{"ticker": "PDX", "overview": {"cik": "1756908", "ticker": "PDX", "name": "PIMCO Dynamic Income Strategy Fund", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "4", "date": "2026-10-28", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000384", "price_sensitive": false}, {"form": "4", "date": "2026-10-27", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000378", "price_sensitive": false}, {"form": "40-17G/A", "date": "2026-10-26", "title": "Form 40-17G/A", "accession": "0001193125-26-430802", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000375", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000348", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000343", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000339", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000336", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000330", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000328", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000324", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000317", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000303", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-09-14", "title": "Form N-CEN", "accession": "0001410368-26-091411", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000299", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000296", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000293", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-09-04", "title": "Form N-CSR", "accession": "0001193125-26-382440", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-08-31", "title": "Form NPORT-P", "accession": "0001410368-26-090258", "price_sensitive": false}, {"form": "N-PX", "date": "2026-08-26", "title": "Form N-PX", "accession": "0001050269-26-000050", "price_sensitive": false}, {"form": "40-17G", "date": "2026-08-24", "title": "Form 40-17G", "accession": "0001193125-26-363806", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001760782-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000272", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001062993-26-004320", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001694396-26-000002", "price_sensitive": false}]}, "description": "PIMCO Dynamic Income Strategy Fund trades as PDX on the NYSE and is registered in the United States. Privy Trades holds 151 insider filings for the company, from November 2003 to October 2026. Across those, 11 insiders disclosed 2 open-market purchases totalling $671.52K against 72 sales totalling $128.79M. The most recent filing on record is dated 27 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 2, "buy_sum": 671515.074, "sell_n": 72, "sell_sum": 128788612.1952, "net": -128117097.1212, "insiders": 11, "first_date": "2003-11-10", "last_date": "2026-10-27"}, "metrics": {"ticker": "PDX", "has_prices": true, "as_of": "2026-08-19", "last": 21.83, "prev_close": 21.73, "change": 0.09999999999999787, "change_pct": 0.0046019328117808496, "session_volume": 99634.0, "vwap_5": 21.79321209472089, "vwap_20": 21.516731077712695, "vwap_60": 21.315286947821374, "vwap_250": 21.11683369729536, "high_52w": 22.39, "low_52w": 18.52, "avg_volume_20": 135059.65, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001510281-26-000384", "src": "INSIDERS", "ticker": "PDX", "cik": "1756908", "company": "PIMCO Dynamic Income Strategy Fund", "company_raw": "PIMCO Dynamic Income Strategy Fund", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 59269.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The whale sells $59K of PDX", "source_url": "https://www.sec.gov/Archives/edgar/data/1756908/000151028126000384/0001510281-26-000384-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9582}, {"id": "0001510281-26-000378", "src": "INSIDERS", "ticker": "PDX", "cik": "1756908", "company": "PIMCO Dynamic Income Strategy Fund", "company_raw": "PIMCO Dynamic Income Strategy Fund", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 255955.00000000003, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The whale sells $256K of PDX", "source_url": "https://www.sec.gov/Archives/edgar/data/1756908/000151028126000378/0001510281-26-000378-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11022}, {"id": "0001510281-26-000375", "src": "INSIDERS", "ticker": "PDX", "cik": "1756908", "company": "PIMCO Dynamic Income Strategy Fund", "company_raw": "PIMCO Dynamic Income Strategy Fund", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 77867.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The whale sells $78K of PDX", "source_url": "https://www.sec.gov/Archives/edgar/data/1756908/000151028126000375/0001510281-26-000375-index.htm", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18222}, {"id": "0001510281-26-000348", "src": "INSIDERS", "ticker": "PDX", "cik": "1756908", "company": "PIMCO Dynamic Income Strategy Fund", "company_raw": "PIMCO Dynamic Income Strategy Fund", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 43070.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner sells $43K of PDX", "source_url": "https://www.sec.gov/Archives/edgar/data/1756908/000151028126000348/0001510281-26-000348-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29742}, {"id": "0001510281-26-000343", "src": "INSIDERS", "ticker": "PDX", "cik": "1756908", "company": "PIMCO Dynamic Income Strategy Fund", "company_raw": "PIMCO Dynamic Income Strategy Fund", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 4544757.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "A 10% owner takes $4.5M off the table in PDX", "source_url": "https://www.sec.gov/Archives/edgar/data/1756908/000151028126000343/0001510281-26-000343-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31182}, {"id": "0001510281-26-000339", "src": "INSIDERS", "ticker": "PDX", "cik": "1756908", "company": "PIMCO Dynamic Income Strategy Fund", "company_raw": "PIMCO Dynamic Income Strategy Fund", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 4527.86, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Big holder trims $5K of PDX", "source_url": "https://www.sec.gov/Archives/edgar/data/1756908/000151028126000339/0001510281-26-000339-index.htm", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36942}, {"id": "0001510281-26-000336", "src": "INSIDERS", "ticker": "PDX", "cik": "1756908", "company": "PIMCO Dynamic Income Strategy Fund", "company_raw": "PIMCO Dynamic Income Strategy Fund", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 74814.57, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner sells $75K of PDX", "source_url": "https://www.sec.gov/Archives/edgar/data/1756908/000151028126000336/0001510281-26-000336-index.htm", "trade_date": "2026-10-07", "timestamp": "2026-10-07", "mins": 38382}, {"id": "0001510281-26-000296", "src": "INSIDERS", "ticker": "PDX", "cik": "1756908", "company": "PIMCO Dynamic Income Strategy Fund", "company_raw": "PIMCO Dynamic Income Strategy Fund", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 416480.00000000006, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner sells $416K of PDX", "source_url": "https://www.sec.gov/Archives/edgar/data/1756908/000151028126000296/0001510281-26-000296-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78702}, {"id": "0001510281-26-000293", "src": "INSIDERS", "ticker": "PDX", "cik": "1756908", "company": "PIMCO Dynamic Income Strategy Fund", "company_raw": "PIMCO Dynamic Income Strategy Fund", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 229733.74000000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner sells $230K of PDX", "source_url": "https://www.sec.gov/Archives/edgar/data/1756908/000151028126000293/0001510281-26-000293-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80142}, {"id": "0001760782-26-000003", "src": "INSIDERS", "ticker": "PDX", "cik": "1756908", "company": "PIMCO Dynamic Income Strategy Fund", "company_raw": "PIMCO Dynamic Income Strategy Fund", "who": "Greg Elliot Sharenow", "who_key": "SHARENOW GREG ELLIOT", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 131047.574, "score": 37.5, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider puts $131K into PDX", "source_url": "https://www.sec.gov/Archives/edgar/data/1760782/000176078226000003/0001760782-26-000003-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110382}, {"id": "0001510281-26-000272", "src": "INSIDERS", "ticker": "PDX", "cik": "1756908", "company": "PIMCO Dynamic Income Strategy Fund", "company_raw": "PIMCO Dynamic Income Strategy Fund", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 291630.92, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner sells $292K of PDX", "source_url": "https://www.sec.gov/Archives/edgar/data/1756908/000151028126000272/0001510281-26-000272-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110382}, {"id": "13DG-0001062993-26-004320", "src": "13DG", "ticker": "PDX", "cik": "1756908", "company": "PIMCO Dynamic Income Strategy Fund", "company_raw": "PIMCO Dynamic Income Strategy Fund", "who": "Pimco Dynamic Income Strategy Fund", "who_key": "PIMCO Dynamic Income Strategy Fund", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "PIMCO Dynamic Income Strategy Fund moves to a 14.35% passive stake in PDX", "source_url": "https://www.sec.gov/Archives/edgar/data/1756908/0001062993-26-004320-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117582}, {"id": "0001694396-26-000002", "src": "INSIDERS", "ticker": "PDX", "cik": "1756908", "company": "PIMCO Dynamic Income Strategy Fund", "company_raw": "PIMCO Dynamic Income Strategy Fund", "who": "Thibault Christian Stracke", "who_key": "STRACKE THIBAULT CHRISTIAN", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 540467.5, "score": 45.4, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider puts $540K into PDX", "source_url": "https://www.sec.gov/Archives/edgar/data/1756908/000169439626000002/0001694396-26-000002-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127662}, {"id": "13DG-0001062993-26-002762", "src": "13DG", "ticker": "PDX", "cik": "1756908", "company": "PIMCO Dynamic Income Strategy Fund", "company_raw": "PIMCO Dynamic Income Strategy Fund", "who": "Pimco Dynamic Income Strategy Fund", "who_key": "PIMCO Dynamic Income Strategy Fund", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "PIMCO Dynamic Income Strategy Fund moves to a 14.35% passive stake in