}, {"date": "2025-09-12", "close": 13.79, "volume": 914688.0}, {"date": "2025-09-15", "close": 13.24, "volume": 1385842.0}, {"date": "2025-09-16", "close": 13.32, "volume": 877107.0}, {"date": "2025-09-17", "close": 13.41, "volume": 668385.0}, {"date": "2025-09-18", "close": 13.42, "volume": 1198575.0}, {"date": "2025-09-19", "close": 13.39, "volume": 699855.0}, {"date": "2025-09-22", "close": 13.14, "volume": 1073109.0}, {"date": "2025-09-23", "close": 12.95, "volume": 726684.0}, {"date": "2025-09-24", "close": 12.96, "volume": 1009454.0}, {"date": "2025-09-25", "close": 13.05, "volume": 1149334.0}, {"date": "2025-09-26", "close": 13.06, "volume": 734750.0}, {"date": "2025-09-29", "close": 13.06, "volume": 1372431.0}, {"date": "2025-09-30", "close": 13.05, "volume": 858590.0}, {"date": "2025-10-01", "close": 12.97, "volume": 1033225.0}, {"date": "2025-10-02", "close": 13.14, "volume": 987639.0}, {"date": "2025-10-03", "close": 12.94, "volume": 706617.0}, {"date": "2025-10-06", "close": 12.8, "volume": 700684.0}, {"date": "2025-10-07", "close": 12.59, "volume": 927751.0}, {"date": "2025-10-08", "close": 12.65, "volume": 568789.0}, {"date": "2025-10-09", "close": 12.56, "volume": 734158.0}, {"date": "2025-10-10", "close": 12.6, "volume": 1043015.0}, {"date": "2025-10-13", "close": 12.92, "volume": 697978.0}, {"date": "2025-10-14", "close": 13.05, "volume": 511290.0}, {"date": "2025-10-15", "close": 13.18, "volume": 707050.0}, {"date": "2025-10-16", "close": 12.78, "volume": 1108633.0}, {"date": "2025-10-17", "close": 13.045, "volume": 816761.0}, {"date": "2025-10-20", "close": 13.24, "volume": 561867.0}, {"date": "2025-10-21", "close": 13.86, "volume": 2195562.0}, {"date": "2025-10-22", "close": 13.875, "volume": 1612629.0}, {"date": "2025-10-23", "close": 14.02, "volume": 906195.0}, {"date": "2025-10-24", "close": 14.03, "volume": 734100.0}, {"date": "2025-10-27", "close": 14.2, "volume": 1415794.0}, {"date": "2025-10-28", "close": 14.19, "volume": 841864.0}, {"date": "2025-10-29", "close": 14.02, "volume": 797460.0}, {"date": "2025-10-30", "close": 13.83, "volume": 664669.0}, {"date": "2025-10-31", "close": 13.94, "volume": 688942.0}, {"date": "2025-11-03", "close": 13.84, "volume": 517040.0}, {"date": "2025-11-04", "close": 13.7, "volume": 702671.0}, {"date": "2025-11-05", "close": 13.77, "volume": 644979.0}, {"date": "2025-11-06", "close": 13.5, "volume": 545642.0}, {"date": "2025-11-07", "close": 13.66, "volume": 554951.0}, {"date": "2025-11-10", "close": 13.56, "volume": 483778.0}, {"date": "2025-11-11", "close": 13.67, "volume": 477222.0}, {"date": "2025-11-12", "close": 13.68, "volume": 521062.0}, {"date": "2025-11-13", "close": 13.69, "volume": 415715.0}, {"date": "2025-11-14", "close": 13.61, "volume": 454784.0}, {"date": "2025-11-17", "close": 13.33, "volume": 760936.0}, {"date": "2025-11-18", "close": 13.33, "volume": 794481.0}, {"date": "2025-11-19", "close": 13.32, "volume": 816601.0}, {"date": "2025-11-20", "close": 13.19, "volume": 758843.0}, {"date": "2025-11-21", "close": 13.47, "volume": 984456.0}, {"date": "2025-11-24", "close": 13.61, "volume": 813107.0}, {"date": "2025-11-25", "close": 13.63, "volume": 424403.0}, {"date": "2025-11-26", "close": 13.73, "volume": 371636.0}, {"date": "2025-11-28", "close": 13.8, "volume": 396223.0}, {"date": "2025-12-01", "close": 13.75, "volume": 599780.0}, {"date": "2025-12-02", "close": 13.6, "volume": 526576.0}, {"date": "2025-12-03", "close": 13.69, "volume": 398149.0}, {"date": "2025-12-04", "close": 13.58, "volume": 801236.0}, {"date": "2025-12-05", "close": 13.65, "volume": 579458.0}, {"date": "2025-12-08", "close": 13.65, "volume": 481735.0}, {"date": "2025-12-09", "close": 13.78, "volume": 626359.0}, {"date": "2025-12-10", "close": 13.78, "volume": 633445.0}, {"date": "2025-12-11", "close": 13.76, "volume": 976533.0}, {"date": "2025-12-12", "close": 13.59, "volume": 862833.0}, {"date": "2025-12-15", "close": 12.88, "volume": 1434660.0}, {"date": "2025-12-16", "close": 12.9, "volume": 1004748.0}, {"date": "2025-12-17", "close": 12.91, "volume": 1285360.0}, {"date": "2025-12-18", "close": 12.83, "volume": 1229652.0}, {"date": "2025-12-19", "close": 12.8, "volume": 2127839.0}, {"date": "2025-12-22", "close": 12.79, "volume": 935987.0}, {"date": "2025-12-23", "close": 12.64, "volume": 925430.0}, {"date": "2025-12-24", "close": 12.7, "volume": 371010.0}, {"date": "2025-12-26", "close": 12.79, "volume": 564082.0}, {"date": "2025-12-29", "close": 12.76, "volume": 905726.0}, {"date": "2025-12-30", "close": 12.84, "volume": 1001113.0}, {"date": "2025-12-31", "close": 12.74, "volume": 1606256.0}, {"date": "2026-01-02", "close": 12.72, "volume": 536893.0}, {"date": "2026-01-05", "close": 12.91, "volume": 752029.0}, {"date": "2026-01-06", "close": 12.77, "volume": 1001483.0}, {"date": "2026-01-07", "close": 12.51, "volume": 943320.0}, {"date": "2026-01-08", "close": 12.9, "volume": 708366.0}, {"date": "2026-01-09", "close": 12.91, "volume": 547595.0}, {"date": "2026-01-12", "close": 12.77, "volume": 421301.0}, {"date": "2026-01-13", "close": 12.6, "volume": 568694.0}, {"date": "2026-01-14", "close": 12.87, "volume": 470455.0}, {"date": "2026-01-15", "close": 13.0, "volume": 563317.0}, {"date": "2026-01-16", "close": 12.87, "volume": 425901.0}, {"date": "2026-01-20", "close": 12.67, "volume": 673148.0}, {"date": "2026-01-21", "close": 12.86, "volume": 529965.0}, {"date": "2026-01-22", "close": 12.89, "volume": 525519.0}, {"date": "2026-01-23", "close": 12.86, "volume": 465926.0}, {"date": "2026-01-26", "close": 12.63, "volume": 813462.0}, {"date": "2026-01-27", "close": 12.59, "volume": 327369.0}, {"date": "2026-01-28", "close": 12.43, "volume": 678864.0}, {"date": "2026-01-29", "close": 12.47, "volume": 576204.0}, {"date": "2026-01-30", "close": 12.32, "volume": 764525.0}, {"date": "2026-02-02", "close": 12.24, "volume": 984247.0}, {"date": "2026-02-03", "close": 12.14, "volume": 1055251.0}, {"date": "2026-02-04", "close": 12.54, "volume": 1772580.0}, {"date": "2026-02-05", "close": 12.13, "volume": 1649137.0}, {"date": "2026-02-06", "close": 12.14, "volume": 853114.0}, {"date": "2026-02-09", "close": 12.38, "volume": 559425.0}, {"date": "2026-02-10", "close": 12.32, "volume": 758060.0}, {"date": "2026-02-11", "close": 12.35, "volume": 678732.0}, {"date": "2026-02-12", "close": 12.29, "volume": 667725.0}, {"date": "2026-02-13", "close": 12.14, "volume": 733212.0}, {"date": "2026-02-17", "close": 12.01, "volume": 1414972.0}, {"date": "2026-02-18", "close": 12.03, "volume": 734243.0}, {"date": "2026-02-19", "close": 11.85, "volume": 1505257.0}, {"date": "2026-02-20", "close": 11.56, "volume": 1118096.0}, {"date": "2026-02-23", "close": 11.34, "volume": 1431573.0}, {"date": "2026-02-24", "close": 11.52, "volume": 801461.0}, {"date": "2026-02-25", "close": 11.83, "volume": 935769.0}, {"date": "2026-02-26", "close": 11.67, "volume": 803546.0}, {"date": "2026-02-27", "close": 11.34, "volume": 