PDX", "source_url": "https://www.sec.gov/Archives/edgar/data/1756908/0001062993-26-002762-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247182}, {"id": "0000893949-08-000051", "src": "INSIDERS", "ticker": "PDX", "cik": "893949", "company": "Pediatrix Medical Group, Inc.", "company_raw": "PEDIATRIX MEDICAL GROUP INC", "who": "Roger Medel MD", "who_key": "MEDEL ROGER MD", "role": "CHIEF EXECUTIVE OFFICER, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Hospitals", "country": "United States", "headline": "CEO files routine paperwork on PDX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000089394908000051/0000893949-08-000051-index.htm", "trade_date": "2008-08-20", "timestamp": "2008-08-20", "mins": 9574062}, {"id": "0000893949-08-000039", "src": "INSIDERS", "ticker": "PDX", "cik": "893949", "company": "Pediatrix Medical Group, Inc.", "company_raw": "PEDIATRIX MEDICAL GROUP INC", "who": "Thomas W. Hawkins", "who_key": "HAWKINS THOMAS W", "role": "SVP, GEN. COUNSEL & SECRETARY", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Hospitals", "country": "United States", "headline": "Insider files routine paperwork on PDX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000089394908000039/0000893949-08-000039-index.htm", "trade_date": "2008-06-02", "timestamp": "2008-06-02", "mins": 9687822}, {"id": "0000893949-08-000040", "src": "INSIDERS", "ticker": "PDX", "cik": "893949", "company": "Pediatrix Medical Group, Inc.", "company_raw": "PEDIATRIX MEDICAL GROUP INC", "who": "Roger Medel MD", "who_key": "MEDEL ROGER MD", "role": "CHIEF EXECUTIVE OFFICER, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Hospitals", "country": "United States", "headline": "CEO files routine paperwork on PDX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000089394908000040/0000893949-08-000040-index.htm", "trade_date": "2008-06-02", "timestamp": "2008-06-02", "mins": 9687822}, {"id": "0000893949-08-000041", "src": "INSIDERS", "ticker": "PDX", "cik": "893949", "company": "Pediatrix Medical Group, Inc.", "company_raw": "PEDIATRIX MEDICAL GROUP INC", "who": "Joseph M. Calabro", "who_key": "CALABRO JOSEPH M", "role": "PRES. & CHIEF OPERATING OFCR", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Hospitals", "country": "United States", "headline": "C-suite exec files routine paperwork on PDX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000089394908000041/0000893949-08-000041-index.htm", "trade_date": "2008-06-02", "timestamp": "2008-06-02", "mins": 9687822}, {"id": "0000893949-08-000042", "src": "INSIDERS", "ticker": "PDX", "cik": "893949", "company": "Pediatrix Medical Group, Inc.", "company_raw": "PEDIATRIX MEDICAL GROUP INC", "who": "Karl B. Wagner", "who_key": "WAGNER KARL B", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Hospitals", "country": "United States", "headline": "CFO files routine paperwork on PDX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000089394908000042/0000893949-08-000042-index.htm", "trade_date": "2008-06-02", "timestamp": "2008-06-02", "mins": 9687822}, {"id": "0000893949-08-000027", "src": "INSIDERS", "ticker": "PDX", "cik": "893949", "company": "Pediatrix Medical Group, Inc.", "company_raw": "PEDIATRIX MEDICAL GROUP INC", "who": "Paul G. Gabos", "who_key": "GABOS PAUL G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Hospitals", "country": "United States", "headline": "Director files routine paperwork on PDX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000089394908000027/0000893949-08-000027-index.htm", "trade_date": "2008-05-23", "timestamp": "2008-05-23", "mins": 9702222}, {"id": "0000893949-08-000028", "src": "INSIDERS", "ticker": "PDX", "cik": "893949", "company": "Pediatrix Medical Group, Inc.", "company_raw": "PEDIATRIX MEDICAL GROUP INC", "who": "Roger K. Freeman", "who_key": "FREEMAN ROGER K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Hospitals", "country": "United States", "headline": "Director files routine paperwork on PDX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000089394908000028/0000893949-08-000028-index.htm", "trade_date": "2008-05-23", "timestamp": "2008-05-23", "mins": 9702222}, {"id": "0000893949-08-000029", "src": "INSIDERS", "ticker": "PDX", "cik": "893949", "company": "Pediatrix Medical Group, Inc.", "company_raw": "PEDIATRIX MEDICAL GROUP INC", "who": "Michael Fernandez", "who_key": "FERNANDEZ MICHAEL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Hospitals", "country": "United States", "headline": "Director files routine paperwork on PDX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000089394908000029/0000893949-08-000029-index.htm", "trade_date": "2008-05-23", "timestamp": "2008-05-23", "mins": 9702222}, {"id": "0000893949-08-000030", "src": "INSIDERS", "ticker": "PDX", "cik": "893949", "company": "Pediatrix Medical Group, Inc.", "company_raw": "PEDIATRIX MEDICAL GROUP INC", "who": "Waldemar A. Carlo", "who_key": "CARLO WALDEMAR A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Hospitals", "country": "United States", "headline": "Director files routine paperwork on PDX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000089394908000030/0000893949-08-000030-index.htm", "trade_date": "2008-05-23", "timestamp": "2008-05-23", "mins": 9702222}, {"id": "0000893949-08-000031", "src": "INSIDERS", "ticker": "PDX", "cik": "893949", "company": "Pediatrix Medical Group, Inc.", "company_raw": "PEDIATRIX MEDICAL GROUP INC", "who": "Enrique Sosa", "who_key": "SOSA ENRIQUE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Hospitals", "country": "United States", "headline": "Director files routine paperwork on PDX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000089394908000031/0000893949-08-000031-index.htm", "trade_date": "2008-05-23", "timestamp": "2008-05-23", "mins": 9702222}, {"id": "0000893949-08-000032", "src": "INSIDERS", "ticker": "PDX", "cik": "893949", "company": "Pediatrix Medical Group, Inc.", "company_raw": "PEDIATRIX MEDICAL GROUP INC", "who": "Cesar L. Alvarez", "who_key": "ALVAREZ CESAR L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Hospitals", "country": "United States", "headline": "Director files routine paperwork on PDX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000089394908000032/0000893949-08-000032-index.htm", "trade_date": "2008-05-23", "timestamp": "2008-05-23", "mins": 9702222}, {"id": "0000893949-08-000033", "src": "INSIDERS", "ticker": "PDX", "cik": "893949", "company": "Pediatrix Medical Group, Inc.", "company_raw": "PEDIATRIX MEDICAL GROUP INC", "who": "Pascal J. Goldschmidt", "who_key": "Goldschmidt Pascal J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Hospitals", "country": "United States", "headline": "Director files routine paperwork on PDX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000089394908000033/0000893949-08-000033-index.htm", "trade_date": "2008-05-23", "timestamp": "2008-05-23", "mins": 9702222}, {"id": "0000893949-08-000034", "src": "INSIDERS", "ticker": "PDX", "cik": "893949", "company": "Pediatrix Medical Group, Inc.", "company_raw": "PEDIATRIX MEDICAL GROUP INC", "who": "Manuel Kadre", "who_key": "Kadre Manuel", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Hospitals", "country": "United States", "headline": "Director files routine paperwork on PDX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000089394908000034/0000893949-08-000034-index.htm", "trade_date": "2008-05-23", "timestamp": "2008-05-23", "mins": 9702222}, {"id": "0000893949-08-000010", "src": "INSIDERS", "ticker": "PDX", "cik": "893949", "company": "Pediatrix Medical Group, Inc.", "company_raw": "PEDIATRIX MEDICAL GROUP INC", "who": "Michael Fernandez", "who_key": "FERNANDEZ MICHAEL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1307864.52, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Hospitals", "country": "United States", "headline": "Director files routine paperwork on PDX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000089394908000010/0000893949-08-000010-index.htm", "trade_date": "2008-03-03", "timestamp": "2008-03-03", "mins": 9818862}, {"id": "0000893949-08-000006", "src": "INSIDERS", "ticker": "PDX", "cik": "893949", "company": "Pediatrix Medical Group, Inc.", "company_raw": "PEDIATRIX MEDICAL GROUP INC", "who": "Waldemar A. Carlo", "who_key": "CARLO WALDEMAR A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 645280.9, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Hospitals", "country": "United States", "headline": "Director files routine paperwork on PDX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000089394908000006/0000893949-08-000006-index.htm", "trade_date": "2008-02-21", "timestamp": "2008-02-21", "mins": 9834702}, {"id": "0000893949-07-000048", "src": "INSIDERS", "ticker": "PDX", "cik": "893949", "company": "Pediatrix Medical Group, Inc.", "company_raw": "PEDIATRIX MEDICAL GROUP INC", "who": "Karl B. Wagner", "who_key": "WAGNER KARL B", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 3666900.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Hospitals", "country": "United States", "headline": "CFO files routine paperwork on PDX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000089394907000048/0000893949-07-000048-index.htm", "trade_date": "2007-11-13", "timestamp": "2007-11-13", "mins": 9978702}], "recent_buys": [{"id": "0001760782-26-000003", "src": "INSIDERS", "ticker": "PDX", "cik": "1756908", "company": "PIMCO Dynamic Income Strategy Fund", "company_raw": "PIMCO Dynamic Income Strategy Fund", "who": "Greg Elliot Sharenow", "who_key": "SHARENOW GREG ELLIOT", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 131047.574, "score": 37.5, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider puts $131K into PDX", "source_url": "https://www.sec.gov/Archives/edgar/data/1760782/000176078226000003/0001760782-26-000003-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110382}, {"id": "0001694396-26-000002", "src": "INSIDERS", "ticker": "PDX", "cik": "1756908", "company": "PIMCO Dynamic Income Strategy Fund", "company_raw": "PIMCO Dynamic Income Strategy Fund", "who": "Thibault Christian Stracke", "who_key": "STRACKE THIBAULT CHRISTIAN", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 540467.5, "score": 45.4, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider puts $540K into PDX", "source_url": "https://www.sec.gov/Archives/edgar/data/1756908/000169439626000002/0001694396-26-000002-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127662}], "institutional": [{"id": "13DG-0001062993-26-004320", "src": "13DG", "ticker": "PDX", "cik": "1756908", "company": "PIMCO Dynamic Income Strategy Fund", "company_raw": "PIMCO Dynamic Income Strategy Fund", "who": "Pimco Dynamic Income Strategy Fund", "who_key": "PIMCO Dynamic Income Strategy Fund", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "PIMCO Dynamic Income Strategy Fund moves to a 14.35% passive stake in PDX", "source_url": "https://www.sec.gov/Archives/edgar/data/1756908/0001062993-26-004320-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117582}, {"id": "13DG-0001062993-26-002762", "src": "13DG", "ticker": "PDX", "cik": "1756908", "company": "PIMCO Dynamic Income Strategy Fund", "company_raw": "PIMCO Dynamic Income Strategy Fund", "who": "Pimco Dynamic Income Strategy Fund", "who_key": "PIMCO Dynamic Income Strategy Fund", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "PIMCO Dynamic Income Strategy Fund moves to a 14.35% passive stake in PDX", "source_url": "https://www.sec.gov/Archives/edgar/data/1756908/0001062993-26-002762-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247182}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "PIMCO Dynamic Income Strategy Fund Common Shares of Beneficial Interest", "new_value": "PIMCO Dynamic Income Strategy Fund", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001756908", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001756908", "applied": 1, "detected_at": "2026-10-26T18:53:40.141189"}]}, "key_people": [{"who": "Roger Medel MD", "who_key": "MEDEL ROGER MD", "role": "CHIEF EXECUTIVE OFFICER, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 65741331.9407, "net": -65741331.9407, "trades": 26, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 5745800.0, "date": "2007-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000089394907000008/0000893949-07-000008-index.htm"}, {"action": "SELL", "amount": 4536744.0, "date": "2007-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000089394907000011/0000893949-07-000011-index.htm"}, {"action": "SELL", "amount": 2018489.7159, "date": "2006-01-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000089394906000002/0000893949-06-000002-index.htm"}, {"action": "SELL", "amount": 3006466.7238, "date": "2006-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000089394906000001/0000893949-06-000001-index.htm"}, {"action": "SELL", "amount": 616113.1900000001, "date": "2005-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000089394905000034/0000893949-05-000034-index.htm"}, {"action": "SELL", "amount": 6443489.1, "date": "2005-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000089394905000033/0000893949-05-000033-index.htm"}, {"action": "SELL", "amount": 7538400.0, "date": "2005-10-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000089394905000032/0000893949-05-000032-index.htm"}, {"action": "SELL", "amount": 256304.96, "date": "2005-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000089394905000027/0000893949-05-000027-index.htm"}, {"action": "SELL", "amount": 2931048.0, "date": "2005-07-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000089394905000022/0000893949-05-000022-index.htm"}, {"action": "SELL", "amount": 4441014.0, "date": "2005-07-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000089394905000021/0000893949-05-000021-index.htm"}, {"action": "SELL", "amount": 3561241.0, "date": "2005-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000089394905000006/0000893949-05-000006-index.htm"}, {"action": "SELL", "amount": 2737758.0, "date": "2005-04-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000089394905000005/0000893949-05-000005-index.htm"}, {"action": "SELL", "amount": 687185.0000000001, "date": "2005-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000089394905000004/0000893949-05-000004-index.htm"}, {"action": "SELL", "amount": 1254952.0, "date": "2005-01-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000089394905000002/0000893949-05-000002-index.htm"}, {"action": "SELL", "amount": 1883100.0, "date": "2005-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000089394905000001/0000893949-05-000001-index.htm"}, {"action": "SELL", "amount": 1846303.0, "date": "2004-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000089394904000031/0000893949-04-000031-index.htm"}, {"action": "SELL", "amount": 1217728.0, "date": "2004-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000089394904000030/0000893949-04-000030-index.htm"}, {"action": "SELL", "amount": 1577765.0, "date": "2004-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000089394904000029/0000893949-04-000029-index.htm"}, {"action": "SELL", "amount": 1927607.75, "date": "2004-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000089394904000028/0000893949-04-000028-index.htm"}, {"action": "SELL", "amount": 2060725.0, "date": "2004-07-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000089394904000027/0000893949-04-000027-index.htm"}, {"action": "SELL", "amount": 1379988.0, "date": "2004-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000089394904000026/0000893949-04-000026-index.htm"}, {"action": "SELL", "amount": 1287263.0, "date": "2004-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000089394904000013/0000893949-04-000013-index.htm"}, {"action": "SELL", "amount": 2003387.0, "date": "2004-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000089394904000010/0000893949-04-000010-index.htm"}, {"action": "SELL", "amount": 1094296.861, "date": "2004-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000089394904000007/0000893949-04-000007-index.htm"}, {"action": "SELL", "amount": 3550162.64, "date": "2004-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000089394904000006/0000893949-04-000006-index.htm"}], "latest": {"action": "SELL", "amount": 5745800.0, "date": "2007-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000089394907000008/0000893949-07-000008-index.htm"}}, {"who": "Joseph M. Calabro", "who_key": "CALABRO JOSEPH M", "role": "PRES. & CHIEF OPERATING OFCR", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 24872910.5075, "net": -24872910.5075, "trades": 16, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 933263.5, "date": "2007-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000089394907000023/0000893949-07-000023-index.htm"}, {"action": "SELL", "amount": 3018137.62, "date": "2007-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000089394907000006/0000893949-07-000006-index.htm"}, {"action": "SELL", "amount": 158103.40000000002, "date": "2006-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000089394906000007/0000893949-06-000007-index.htm"}, {"action": "SELL", "amount": 151280.25, "date": "2006-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000089394906000006/0000893949-06-000006-index.htm"}, {"action": "SELL", "amount": 6234652.0, "date": "2006-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000089394906000004/0000893949-06-000004-index.htm"}, {"action": "SELL", "amount": 546209.0, "date": "2005-12-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000089394905000041/0000893949-05-000041-index.htm"}, {"action": "SELL", "amount": 149940.0, "date": "2005-12-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000089394905000039/0000893949-05-000039-index.htm"}, {"action": "SELL", "amount": 118420.0, "date": "2005-12-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000089394905000040/0000893949-05-000040-index.htm"}, {"action": "SELL", "amount": 750451.63, "date": "2005-08-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000089394905000030/0000893949-05-000030-index.htm"}, {"action": "SELL", "amount": 1720313.0000000002, "date": "2005-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000089394905000029/0000893949-05-000029-index.htm"}, {"action": "SELL", "amount": 1080331.0, "date": "2005-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000089394905000008/0000893949-05-000008-index.htm"}, {"action": "SELL", "amount": 2648429.04, "date": "2005-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000089394905000007/0000893949-05-000007-index.htm"}, {"action": "SELL", "amount": 114954.0, "date": "2005-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000089394905000003/0000893949-05-000003-index.htm"}, {"action": "SELL", "amount": 4127628.0, "date": "2004-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000089394904000002/0000893949-04-000002-index.htm"}, {"action": "SELL", "amount": 969549.4675, "date": "2003-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000089394903000018/0000893949-03-000018-index.htm"}, {"action": "SELL", "amount": 2151248.6, "date": "2003-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000089394903000017/0000893949-03-000017-index.htm"}], "latest": {"action": "SELL", "amount": 933263.5, "date": "2007-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000089394907000023/0000893949-07-000023-index.htm"}}, {"who": "Karl B. Wagner", "who_key": "WAGNER KARL B", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 17669350.880400002, "net": -17669350.880400002, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 699868.3, "date": "2007-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000089394907000024/0000893949-07-000024-index.htm"}, {"action": "SELL", "amount": 2122125.0, "date": "2007-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000089394907000004/0000893949-07-000004-index.htm"}, {"action": "SELL", "amount": 3456611.0, "date": "2006-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000089394906000003/0000893949-06-000003-index.htm"}, {"action": "SELL", "amount": 1853738.0000000002, "date": "2005-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000089394905000028/0000893949-05-000028-index.htm"}, {"action": "SELL", "amount": 238897.0, "date": "2005-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000089394905000010/0000893949-05-000010-index.htm"}, {"action": "SELL", "amount": 4451199.0, "date": "2005-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000089394905000011/0000893949-05-000011-index.htm"}, {"action": "SELL", "amount": 2526859.0, "date": "2005-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000089394905000009/0000893949-05-000009-index.htm"}, {"action": "SELL", "amount": 2320053.5804, "date": "2004-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000089394904000003/0000893949-04-000003-index.htm"}], "latest": {"action": "SELL", "amount": 699868.3, "date": "2007-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000089394907000024/0000893949-07-000024-index.htm"}}, {"who": "Thomas