660999.0}, {"date": "2026-03-02", "close": 11.46, "volume": 762313.0}, {"date": "2026-03-03", "close": 11.42, "volume": 544371.0}, {"date": "2026-03-04", "close": 11.61, "volume": 556854.0}, {"date": "2026-03-05", "close": 11.46, "volume": 718689.0}, {"date": "2026-03-06", "close": 11.46, "volume": 616481.0}, {"date": "2026-03-09", "close": 11.42, "volume": 1213140.0}, {"date": "2026-03-10", "close": 11.32, "volume": 618690.0}, {"date": "2026-03-11", "close": 11.32, "volume": 1041717.0}, {"date": "2026-03-12", "close": 11.21, "volume": 1442502.0}, {"date": "2026-03-13", "close": 11.1, "volume": 1450640.0}, {"date": "2026-03-16", "close": 10.78, "volume": 1100905.0}, {"date": "2026-03-17", "close": 11.17, "volume": 873743.0}, {"date": "2026-03-18", "close": 11.26, "volume": 1100446.0}, {"date": "2026-03-19", "close": 11.25, "volume": 720759.0}, {"date": "2026-03-20", "close": 11.07, "volume": 1182555.0}, {"date": "2026-03-23", "close": 11.34, "volume": 719959.0}, {"date": "2026-03-24", "close": 11.17, "volume": 500032.0}, {"date": "2026-03-25", "close": 11.33, "volume": 522433.0}, {"date": "2026-03-26", "close": 11.14, "volume": 863647.0}, {"date": "2026-03-27", "close": 10.94, "volume": 593771.0}, {"date": "2026-03-30", "close": 11.21, "volume": 670846.0}, {"date": "2026-03-31", "close": 11.3, "volume": 1078780.0}, {"date": "2026-04-01", "close": 11.19, "volume": 932433.0}, {"date": "2026-04-02", "close": 11.39, "volume": 991358.0}, {"date": "2026-04-06", "close": 11.62, "volume": 774906.0}, {"date": "2026-04-07", "close": 11.79, "volume": 1653787.0}, {"date": "2026-04-08", "close": 11.875, "volume": 2966395.0}, {"date": "2026-04-09", "close": 11.85, "volume": 1007206.0}, {"date": "2026-04-10", "close": 11.97, "volume": 1135197.0}, {"date": "2026-04-13", "close": 12.04, "volume": 796288.0}, {"date": "2026-04-14", "close": 12.41, "volume": 1768871.0}, {"date": "2026-04-15", "close": 12.77, "volume": 1243555.0}, {"date": "2026-04-16", "close": 12.71, "volume": 850926.0}, {"date": "2026-04-17", "close": 13.12, "volume": 2977578.0}, {"date": "2026-04-20", "close": 13.02, "volume": 1074925.0}, {"date": "2026-04-21", "close": 12.68, "volume": 1143037.0}, {"date": "2026-04-22", "close": 12.79, "volume": 603697.0}, {"date": "2026-04-23", "close": 12.49, "volume": 584129.0}, {"date": "2026-04-24", "close": 12.31, "volume": 865025.0}, {"date": "2026-04-27", "close": 12.33, "volume": 597816.0}, {"date": "2026-04-28", "close": 12.63, "volume": 592723.0}, {"date": "2026-04-29", "close": 12.57, "volume": 742703.0}, {"date": "2026-04-30", "close": 12.62, "volume": 958790.0}, {"date": "2026-05-01", "close": 12.86, "volume": 653136.0}, {"date": "2026-05-04", "close": 12.9, "volume": 1020808.0}, {"date": "2026-05-05", "close": 12.16, "volume": 2110133.0}, {"date": "2026-05-06", "close": 12.51, "volume": 1150390.0}, {"date": "2026-05-07", "close": 12.21, "volume": 676204.0}, {"date": "2026-05-08", "close": 12.15, "volume": 1067595.0}, {"date": "2026-05-11", "close": 12.1, "volume": 956568.0}, {"date": "2026-05-12", "close": 12.11, "volume": 582483.0}, {"date": "2026-05-13", "close": 12.0, "volume": 1074273.0}, {"date": "2026-05-14", "close": 12.09, "volume": 303134.0}, {"date": "2026-05-15", "close": 12.1, "volume": 584920.0}, {"date": "2026-05-18", "close": 11.79, "volume": 820821.0}, {"date": "2026-05-19", "close": 11.75, "volume": 591354.0}, {"date": "2026-05-20", "close": 11.8, "volume": 684213.0}, {"date": "2026-05-21", "close": 11.8, "volume": 