W. Hawkins", "who_key": "HAWKINS THOMAS W", "role": "SVP, GEN. COUNSEL & SECRETARY", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 10792974.64, "net": -10792974.64, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1849021.6600000001, "date": "2007-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000089394907000002/0000893949-07-000002-index.htm"}, {"action": "SELL", "amount": 1318012.0, "date": "2006-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000120919106027482/0001209191-06-027482-index.htm"}, {"action": "SELL", "amount": 1127269.0, "date": "2006-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000120919106027483/0001209191-06-027483-index.htm"}, {"action": "SELL", "amount": 3038529.48, "date": "2006-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000089394906000005/0000893949-06-000005-index.htm"}, {"action": "SELL", "amount": 1777937.5, "date": "2005-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000089394905000019/0000893949-05-000019-index.htm"}, {"action": "SELL", "amount": 1682205.0, "date": "2004-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000089394904000009/0000893949-04-000009-index.htm"}], "latest": {"action": "SELL", "amount": 1849021.6600000001, "date": "2007-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000089394907000002/0000893949-07-000002-index.htm"}}, {"who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 5998106.39, "net": -5998106.39, "trades": 10, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 59269.8, "date": "2026-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1756908/000151028126000384/0001510281-26-000384-index.htm"}, {"action": "SELL", "amount": 255955.00000000003, "date": "2026-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1756908/000151028126000378/0001510281-26-000378-index.htm"}, {"action": "SELL", "amount": 77867.0, "date": "2026-10-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1756908/000151028126000375/0001510281-26-000375-index.htm"}, {"action": "SELL", "amount": 43070.5, "date": "2026-10-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1756908/000151028126000348/0001510281-26-000348-index.htm"}, {"action": "SELL", "amount": 4544757.0, "date": "2026-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1756908/000151028126000343/0001510281-26-000343-index.htm"}, {"action": "SELL", "amount": 4527.86, "date": "2026-10-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1756908/000151028126000339/0001510281-26-000339-index.htm"}, {"action": "SELL", "amount": 74814.57, "date": "2026-10-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1756908/000151028126000336/0001510281-26-000336-index.htm"}, {"action": "SELL", "amount": 416480.00000000006, "date": "2026-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1756908/000151028126000296/0001510281-26-000296-index.htm"}, {"action": "SELL", "amount": 229733.74000000002, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1756908/000151028126000293/0001510281-26-000293-index.htm"}, {"action": "SELL", "amount": 291630.92, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1756908/000151028126000272/0001510281-26-000272-index.htm"}], "latest": {"action": "SELL", "amount": 59269.8, "date": "2026-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1756908/000151028126000384/0001510281-26-000384-index.htm"}}, {"who": "Michael Fernandez", "who_key": "FERNANDEZ MICHAEL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1474872.1966, "net": -1474872.1966, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1474872.1966, "date": "2003-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000089394903000009/0000893949-03-000009-index.htm"}], "latest": {"action": "SELL", "amount": 1474872.1966, "date": "2003-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000089394903000009/0000893949-03-000009-index.htm"}}, {"who": "John K. Carlyle", "who_key": "CARLYLE JOHN K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1057751.6400000001, "net": -1057751.6400000001, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 767039.28, "date": "2004-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000089394904000025/0000893949-04-000025-index.htm"}, {"action": "SELL", "amount": 22031.36, "date": "2003-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000089394903000013/0000893949-03-000013-index.htm"}, {"action": "SELL", "amount": 268681.0, "date": "2003-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000089394903000007/0000893949-03-000007-index.htm"}], "latest": {"action": "SELL", "amount": 767039.28, "date": "2004-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000089394904000025/0000893949-04-000025-index.htm"}}, {"who": "Roger K. Freeman", "who_key": "FREEMAN ROGER K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 591289.0, "net": -591289.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 591289.0, "date": "2004-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000089394904000001/0000893949-04-000001-index.htm"}], "latest": {"action": "SELL", "amount": 591289.0, "date": "2004-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000089394904000001/0000893949-04-000001-index.htm"}}], "activity": [{"date": "2026-08-06", "net": 540467.5}, {"date": "2026-08-18", "net": -160583.346}, {"date": "2026-09-08", "net": -229733.74000000002}, {"date": "2026-09-09", "net": -416480.00000000006}, {"date": "2026-10-07", "net": -74814.57}, {"date": "2026-10-08", "net": -4527.86}, {"date": "2026-10-12", "net": -4544757.0}, {"date": "2026-10-13", "net": -43070.5}, {"date": "2026-10-21", "net": -77867.0}, {"date": "2026-10-26", "net": -255955.00000000003}, {"date": "2026-10-27", "net": -59269.8}], "announcements": [{"form": "4", "date": "2026-10-28", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000384", "price_sensitive": false}, {"form": "4", "date": "2026-10-27", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000378", "price_sensitive": false}, {"form": "40-17G/A", "date": "2026-10-26", "title": "Form 40-17G/A", "accession": "0001193125-26-430802", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000375", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000348", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000343", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000339", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000336", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000330", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000328", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000324", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000317", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000303", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-09-14", "title": "Form N-CEN", "accession": "0001410368-26-091411", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000299", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000296", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000293", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-09-04", "title": "Form N-CSR", "accession": "0001193125-26-382440", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-08-31", "title": "Form NPORT-P", "accession": "0001410368-26-090258", "price_sensitive": false}, {"form": "N-PX", "date": "2026-08-26", "title": "Form N-PX", "accession": "0001050269-26-000050", "price_sensitive": false}, {"form": "40-17G", "date": "2026-08-24", "title": "Form 40-17G", "accession": "0001193125-26-363806", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001760782-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000272", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001062993-26-004320", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001694396-26-000002", "price_sensitive": false}], "performance": {"ticker": "PDX", "has_prices": true, "summary": {"n": 2, "avg": 0.0076250404799644254, "win_rate": 1.0, "best": 0.010648148148148002, "worst": 0.0046019328117808496, "as_of": "2026-08-19"}, "buys": [{"who": "SHARENOW GREG ELLIOT", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 131047.574, "date": "2026-08-18", "score": 37.5, "ref_price": 21.73, "return": 0.0046019328117808496}, {"who": "STRACKE THIBAULT CHRISTIAN", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 540467.5, "date": "2026-08-06", "score": 45.4, "ref_price": 21.6, "return": 0.010648148148148002}]}, "price_series": [{"date": "2019-01-30", "close": 20.2, "volume": 888866.0}, {"date": "2019-01-31", "close": 20.1, "volume": 258412.0}, {"date": "2019-02-01", "close": 20.1, "volume": 164349.0}, {"date": "2019-02-04", "close": 20.15, "volume": 112036.0}, {"date": "2019-02-05", "close": 20.15, "volume": 135329.0}, {"date": "2019-02-06", "close": 20.52, "volume": 73429.0}, {"date": "2019-02-07", "close": 20.63, "volume": 98152.0}, {"date": "2019-02-08", "close": 20.75, "volume": 106970.0}, {"date": "2019-02-11", "close": 20.74, "volume": 51778.0}, {"date": "2019-02-12", "close": 20.69, "volume": 54911.0}, {"date": "2019-02-13", "close": 20.9, "volume": 130339.0}, {"date": "2019-02-14", "close": 20.9, "volume": 123617.0}, {"date": "2019-02-15", "close": 20.925, "volume": 44923.0}, {"date": "2019-02-19", "close": 21.25, "volume": 88351.0}, {"date": "2019-02-20", "close": 21.15, "volume": 74770.0}, {"date": "2019-02-21", "close": 21.04, "volume": 114152.0}, {"date": "2019-02-22", "close": 21.02, "volume": 148028.0}, {"date": "2019-02-25", "close": 21.1, "volume": 63852.0}, {"date": "2019-02-26", "close": 21.11, "volume": 79073.0}, {"date": "2019-02-27", "close": 21.16, "volume": 50930.0}, {"date": "2019-02-28", "close": 21.42, "volume": 85167.0}, {"date": "2019-03-01", "close": 20.66, "volume": 193548.0}, {"date": "2019-03-04", "close": 20.65, "volume": 102706.0}, {"date": "2019-03-05", "close": 20.55, "volume": 111743.0}, {"date": "2019-03-06", "close": 20.3, "volume": 133284.0}, {"date": "2019-03-07", "close": 20.1, "volume": 144788.0}, {"date": "2019-03-08", "close": 20.51, "volume": 176778.0}, {"date": "2019-03-11", "close": 20.54, "volume": 55291.0}, {"date": "2019-03-12", "close": 20.46, "volume": 42151.0}, {"date": "2019-03-13", "close": 20.57, "volume": 56481.0}, {"date": "2019-03-14", "close": 20.45, "volume": 64669.0}, {"date": "2019-03-15", "close": 20.25, "volume": 100893.0}, {"date": "2019-03-18", "close": 20.48, "volume": 115446.0}, {"date": "2019-03-19", "close": 20.33, "volume": 118321.0}, {"date": "2019-03-20", "close": 20.35, "volume": 171133.0}, {"date": "2019-03-21", "close": 20.39, "volume": 140070.0}, {"date": "2019-03-22", "close": 20.4, "volume": 207202.0}, {"date": "2019-03-25", "close": 20.3999, "volume": 59621.0}, {"date": "2019-03-26", "close": 20.4, "volume": 153970.0}, {"date": "2019-03-27", "close": 20.4, "volume": 141206.0}, {"date": "2019-03-28", "close": 20.45, "volume": 106728.0}, {"date": "2019-03-29", "close": 20.37, "volume": 94026.0}, {"date": "2019-04-01", "close": 20.55, "volume": 75419.0}, {"date": "2019-04-02", "close": 20.5, "volume": 78923.0}, {"date": "2019-04-03", "close": 20.85, "volume": 126704.0}, {"date": "2019-04-04", "close": 20.7, "volume": 54021.0}, {"date": "2019-04-05", "close": 20.65, "volume": 73085.0}, {"date": "2019-04-08", "close": 20.81, "volume": 73507.0}, {"date": "2019-04-09", "close": 20.64, "volume": 61147.0}, {"date": "2019-04-10", "close": 20.67, "volume": 191562.0}, {"date": "2019-04-11", "close": 20.75, "volume": 109753.0}, {"date": "2019-04-12", "close": 20.76, "volume": 165995.0}, {"date": "2019-04-15", "close": 20.65, "volume": 123564.0}, {"date": "2019-04-16", "close": 20.77, "volume": 134147.0}, {"date": "2019-04-17", "close": 20.61, "volume": 66370.0}, {"date": "2019-04-18", "close": 20.55, "volume": 109378.0}, {"date": "2019-04-22", "close": 20.93, "volume": 94247.0}, {"date": "2019-04-23", "close": 21.11, "volume": 120028.0}, {"date": "2019-04-24", "close": 21.01, "volume": 108940.0}, {"date": "2019-04-25", "close": 20.75, "volume": 67371.0}, {"date": "2019-04-26", "close": 20.74, "volume": 62202.0}, {"date": "2019-04-29", "close": 20.84, "volume": 68995.0}, {"date": "2019-04-30", "close": 20.85, "volume": 75119.0}, {"date": "2019-05-01", "close": 20.94, "volume": 52823.0}, {"date": "2019-05-02", "close": 20.67, "volume": 83807.0}, {"date": "2019-05-03", "close": 20.8, "volume": 67588.0}, {"date": "2019-05-06", "close": 20.4, "volume": 100477.0}, {"date": "2019-05-07", "close": 20.4, "volume": 100199.0}, {"date": "2019-05-08", "close": 20.54, "volume": 58394.0}, {"date": "2019-05-09", "close": 20.31, "volume": 50114.0}, {"date": "2019-05-10", "close": 20.47, "volume": 74547.0}, {"date": "2019-05-13", "close": 20.26, "volume": 102649.0}, {"date": "2019-05-14", "close": 20.51, "volume": 65500.0}, {"date": "2019-05-15", "close": 20.65, "volume": 117204.0}, {"date": "2019-05-16", "close": 20.56, "volume": 105781.0}, {"date": "2019-05-17", "close": 20.51, "volume": 68982.0}, {"date": "2019-05-20", "close": 20.69, "volume": 55248.0}, {"date": "2019-05-21", "close": 20.7, "volume": 52820.0}, {"date": "2019-05-22", "close": 20.48, "volume": 64502.0}, {"date": "2019-05-23", "close": 20.09, "volume": 77583.0}, {"date": "2019-05-24", "close": 20.35, "volume": 91603.0}, {"date": "2019-05-28", "close": 20.5, "volume": 50586.0}, {"date": "2019-05-29", "close": 20.25, "volume": 62077.0}, {"date": "2019-05-30", "close": 20.1, "volume": 26423.0}, {"date": "2019-05-31", "close": 19.34, "volume": 173133.0}, {"date": "2019-06-03", "close": 20.07, "volume": 88075.0}, {"date": "2019-06-04", "close": 20.4, "volume": 44466.0}, {"date": "2019-06-05", "close": 19.93, "volume": 79897.0}, {"date": "2019-06-06", "close": 20.1, "volume": 40652.0}, {"date": "2019-06-07", "close": 19.96, "volume": 22154.0}, {"date": "2019-06-10", "close": 20.48, "volume": 55433.0}, {"date": "2019-06-11", "close": 20.41, "volume": 63803.0}, {"date": "2019-06-12", "close": 19.65, "volume": 66075.0}, {"date": "2019-06-13", "close": 19.95, "volume": 47083.0}, {"date": "2019-06-14", "close": 19.8, "volume": 37239.0}, {"date": "2019-06-17", "close": 19.77, "volume": 55615.0}, {"date": "2019-06-18", "close": 19.83, "volume": 131095.0}, {"date": "2019-06-19", "close": 19.69, "volume": 137046.0}, {"date": "2019-06-20", "close": 19.67, "volume": 64672.0}, {"date": "2019-06-21", "close": 19.62, "volume": 75745.0}, {"date": "2019-06-24", "close": 19.59, "volume": 50639.0}, {"date": "2019-06-25", "close": 19.0, "volume": 170341.0}, {"date": "2019-06-26", "close": 19.35, "volume": 138187.0}, {"date": "2019-06-27", "close": 19.38, "volume": 40521.0}, {"date": "2019-06-28", "close": 19.63, "volume": 52090.0}, {"date": "2019-07-01", "close": 19.79, "volume": 97959.0}, {"date": "2019-07-02", "close": 20.1, "volume": 89583.0}, {"date": "2019-07-03", "close": 19.8097, "volume": 29396.0}, {"date": "2019-07-05", "close": 19.87, "volume": 27253.0}, {"date": "2019-07-08", "close": 19.9, "volume": 17904.0}, {"date": "2019-07-09", "close": 19.89, "volume": 52947.0}, {"date": "2019-07-10", "close": 19.95, "volume": 73723.0}, {"date": "2019-07-11", "close": 20.0, "volume": 58969.0}, {"date": "2019-07-12", "close": 20.02, "volume": 40750.0}, {"date": "2019-07-15", "close": 20.09, "volume": 69247.0}, {"date": "2019-07-16", "close": 20.1, "volume": 64206.0}, {"date": "2019-07-17", "close": 20.05, "volume": 62653.0}, {"date": "2019-07-18", "close": 20.14, "volume": 35309.0}, {"date": "2019-07-19", "close": 20.19, "volume": 46257.0}, {"date": "2019-07-22", "close": 20.15, "volume": 64354.0}, {"date": "2019-07-23", "close": 19.91, "volume": 97886.0}, {"date": "2019-07-24", "close": 19.91, "volume": 31350.0}, {"date": "2019-07-25", "close": 19.975, "volume": 50315.0}, {"date": "2019-07-26", "close": 19.96, "volume": 32348.0}, {"date": "2019-07-29", "close": 20.0, "volume": 79159.0}, {"date": "2019-07-30", "close": 19.86, "volume": 49503.0}, {"date": "2019-07-31", "close": 19.9, "volume": 93661.0}, {"date": "2019-08-01", "close": 19.9, "volume": 51394.0}, {"date": "2019-08-02", "close": 19.7, "volume": 31849.0}, {"date": "2019-08-05", "close": 19.49, "volume": 76732.0}, {"date": "2019-08-06", "close": 19.16, "volume": 122061.0}, {"date": "2019-08-07", "close": 19.05, "volume": 119826.0}, {"date": "2019-08-08", "close": 18.66, "volume": 69843.0}, {"date": "2019-08-09", "close": 18.45, "volume": 116721.0}, {"date": "2019-08-12", "close": 17.88, "volume": 105208.0}, {"date": "2019-08-13", "close": 18.51, "volume": 81579.0}, {"date": "2019-08-14", "close": 17.88, "volume": 102375.0}, {"date": "2019-08-15", "close": 17.8, "volume": 85657.0}, {"date": "2019-08-16", "close": 18.08, "volume": 43432.0}, {"date": "2019-08-19", "close": 18.51, "volume": 71914.0}, {"date": "2019-08-20", "close": 18.13, "volume": 208255.0}, {"date": "2019-08-21", "close": 18.18, "volume": 102271.0}, {"date": "2019-08-22", "close": 18.02, "volume": 87192.0}, {"date": "2019-08-23", "close": 17.44, "volume": 102957.0}, {"date": "2019-08-26", "close": 17.48, "volume": 108821.0}, {"date": "2019-08-27", "close": 17.54, "volume": 147104.0}, {"date": "2019-08-28", "close": 18.02, "volume": 89332.0}, {"date": "2019-08-29", "close": 18.07, "volume": 80195.0}, {"date": "2019-08-30", "close": 18.03, "volume": 82533.0}, {"date": "2019-09-03", "close": 17.9, "volume": 70394.0}, {"date": "2019-09-04", "close": 18.06, "volume": 121316.0}, {"date": "2019-09-05", "close": 18.09, "volume": 260730.0}, {"date": "2019-09-06", "close": 18.14, "volume": 93633.0}, {"date": "2019-09-09", "close": 18.35, "volume": 72133.0}, {"date": "2019-09-10", "close": 18.42, "volume": 98872.0}, {"date": "2019-09-11", "close": 18.67, "volume": 137312.0}, {"date": "2019-09-12", "close": 18.09, "volume": 159128.0}, {"date": "2019-09-13", "close": 18.265, "volume": 95601.0}, {"date": "2019-09-16", "close": 18.54, "volume": 125449.0}, {"date": "2019-09-17", "close": 18.6, "volume": 197185.0}, {"date": "2019-09-18", "close": 18.55, "volume": 64034.0}, {"date": "2019-09-19", "close": 18.29, "volume": 177619.0}, {"date": "2019-09-20", "close": 18.22, "volume": 179006.0}, {"date": "2019-09-23", "close": 18.14, "volume": 141431.0}, {"date": "2019-09-24", "close": 17.97, "volume": 83557.0}, {"date": "2019-09-25", "close": 17.69, "volume": 252555.0}, {"date": "2019-09-26", "close": 17.6, "volume": 161036.0}, {"date": "2019-09-27", "close": 17.5, "volume": 133384.0}, {"date": "2019-09-30", "close": 17.51, "volume": 89120.0}, {"date": "2019-10-01", "close": 17.61, "volume": 131285.0}, {"date": "2019-10-02", "close": 17.55, "volume": 316683.0}, {"date": "2019-10-03", "close": 17.39, "volume": 195145.0}, {"date": "2019-10-04", "close": 17.3, "volume": 122484.0}, {"date": "2019-10-07", "close": 17.08, "volume": 138097.0}, {"date": "2019-10-08", "close": 16.8, "volume": 326751.0}, {"date": "2019-10-09", "close": 16.55, "volume": 330985.0}, {"date": "2019-10-10", "close": 16.52, "volume": 396366.0}, {"date": "2019-10-11", "close": 16.45, "volume": 627833.0}, {"date": "2019-10-14", "close": 16.28, "volume": 426865.0}, {"date": "2019-10-15", "close": 16.28, "volume": 400961.0}, {"date": "2019-10-16", "close": 16.19, "volume": 317069.0}, {"date": "2019-10-17", "close": 16.18, "volume": 306478.0}, {"date": "2019-10-18", "close": 16.5, "volume": 356531.0}, {"date": "2019-10-21", "close": 16.66, "volume": 202119.0}, {"date": "2019-10-22", "close": 16.92, "volume": 483940.0}, {"date": "2019-10-23", "close": 17.01, "volume": 308983.0}, {"date": "2019-10-24", "close": 16.93, "volume": 297048.0}, {"date": "2019-10-25", "close": 16.78, "volume": 262253.0}, {"date": "2019-10-28", "close": 16.98, "volume": 514709.0}, {"date": "2019-10-29", "close": 16.92, "volume": 189329.0}, {"date": "2019-10-30", "close": 16.8, "volume": 279198.0}, {"date": "2019-10-31", "close": 16.59, "volume": 291207.0}, {"date": "2019-11-01", "close": 16.65, "volume": 395661.0}, {"date": "2019-11-04", "close": 16.96, "volume": 269396.0}, {"date": "2019-11-05", "close": 16.88, "volume": 323862.0}, {"date": "2019-11-06", "close": 16.9, "volume": 289605.0}, {"date": "2019-11-07", "close": 16.69, "volume": 524001.0}, {"date": "2019-11-08", "close": 16.5, "volume": 219934.0}, {"date": "2019-11-11", "close": 16.39, "volume": 239347.0}, {"date": "2019-11-12", "close": 16.32, "volume": 169776.0}, {"date": "2019-11-13", "close": 16.1, "volume": 250620.0}, {"date": "2019-11-14", "close": 15.9, "volume": 453558.0}, {"date": "2019-11-15", "close": 16.1, "volume": 671401.0}, {"date": "2019-11-18", "close": 15.74, "volume": 390083.0}, {"date": "2019-11-19", "close": 15.33, "volume": 655625.0}, {"date": "2019-11-20", "close": 15.41, "volume": 518111.0}, {"date": "2019-11-21", "close": 15.56, "volume": 519539.0}, {"date": "2019-11-22", "close": 15.71, "volume": 287688.0}, {"date": "2019-11-25", "close": 15.85, "volume": 427813.0}, {"date": "2019-11-26", "close": 15.66, "volume": 453315.0}, {"date": "2019-11-27", "close": 15.79, "volume": 269564.0}, {"date": "2019-11-29", "close": 15.79, "volume": 134194.0}, {"date": "2019-12-02", "close": 