728053.0}, {"date": "2026-05-22", "close": 11.77, "volume": 531413.0}, {"date": "2026-05-26", "close": 11.83, "volume": 365415.0}, {"date": "2026-05-27", "close": 11.87, "volume": 655062.0}, {"date": "2026-05-28", "close": 11.84, "volume": 770902.0}, {"date": "2026-05-29", "close": 11.96, "volume": 632333.0}, {"date": "2026-06-01", "close": 12.07, "volume": 1689860.0}, {"date": "2026-06-02", "close": 12.17, "volume": 493946.0}, {"date": "2026-06-03", "close": 11.81, "volume": 588937.0}, {"date": "2026-06-04", "close": 12.22, "volume": 554644.0}, {"date": "2026-06-05", "close": 11.92, "volume": 485811.0}, {"date": "2026-06-08", "close": 11.87, "volume": 443049.0}, {"date": "2026-06-09", "close": 11.91, "volume": 533697.0}, {"date": "2026-06-10", "close": 12.0, "volume": 519639.0}, {"date": "2026-06-11", "close": 12.03, "volume": 504053.0}, {"date": "2026-06-12", "close": 12.13, "volume": 529581.0}, {"date": "2026-06-15", "close": 11.73, "volume": 526024.0}, {"date": "2026-06-16", "close": 11.86, "volume": 684547.0}, {"date": "2026-06-17", "close": 11.57, "volume": 594133.0}, {"date": "2026-06-18", "close": 11.59, "volume": 802281.0}, {"date": "2026-06-22", "close": 11.42, "volume": 516193.0}, {"date": "2026-06-23", "close": 11.55, "volume": 708766.0}, {"date": "2026-06-24", "close": 11.36, "volume": 480702.0}, {"date": "2026-06-25", "close": 11.41, "volume": 426731.0}, {"date": "2026-06-26", "close": 11.69, "volume": 652879.0}, {"date": "2026-06-29", "close": 11.99, "volume": 663341.0}, {"date": "2026-06-30", "close": 11.94, "volume": 893736.0}, {"date": "2026-07-01", "close": 12.15, "volume": 652736.0}, {"date": "2026-07-02", "close": 12.2, "volume": 531720.0}, {"date": "2026-07-06", "close": 12.03, "volume": 495994.0}, {"date": "2026-07-07", "close": 12.03, "volume": 342592.0}, {"date": "2026-07-08", "close": 11.92, "volume": 331778.0}, {"date": "2026-07-09", "close": 11.84, "volume": 386950.0}, {"date": "2026-07-10", "close": 12.12, "volume": 314909.0}, {"date": "2026-07-13", "close": 12.03, "volume": 428354.0}, {"date": "2026-07-14", "close": 12.15, "volume": 278031.0}, {"date": "2026-07-15", "close": 12.29, "volume": 504632.0}, {"date": "2026-07-16", "close": 12.43, "volume": 410214.0}, {"date": "2026-07-17", "close": 12.15, "volume": 647007.0}, {"date": "2026-07-20", "close": 12.09, "volume": 650641.0}, {"date": "2026-07-21", "close": 11.98, "volume": 525870.0}, {"date": "2026-07-22", "close": 11.85, "volume": 307033.0}, {"date": "2026-07-23", "close": 11.62, "volume": 381635.0}, {"date": "2026-07-24", "close": 11.68, "volume": 510191.0}, {"date": "2026-07-27", "close": 11.78, "volume": 396347.0}, {"date": "2026-07-28", "close": 12.0, "volume": 452030.0}, {"date": "2026-07-29", "close": 11.91, "volume": 421132.0}, {"date": "2026-07-30", "close": 11.71, "volume": 408184.0}, {"date": "2026-07-31", "close": 11.61, "volume": 391813.0}, {"date": "2026-08-03", "close": 11.94, "volume": 292173.0}, {"date": "2026-08-04", "close": 12.13, "volume": 502277.0}, {"date": "2026-08-05", "close": 12.06, "volume": 935708.0}, {"date": "2026-08-06", "close": 12.72, "volume": 1095791.0}, {"date": "2026-08-07", "close": 12.96, "volume": 1264096.0}, {"date": "2026-08-10", "close": 12.73, "volume": 673380.0}, {"date": "2026-08-11", "close": 12.81, "volume": 494373.0}, {"date": "2026-08-12", "close": 12.74, "volume": 433584.0}, {"date": "2026-08-13", "close": 13.06, "volume": 722179.0}, {"date": "2026-08-14", "close": 12.98, "volume": 530755.0}], "refreshing": true}