15.78, "volume": 372396.0}, {"date": "2019-12-03", "close": 15.78, "volume": 369704.0}, {"date": "2019-12-04", "close": 15.7, "volume": 583061.0}, {"date": "2019-12-05", "close": 15.54, "volume": 666775.0}, {"date": "2019-12-06", "close": 15.76, "volume": 652705.0}, {"date": "2019-12-09", "close": 16.41, "volume": 654811.0}, {"date": "2019-12-10", "close": 16.57, "volume": 990099.0}, {"date": "2019-12-11", "close": 16.15, "volume": 629434.0}, {"date": "2019-12-12", "close": 16.21, "volume": 636036.0}, {"date": "2019-12-13", "close": 15.89, "volume": 595412.0}, {"date": "2019-12-16", "close": 16.27, "volume": 802764.0}, {"date": "2019-12-17", "close": 16.38, "volume": 828534.0}, {"date": "2019-12-18", "close": 16.48, "volume": 888117.0}, {"date": "2019-12-19", "close": 16.34, "volume": 1190328.0}, {"date": "2019-12-20", "close": 16.6, "volume": 863430.0}, {"date": "2019-12-23", "close": 16.57, "volume": 1052773.0}, {"date": "2019-12-24", "close": 16.62, "volume": 543836.0}, {"date": "2019-12-26", "close": 16.8, "volume": 548726.0}, {"date": "2019-12-27", "close": 16.84, "volume": 1007915.0}, {"date": "2019-12-30", "close": 16.63, "volume": 712582.0}, {"date": "2019-12-31", "close": 16.5, "volume": 941027.0}, {"date": "2020-01-02", "close": 16.75, "volume": 962253.0}, {"date": "2020-01-03", "close": 16.99, "volume": 1013829.0}, {"date": "2020-01-06", "close": 17.26, "volume": 777136.0}, {"date": "2020-01-07", "close": 17.35, "volume": 289513.0}, {"date": "2020-01-08", "close": 17.16, "volume": 299480.0}, {"date": "2020-01-09", "close": 17.14, "volume": 236502.0}, {"date": "2020-01-10", "close": 17.35, "volume": 247833.0}, {"date": "2020-01-13", "close": 17.51, "volume": 320257.0}, {"date": "2020-01-14", "close": 17.53, "volume": 346437.0}, {"date": "2020-01-15", "close": 17.67, "volume": 214827.0}, {"date": "2020-01-16", "close": 17.78, "volume": 212310.0}, {"date": "2020-01-17", "close": 17.8, "volume": 358340.0}, {"date": "2020-01-21", "close": 17.25, "volume": 219303.0}, {"date": "2020-01-22", "close": 17.07, "volume": 257707.0}, {"date": "2020-01-23", "close": 16.95, "volume": 153014.0}, {"date": "2020-01-24", "close": 16.81, "volume": 170661.0}, {"date": "2020-01-27", "close": 16.53, "volume": 287223.0}, {"date": "2020-01-28", "close": 16.46, "volume": 254666.0}, {"date": "2020-01-29", "close": 16.41, "volume": 183396.0}, {"date": "2020-01-30", "close": 16.19, "volume": 206250.0}, {"date": "2020-01-31", "close": 15.9, "volume": 221564.0}, {"date": "2020-02-03", "close": 15.78, "volume": 251526.0}, {"date": "2020-02-04", "close": 16.03, "volume": 235623.0}, {"date": "2020-02-05", "close": 16.29, "volume": 224610.0}, {"date": "2020-02-06", "close": 16.13, "volume": 178279.0}, {"date": "2020-02-07", "close": 16.01, "volume": 148474.0}, {"date": "2020-02-10", "close": 15.9, "volume": 218182.0}, {"date": "2020-02-11", "close": 15.93, "volume": 151451.0}, {"date": "2020-02-12", "close": 16.03, "volume": 216610.0}, {"date": "2020-02-13", "close": 15.91, "volume": 444229.0}, {"date": "2020-02-14", "close": 15.94, "volume": 106547.0}, {"date": "2020-02-18", "close": 15.89, "volume": 65953.0}, {"date": "2020-02-19", "close": 15.89, "volume": 151160.0}, {"date": "2020-02-20", "close": 15.89, "volume": 163826.0}, {"date": "2020-02-21", "close": 15.58, "volume": 340805.0}, {"date": "2020-02-24", "close": 15.12, "volume": 516927.0}, {"date": "2020-02-25", "close": 14.7, "volume": 331816.0}, {"date": "2020-02-26", "close": 14.37, "volume": 366959.0}, {"date": "2020-02-27", "close": 13.5, "volume": 789550.0}, {"date": "2020-02-28", "close": 12.91, "volume": 508866.0}, {"date": "2020-03-02", "close": 13.61, "volume": 391822.0}, {"date": "2020-03-03", "close": 13.57, "volume": 640447.0}, {"date": "2020-03-04", "close": 13.62, "volume": 226583.0}, {"date": "2020-03-05", "close": 13.0, "volume": 491894.0}, {"date": "2020-03-06", "close": 12.47, "volume": 419960.0}, {"date": "2020-03-09", "close": 9.88, "volume": 801968.0}, {"date": "2020-03-10", "close": 10.16, "volume": 896083.0}, {"date": "2020-03-11", "close": 8.6, "volume": 562977.0}, {"date": "2020-03-12", "close": 5.77, "volume": 697582.0}, {"date": "2020-03-13", "close": 6.46, "volume": 973403.0}, {"date": "2020-03-16", "close": 5.31, "volume": 269970.0}, {"date": "2020-03-17", "close": 4.88, "volume": 1460643.0}, {"date": "2020-03-18", "close": 3.65, "volume": 1016463.0}, {"date": "2020-03-19", "close": 4.82, "volume": 877341.0}, {"date": "2020-03-20", "close": 4.9, "volume": 934165.0}, {"date": "2020-03-23", "close": 4.35, "volume": 769442.0}, {"date": "2020-03-24", "close": 4.78, "volume": 625148.0}, {"date": "2020-03-25", "close": 5.26, "volume": 535776.0}, {"date": "2020-03-26", "close": 5.43, "volume": 474105.0}, {"date": "2020-03-27", "close": 5.16, "volume": 399889.0}, {"date": "2020-03-30", "close": 5.05, "volume": 414333.0}, {"date": "2020-03-31", "close": 5.37, "volume": 455728.0}, {"date": "2020-04-01", "close": 5.48, "volume": 632138.0}, {"date": "2020-04-02", "close": 6.21, "volume": 992224.0}, {"date": "2020-04-03", "close": 6.03, "volume": 222509.0}, {"date": "2020-04-06", "close": 6.15, "volume": 243800.0}, {"date": "2020-04-07", "close": 6.37, "volume": 363590.0}, {"date": "2020-04-08", "close": 6.57, "volume": 367167.0}, {"date": "2020-04-09", "close": 6.77, "volume": 510027.0}, {"date": "2020-04-13", "close": 6.52, "volume": 337417.0}, {"date": "2020-04-14", "close": 7.1, "volume": 486233.0}, {"date": "2020-04-15", "close": 7.18, "volume": 492887.0}, {"date": "2020-04-16", "close": 6.92, "volume": 266132.0}, {"date": "2020-04-17", "close": 6.93, "volume": 403257.0}, {"date": "2020-04-20", "close": 7.01, "volume": 528461.0}, {"date": "2020-04-21", "close": 7.29, "volume": 363989.0}, {"date": "2020-04-22", "close": 7.51, "volume": 369329.0}, {"date": "2020-04-23", "close": 7.92, "volume": 320408.0}, {"date": "2020-04-24", "close": 7.86, "volume": 197547.0}, {"date": "2020-04-27", "close": 7.6, "volume": 357640.0}, {"date": "2020-04-28", "close": 7.71, "volume": 349573.0}, {"date": "2020-04-29", "close": 8.04, "volume": 411160.0}, {"date": "2020-04-30", "close": 7.87, "volume": 498654.0}, {"date": "2020-05-01", "close": 7.65, "volume": 146337.0}, {"date": "2020-05-04", "close": 7.64, "volume": 239428.0}, {"date": "2020-05-05", "close": 7.55, "volume": 171588.0}, {"date": "2020-05-06", "close": 7.35, "volume": 252821.0}, {"date": "2020-05-07", "close": 7.4, "volume": 142667.0}, {"date": "2020-05-08", "close": 7.51, "volume": 100513.0}, {"date": "2020-05-11", "close": 7.48, "volume": 97327.0}, {"date": "2020-05-12", "close": 7.42, "volume": 189154.0}, {"date": "2020-05-13", "close": 7.19, "volume": 149601.0}, {"date": "2020-05-14", "close": 7.38, "volume": 91953.0}, {"date": "2020-05-15", "close": 7.42, "volume": 77196.0}, {"date": "2020-05-18", "close": 8.03, "volume": 290028.0}, {"date": "2020-05-19", "close": 8.04, "volume": 230631.0}, {"date": "2020-05-20", "close": 8.35, "volume": 248420.0}, {"date": "2020-05-21", "close": 8.44, "volume": 153888.0}, {"date": "2020-05-22", "close": 8.4, "volume": 150071.0}, {"date": "2020-05-26", "close": 8.37, "volume": 277632.0}, {"date": "2020-05-27", "close": 8.46, "volume": 216506.0}, {"date": "2020-05-28", "close": 8.42, "volume": 356079.0}, {"date": "2020-05-29", "close": 8.23, "volume": 106689.0}, {"date": "2020-06-01", "close": 8.26, "volume": 347661.0}, {"date": "2020-06-02", "close": 7.94, "volume": 409383.0}, {"date": "2020-06-03", "close": 8.47, "volume": 166953.0}, {"date": "2020-06-04", "close": 8.5, "volume": 194931.0}, {"date": "2020-06-05", "close": 8.8, "volume": 328642.0}, {"date": "2020-06-08", "close": 9.07, "volume": 647340.0}, {"date": "2020-06-09", "close": 8.92, "volume": 604708.0}, {"date": "2020-06-10", "close": 8.36, "volume": 436632.0}, {"date": "2020-06-11", "close": 7.63, "volume": 544945.0}, {"date": "2020-06-12", "close": 7.63, "volume": 182738.0}, {"date": "2020-06-15", "close": 7.92, "volume": 164328.0}, {"date": "2020-06-16", "close": 7.87, "volume": 186459.0}, {"date": "2020-06-17", "close": 7.68, "volume": 99795.0}, {"date": "2020-06-18", "close": 7.69, "volume": 127194.0}, {"date": "2020-06-19", "close": 7.53, "volume": 158205.0}, {"date": "2020-06-22", "close": 7.47, "volume": 141285.0}, {"date": "2020-06-23", "close": 7.45, "volume": 132542.0}, {"date": "2020-06-24", "close": 7.17, "volume": 216927.0}, {"date": "2020-06-25", "close": 7.13, "volume": 353799.0}, {"date": "2020-06-26", "close": 6.9, "volume": 193445.0}, {"date": "2020-06-29", "close": 7.0, "volume": 223074.0}, {"date": "2020-06-30", "close": 7.06, "volume": 136866.0}, {"date": "2020-07-01", "close": 7.07, "volume": 333321.0}, {"date": "2020-07-02", "close": 7.08, "volume": 786800.0}, {"date": "2020-07-06", "close": 6.8, "volume": 267853.0}, {"date": "2020-07-07", "close": 6.87, "volume": 104044.0}, {"date": "2020-07-08", "close": 6.85, "volume": 164191.0}, {"date": "2020-07-09", "close": 6.63, "volume": 179685.0}, {"date": "2020-07-10", "close": 6.71, "volume": 203386.0}, {"date": "2020-07-13", "close": 6.58, "volume": 320048.0}, {"date": "2020-07-14", "close": 6.5, "volume": 202151.0}, {"date": "2020-07-15", "close": 6.77, "volume": 144924.0}, {"date": "2020-07-16", "close": 6.86, "volume": 135008.0}, {"date": "2020-07-17", "close": 6.84, "volume": 127498.0}, {"date": "2020-07-20", "close": 6.78, "volume": 149235.0}, {"date": "2020-07-21", "close": 7.2, "volume": 279159.0}, {"date": "2020-07-22", "close": 7.38, "volume": 213610.0}, {"date": "2020-07-23", "close": 7.27, "volume": 232308.0}, {"date": "2020-07-24", "close": 7.0, "volume": 166157.0}, {"date": "2020-07-27", "close": 6.86, "volume": 93597.0}, {"date": "2020-07-28", "close": 7.05, "volume": 148279.0}, {"date": "2020-07-29", "close": 7.09, "volume": 121462.0}, {"date": "2020-07-30", "close": 6.93, "volume": 87482.0}, {"date": "2020-07-31", "close": 6.81, "volume": 160550.0}, {"date": "2020-08-03", "close": 6.8, "volume": 114446.0}, {"date": "2020-08-04", "close": 6.88, "volume": 133267.0}, {"date": "2020-08-05", "close": 6.97, "volume": 318088.0}, {"date": "2020-08-06", "close": 7.05, "volume": 545587.0}, {"date": "2020-08-07", "close": 7.16, "volume": 75936.0}, {"date": "2020-08-10", "close": 7.43, "volume": 240743.0}, {"date": "2020-08-11", "close": 7.45, "volume": 661423.0}, {"date": "2020-08-12", "close": 7.47, "volume": 138987.0}, {"date": "2020-08-13", "close": 7.26, "volume": 219327.0}, {"date": "2020-08-14", "close": 7.33, "volume": 79912.0}, {"date": "2020-08-17", "close": 7.31, "volume": 157311.0}, {"date": "2020-08-18", "close": 7.24, "volume": 139221.0}, {"date": "2020-08-19", "close": 7.17, "volume": 226133.0}, {"date": "2020-08-20", "close": 7.23, "volume": 107270.0}, {"date": "2020-08-21", "close": 7.14, "volume": 121890.0}, {"date": "2020-08-24", "close": 7.37, "volume": 263672.0}, {"date": "2020-08-25", "close": 7.2, "volume": 244427.0}, {"date": "2020-08-26", "close": 7.14, "volume": 195633.0}, {"date": "2020-08-27", "close": 7.11, "volume": 238094.0}, {"date": "2020-08-28", "close": 7.22, "volume": 122631.0}, {"date": "2020-08-31", "close": 7.35, "volume": 249130.0}, {"date": "2020-09-01", "close": 7.35, "volume": 194174.0}, {"date": "2020-09-02", "close": 7.18, "volume": 230422.0}, {"date": "2020-09-03", "close": 7.1, "volume": 110075.0}, {"date": "2020-09-04", "close": 7.19, "volume": 175381.0}, {"date": "2020-09-08", "close": 6.97, "volume": 127795.0}, {"date": "2020-09-09", "close": 7.01, "volume": 256540.0}, {"date": "2020-09-10", "close": 6.78, "volume": 147586.0}, {"date": "2020-09-11", "close": 6.71, "volume": 284938.0}, {"date": "2020-09-14", "close": 6.89, "volume": 164848.0}, {"date": "2020-09-15", "close": 6.65, "volume": 350070.0}, {"date": "2020-09-16", "close": 6.88, "volume": 232853.0}, {"date": "2020-09-17", "close": 6.78, "volume": 158420.0}, {"date": "2020-09-18", "close": 6.65, "volume": 203517.0}, {"date": "2020-09-21", "close": 6.5, "volume": 409817.0}, {"date": "2020-09-22", "close": 6.41, "volume": 192896.0}, {"date": "2020-09-23", "close": 6.22, "volume": 226880.0}, {"date": "2020-09-24", "close": 6.17, "volume": 276898.0}, {"date": "2020-09-25", "close": 6.1, "volume": 256737.0}, {"date": "2020-09-28", "close": 6.19, "volume": 258787.0}, {"date": "2020-09-29", "close": 6.22, "volume": 208724.0}, {"date": "2020-09-30", "close": 6.19, "volume": 143002.0}, {"date": "2020-10-01", "close": 6.1, "volume": 216422.0}, {"date": "2020-10-02", "close": 6.13, "volume": 347628.0}, {"date": "2020-10-05", "close": 6.17, "volume": 367084.0}, {"date": "2020-10-06", "close": 6.12, "volume": 279044.0}, {"date": "2020-10-07", "close": 6.18, "volume": 242108.0}, {"date": "2020-10-08", "close": 6.4, "volume": 234155.0}, {"date": "2020-10-09", "close": 6.45, "volume": 168214.0}, {"date": "2020-10-12", "close": 6.32, "volume": 200219.0}, {"date": "2020-10-13", "close": 6.34, "volume": 148386.0}, {"date": "2020-10-14", "close": 6.4, "volume": 288232.0}, {"date": "2020-10-15", "close": 6.36, "volume": 79814.0}, {"date": "2020-10-16", "close": 6.23, "volume": 196759.0}, {"date": "2020-10-19", "close": 6.22, "volume": 125249.0}, {"date": "2020-10-20", "close": 6.29, "volume": 161870.0}, {"date": "2020-10-21", "close": 6.25, "volume": 132439.0}, {"date": "2020-10-22", "close": 6.48, "volume": 118128.0}, {"date": "2020-10-23", "close": 6.4, "volume": 110229.0}, {"date": "2020-10-26", "close": 6.2, "volume": 285032.0}, {"date": "2020-10-27", "close": 6.03, "volume": 198478.0}, {"date": "2020-10-28", "close": 5.82, "volume": 469974.0}, {"date": "2020-10-29", "close": 5.89, "volume": 345102.0}, {"date": "2020-10-30", "close": 5.8, "volume": 185162.0}, {"date": "2020-11-02", "close": 5.8, "volume": 317068.0}, {"date": "2020-11-03", "close": 5.93, "volume": 178102.0}, {"date": "2020-11-04", "close": 6.22, "volume": 176297.0}, {"date": "2020-11-05", "close": 6.42, "volume": 141626.0}, {"date": "2020-11-06", "close": 6.31, "volume": 318955.0}, {"date": "2020-11-09", "close": 6.76, "volume": 467463.0}, {"date": "2020-11-10", "close": 6.91, "volume": 308196.0}, {"date": "2020-11-11", "close": 7.03, "volume": 374817.0}, {"date": "2020-11-12", "close": 6.97, "volume": 219584.0}, {"date": "2020-11-13", "close": 7.15, "volume": 125519.0}, {"date": "2020-11-16", "close": 7.4, "volume": 227388.0}, {"date": "2020-11-17", "close": 7.46, "volume": 119490.0}, {"date": "2020-11-18", "close": 7.39, "volume": 270439.0}, {"date": "2020-11-19", "close": 7.54, "volume": 272218.0}, {"date": "2020-11-20", "close": 7.6, "volume": 145530.0}, {"date": "2020-11-23", "close": 7.93, "volume": 265852.0}, {"date": "2020-11-24", "close": 8.14, "volume": 224553.0}, {"date": "2020-11-25", "close": 8.08, "volume": 260476.0}, {"date": "2020-11-27", "close": 7.97, "volume": 80795.0}, {"date": "2020-11-30", "close": 7.8, "volume": 339442.0}, {"date": "2020-12-01", "close": 7.91, "volume": 148652.0}, {"date": "2020-12-02", "close": 8.06, "volume": 249310.0}, {"date": "2020-12-03", "close": 8.51, "volume": 252698.0}, {"date": "2020-12-04", "close": 8.98, "volume": 564238.0}, {"date": "2020-12-07", "close": 8.89, "volume": 331086.0}, {"date": "2020-12-08", "close": 8.95, "volume": 216867.0}, {"date": "2020-12-09", "close": 8.58, "volume": 321264.0}, {"date": "2020-12-10", "close": 8.77, "volume": 257124.0}, {"date": "2020-12-11", "close": 8.64, "volume": 808572.0}, {"date": "2020-12-14", "close": 8.42, "volume": 445186.0}, {"date": "2020-12-15", "close": 8.62, "volume": 274213.0}, {"date": "2020-12-16", "close": 8.49, "volume": 455611.0}, {"date": "2020-12-17", "close": 8.41, "volume": 441481.0}, {"date": "2020-12-18", "close": 8.4, "volume": 270660.0}, {"date": "2020-12-21", "close": 8.19, "volume": 427503.0}, {"date": "2020-12-22", "close": 8.12, "volume": 392394.0}, {"date": "2020-12-23", "close": 8.18, "volume": 330062.0}, {"date": "2020-12-24", "close": 8.13, "volume": 292245.0}, {"date": "2020-12-28", "close": 8.01, "volume": 597272.0}, {"date": "2020-12-29", "close": 7.9, "volume": 688835.0}, {"date": "2020-12-30", "close": 7.94, "volume": 637128.0}, {"date": "2020-12-31", "close": 8.08, "volume": 610330.0}, {"date": "2021-01-04", "close": 8.09, "volume": 804830.0}, {"date": "2021-01-05", "close": 8.63, "volume": 719348.0}, {"date": "2021-01-06", "close": 8.72, "volume": 678797.0}, {"date": "2021-01-07", "close": 8.85, "volume": 112838.0}, {"date": "2021-01-08", "close": 8.64, "volume": 236896.0}, {"date": "2021-01-11", "close": 8.66, "volume": 214881.0}, {"date": "2021-01-12", "close": 9.01, "volume": 223991.0}, {"date": "2021-01-13", "close": 9.05, "volume": 189097.0}, {"date": "2021-01-14", "close": 9.31, "volume": 254926.0}, {"date": "2021-01-15", "close": 9.19, "volume": 197642.0}, {"date": "2021-01-19", "close": 9.33, "volume": 354132.0}, {"date": "2021-01-20", "close": 9.21, "volume": 177952.0}, {"date": "2021-01-21", "close": 9.09, "volume": 278871.0}, {"date": "2021-01-22", "close": 8.93, "volume": 146388.0}, {"date": "2021-01-25", "close": 8.74, "volume": 193661.0}, {"date": "2021-01-26", "close": 8.77, "volume": 171595.0}, {"date": "2021-01-27", "close": 8.53, "volume": 153196.0}, {"date": "2021-01-28", "close": 8.73, "volume": 196001.0}, {"date": "2021-01-29", "close": 8.68, "volume": 108402.0}, {"date": "2021-02-01", "close": 8.8, "volume": 109247.0}, {"date": "2021-02-02", "close": 8.96, "volume": 321729.0}, {"date": "2021-02-03", "close": 8.98, "volume": 141118.0}, {"date": "2021-02-04", "close": 8.99, "volume": 205606.0}, {"date": "2021-02-05", "close": 9.1, "volume": 189749.0}, {"date": "2021-02-08", "close": 9.42, "volume": 782419.0}, {"date": "2021-02-09", "close": 9.47, "volume": 199672.0}, {"date": "2021-02-10", "close": 9.68, "volume": 318327.0}, {"date": "2021-02-11", "close": 9.64, "volume": 83627.0}, {"date": "2021-02-12", "close": 9.9, "volume": 179295.0}, {"date": "2021-02-16", "close": 9.95, "volume": 254430.0}, {"date": "2021-02-17", "close": 9.86, "volume": 91780.0}, {"date": "2021-02-18", "close": 9.86, "volume": 177615.0}, {"date": "2021-02-19", "close": 9.86, "volume": 129860.0}, {"date": "2021-02-22", "close": 9.94, "volume": 118266.0}, {"date": "2021-02-23", "close": 9.96, "volume": 80605.0}, {"date": "2021-02-24", "close": 10.16, "volume": 196835.0}, {"date": "2021-02-25", "close": 9.9, "volume": 159550.0}, {"date": "2021-02-26", "close": 10.04, "volume": 126356.0}, {"date": "2021-03-01", "close": 10.35, "volume": 179224.0}, {"date": "2021-03-02", "close": 10.28, "volume": 141642.0}, {"date": "2021-03-03", "close": 10.33, "volume": 95194.0}, {"date": "2021-03-04", "close": 10.4, "volume": 623728.0}, {"date": "2021-03-05", "close": 10.44, "volume": 139092.0}, {"date": "2021-03-08", "close": 10.48, "volume": 95850.0}, {"date": "2021-03-09", "close": 10.63, "volume": 196588.0}, {"date": "2021-03-10", "close": 10.7, "volume": 247396.0}, {"date": "2021-03-11", "close": 10.55, "volume": 223651.0}, {"date": "2021-03-12", "close": 10.55, "volume": 93432.0}, {"date": "2021-03-15", "close": 10.73, "volume": 112646.0}, {"date": "2021-03-16", "close": 10.58, "volume": 113141.0}, {"date": "2021-03-17", "close": 10.46, "volume": 181460.0}, {"date": "2021-03-18", "close": 10.05, "volume": 225979.0}, {"date": "2021-03-19", "close": 10.26, "volume": 77801.0}, {"date": "2021-03-22", "close": 10.28, "volume": 90703.0}, {"date": "2021-03-23", "close": 9.97, "volume": 88191.0}, {"date": "2021-03-24", "close": 9.98, "volume": 168789.0}, {"date": "2021-03-25", "close": 10.0, "volume": 75944.0}, {"date": "2021-03-26", "close": 10.19, "volume": 158096.0}, {"date": "2021-03-29", "close": 10.18, "volume": 152320.0}, {"date": "2021-03-30", "close": 10.14, "volume": 87786.0}, {"date": "2021-03-31", "close": 10.35, "volume": 98082.0}, {"date": "2021-04-01", "close": 10.46, "volume": 168631.0}, {"date": "2021-04-05", "close": 10.4, "volume": 189893.0}, {"date": "2021-04-06", "close": 10.4, "volume": 107639.0}, {"date": "2021-04-07", "close": 10.49, "volume": 98723.0}, {"date": "2021-04-08", "close": 10.46, "volume": 119197.0}, {"date": "2021-04-09", "close": 10.41, "volume": 88368.0}, {"date": "2021-04-12", "close": 10.4, "volume": 56820.0}, {"date": "2021-04-13", "close": 10.41, "volume": 36314.0}, {"date": "2021-04-14", "close": 10.57, "volume": 106065.0}, {"date": "2021-04-15", "close": 10.58, "volume": 80630.0}, {"date": "2021-04-16", "close": 10.44, "volume": 88773.0}, {"date": "2021-04-19", "close": 10.42, "volume": 77965.0}, {"date": "2021-04-20", "close": 10.26, "volume": 106443.0}, {"date": "2021-04-21", "close": 10.29, "volume": 220137.0}, {"date": "2021-04-22", "close": 10.21, "volume": 126155.0}, {"date": "2021-04-23", "close": 10.06, "volume": 393043.0}, {"date": "2021-04-26", "close": 10.16, "volume": 143110.0}, {"date": "2021-04-27", "close": 10.26, "volume": 134071.0}, {"date": "2021-04-28", "close": 10.56, "volume": 132184.0}, {"date": "2021-04-29", "close": 10.84, "volume": 124955.0}, {"date": "2021-04-30", "close": 10.68, "volume": 116276.0}, {"date": "2021-05-03", "close": 10.79, "volume": 223020.0}, {"date": "2021-05-04", "close": 10.78, "volume": 62921.0}, {"date": "2021-05-05", "close": 10.99, "volume": 241806.0}, {"date": "2021-05-06", "close": 11.14, "volume": 76978.0}, {"date": "2021-05-07", "close": 11.2, "volume": 77033.0}, {"date": "2021-05-10", "close": 11.31, "volume": 78411.0}, {"date": "2021-05-11", "close": 11.11, "volume": 135230.0}, {"date": "2021-05-12", "close": 11.11, "volume": 124927.0}, {"date": "2021-05-13", "close": 11.1, "volume": 245962.0}, {"date": "2021-05-14", "close": 11.32, "volume": 198468.0}, {"date": "2021-05-17", "close": 11.69, "volume": 237153.0}, {"date": "2021-05-18", "close": 11.85, "volume": 208043.0}, {"date": "2021-05-19", "close": 11.81, "volume": 88249.0}, {"date": "2021-05-20", "close": 11.93, "volume": 56970.0}, {"date": "2021-05-21", "close": 11.82, "volume": 95313.0}, {"date": "2021-05-24", "close": 11.8, "volume": 114494.0}, {"date": "2021-05-25", "close": 11.55, "volume": 129510.0}, {"date": "2021-05-26", "close": 11.73, "volume": 78551.0}, {"date": "2021-05-27", "close": 11.85, "volume": 73009.0}, {"date": "2021-05-28", "close": 11.8, "volume": 68091.0}, {"date": "2021-06-01", "close": 12.09, "volume": 139977.0}, {"date": "2021-06-02", "close": 12.18, "volume": 214660.0}, {"date": "2021-06-03", "close": 12.14, "volume": 103900.0}, {"date": "2021-06-04", "close": 12.45, "volume": 112058.0}, {"date": "2021-06-07", "close": 12.68, "volume": 230145.0}, {"date": "2021-06-08", "close": 12.72, "volume": 167432.0}, {"date": "2021-06-09", "close": 12.83, "volume": 107627.0}, {"date": "2021-06-10", "close": 12.98, "volume": 99060.0}, {"date": "2021-06-11", "close": 12.8, "volume": 94864.0}, {"date": "2021-06-14", "close": 12.76, "volume": 133279.0}, {"date": "2021-06-15", "close": 12.92, "volume": 107901.0}, {"date": "2021-06-16", "close": 12.98, "volume": 89391.0}, {"date": "2021-06-17", "close": 12.49, "volume": 190843.0}, {"date": "2021-06-18", "close": 12.25, "volume": 142693.0}, {"date": "2021-06-21", "close": 12.46, "volume": 270543.0}, {"date": "2021-06-22", "close": 12.46, "volume": 94586.0}, {"date": "2021-06-23", "close": 12.46, "volume": 623450.0}, {"date": "2021-06-24", "close": 12.48, "volume": 70901.0}, {"date": "2021-06-25", "close": 12.45, "volume": 145330.0}, {"date": "2021-06-28", "close": 12.25, "volume": 118524.0}, {"date": "2021-06-29", "close": 12.35, "volume": 108000.0}, {"date": "2021-06-30", "close": 12.5, "volume": 202036.0}, {"date": "2021-07-01", "close": 12.7, "volume": 128223.0}, {"date": "2021-07-02", "close": 12.69, "volume": 186577.0}, {"date": "2021-07-06", "close": 12.56, "volume": 89105.0}, {"date": "2021-07-07", "close": 12.35, "volume": 102606.0}, {"date": "2021-07-08", "close": 12.23, "volume": 87412.0}, {"date": "2021-07-09", "close": 12.45, "volume": 52566.0}, {"date": "2021-07-12", "close": 12.27, "volume": 94666.0}, {"date": "2021-07-13", "close": 12.03, "volume": 140892.0}, {"date": "2021-07-14", "close": 11.87, "volume": 224060.0}, {"date": "2021-07-15", "close": 11.68, "volume": 108722.0}, {"date": "2021-07-16", "close": 11.48, "volume": 156771.0}, {"date": "2021-07-19", "close": 10.89, "volume": 261411.0}, {"date": "2021-07-20", "close": 11.25, "volume": 107971.0}, {"date": "2021-07-21", "close": 11.39, "volume": 162713.0}, {"date": "2021-07-22", "close": 11.44, "volume": 45690.0}, {"date": "2021-07-23", "close": 11.45, "volume": 79524.0}, {"date": "2021-07-26", "close": 11.61, "volume": 96319.0}, {"date": "2021-07-27", "close": 11.48, "volume": 82386.0}, {"date": "2021-07-28", "close": 11.71, "volume": 109973.0}, {"date": "2021-07-29", "close": 11.74, "volume": 88853.0}, {"date": "2021-07-30", "close": 11.49, "volume": 56377.0}, {"date": "2021-08-02", "close": 11.4, "volume": 87228.0}, {"date": "2021-08-03", "close": 11.52, "volume": 134946.0}, {"date": "2021-08-04", "close": 11.39, "volume": 77526.0}, {"date": "2021-08-05", "close": 11.44, "volume": 58047.0}, {"date": "2021-08-06", "close": 11.47, "volume": 38588.0}, {"date": "2021-08-09", "close": 11.36, "volume": 69799.0}, {"date": "2021-08-10", "close": 11.61, "volume": 47314.0}, {"date": "2021-08-11", "close": 11.63, "volume": 89558.0}, {"date": "2021-08-12", "close": 11.78, "volume": 123119.0}, {"date": "2021-08-13", "close": 11.7, "volume": 89039.0}, {"date": "2021-08-16", "close": 11.64, "volume": 114681.0}, {"date": "2021-08-17", "close": 11.56, "volume": 117132.0}, {"date": "2021-08-18", "close": 11.37, "volume": 50654.0}, {"date": "2021-08-19", "close": 11.16, "volume": 185636.0}, {"date": "2021-08-20", "close": 11.2, "volume": 64336.0}, {"date": "2021-08-23", "close": 11.39, "volume": 122695.0}, {"date": "2021-08-24", "close": 11.49, "volume": 130634.0}, {"date": "2021-08-25", "close": 11.5, "volume": 90783.0}, {"date": "2021-08-26", "close": 11.32, "volume": 92966.0}, {"date": "2021-08-27", "close": 11.6, "volume": 149496.0}, {"date": "2021-08-30", "close": 11.5, "volume": 92310.0}, {"date": "2021-08-31", "close": 11.44, "volume": 70331.0}, {"date": "2021-09-01", "close": 11.56, "volume": 113001.0}, {"date": "2021-09-02", "close": 11.7, "volume": 107245.0}, {"date": "2021-09-03", "close": 11.76, "volume": 50058.0}, {"date": "2021-09-07", "close": 11.81, "volume": 136055.0}, {"date": "2021-09-08", "close": 11.8, "volume": 103422.0}, {"date": "2021-09-09", "close": 11.81, "volume": 227817.0}, {"date": "2021-09-10", "close": 11.53, "volume": 131414.0}, {"date": "2021-09-13", "close": 11.78, "volume": 187659.0}, {"date": "2021-09-14", "close": 11.56, "volume": 51899.0}, {"date": "2021-09-15", "close": 11.64, "volume": 164618.0}, {"date": "2021-09-16", "close": 11.65, "volume": 81983.0}, {"date": "2021-09-17", "close": 11.52, "volume": 44573.0}, {"date": "2021-09-20", "close": 11.16, "volume": 142391.0}, {"date": "2021-09-21", "close": 11.15, "volume": 99318.0}, {"date": "2021-09-22", "close": 11.38, "volume": 131991.0}, {"date": "2021-09-23", "close": 11.73, "volume": 80202.0}, {"date": "2021-09-24", "close": 11.75, "volume": 91223.0}, {"date": "2021-09-27", "close": 12.14, "volume": 193910.0}, {"date": "2021-09-28", "close": 12.1, "volume": 226980.0}, {"date": "2021-09-29", "close": 12.22, "volume": 149092.0}, {"date": "2021-09-30", "close": 12.21, "volume": 125259.0}, {"date": "2021-10-01", "close": 12.36, "volume": 182449.0}, {"date": "2021-10-04", "close": 12.6, "volume": 342447.0}, {"date": "2021-10-05", "close": 12.71, "volume": 258097.0}, {"date": "2021-10-06", "close": 12.54, "volume": 124958.0}, {"date": "2021-10-07", "close": 12.67, "volume": 106071.0}, {"date": "2021-10-08", "close": 12.86, "volume": 204179.0}, {"date": "2021-10-11", "close": 13.01, "volume": 114002.0}, {"date": "2021-10-12", "close": 13.01, "volume": 140162.0}, {"date": "2021-10-13", "close": 12.97, "volume": 142745.0}, {"date": "2021-10-14", "close": 13.18, "volume": 155450.0}, {"date": "2021-10-15", "close": 13.28, "volume": 60546.0}, {"date": "2021-10-18", "close": 13.15, "volume": 119587.0}, {"date": "2021-10-19", "close": 13.28, "volume": 190987.0}, {"date": "2021-10-20", "close": 13.39, "volume": 115977.0}, {"date": "2021-10-21", "close": 13.13, "volume": 98025.0}, {"date": "2021-10-22", "close": 13.05, "volume": 106630.0}, {"date": "2021-10-25", "close": 13.16, "volume": 88500.0}, {"date": "2021-10-26", "close": 13.28, "volume": 167163.0}, {"date": "2021-10-27", "close": 13.21, "volume": 157610.0}, {"date": "2021-10-28", "close": 13.17, "volume": 146322.0}, {"date": "2021-10-29", "close": 13.08, "volume": 134455.0}, {"date": "2021-11-01", "close": 13.32, "volume": 148059.0}, {"date": "2021-11-02", "close": 13.35, "volume": 85455.0}, {"date": "2021-11-03", "close": 13.27, "volume": 111172.0}, {"date": "2021-11-04", "close": 13.35, "volume": 240341.0}, {"date": "2021-11-05", "close": 13.64, "volume": 203211.0}, {"date": "2021-11-08", "close": 13.69, "volume": 63991.0}, {"date": "2021-11-09", "close": 13.75, "volume": 94951.0}, {"date": "2021-11-10", "close": 13.64, "volume": 369470.0}, {"date": "2021-11-11", "close": 13.95, "volume": 105269.0}, {"date": "2021-11-12", "close": 14.26, "volume": 153774.0}, {"date": "2021-11-15", "close": 14.36, "volume": 166773.0}, {"date": "2021-11-16", "close": 14.41, "volume": 93440.0}, {"date": "2021-11-17", "close": 14.17, "volume": 253937.0}, {"date": "2021-11-18", "close": 14.15, "volume": 127296.0}, {"date": "2021-11-19", "close": 13.68, "volume": 75485.0}, {"date": "2021-11-22", "close": 13.53, "volume": 138801.0}, {"date": "2021-11-23", "close": 13.41, "volume": 133355.0}, {"date": "2021-11-24", "close": 13.47, "volume": 159444.0}, {"date": "2021-11-26", "close": 13.19, "volume": 91010.0}, {"date": "2021-11-29", "close": 13.27, "volume": 109381.0}, {"date": "2021-11-30", "close": 13.03, "volume": 216013.0}, {"date": "2021-12-01", "close": 12.86, "volume": 199487.0}, {"date": "2021-12-02", "close": 12.82, "volume": 159819.0}, {"date": "2021-12-03", "close": 12.71, "volume": 119272.0}, {"date": "2021-12-06", "close": 12.98, "volume": 95445.0}, {"date": "2021-12-07", "close": 13.03, "volume": 204536.0}, {"date": "2021-12-08", "close": 13.04, "volume": 161515.0}, {"date": "2021-12-09", "close": 12.9, "volume": 191484.0}, {"date": "2021-12-10", "close": 12.68, "volume": 220377.0}, {"date": "2021-12-13", "close": 12.41, "volume": 167326.0}, {"date": "2021-12-14", "close": 12.44, "volume": 175902.0}, {"date": "2021-12-15", "close": 12.58, "volume": 142028.0}, {"date": "2021-12-16", "close": 12.54, "volume": 184637.0}, {"date": "2021-12-17", "close": 12.37, "volume": 265715.0}, {"date": "2021-12-20", "close": 12.03, "volume": 174545.0}, {"date": "2021-12-21", "close": 12.4, "volume": 178577.0}, {"date": "2021-12-22", "close": 12.47, "volume": 191250.0}, {"date": "2021-12-23", "close": 12.52, "volume": 225128.0}, {"date": "2021-12-27", "close": 12.6, "volume": 250828.0}, {"date": "2021-12-28", "close": 12.78, "volume": 226191.0}, {"date": "2021-12-29", "close": 12.66, "volume": 266863.0}, {"date": "2021-12-30", "close": 12.7, "volume": 228374.0}, {"date": "2021-12-31", "close": 12.88, "volume": 319048.0}, {"date": "2022-01-03", "close": 13.27, "volume": 267695.0}, {"date": "2022-01-04", "close": 13.44, "volume": 175268.0}, {"date": "2022-01-05", "close": 13.16, "volume": 232299.0}, {"date": "2022-01-06", "close": 13.36, "volume": 77274.0}, {"date": "2022-01-07", "close": 13.51, "volume": 77557.0}, {"date": "2022-01-10", "close": 13.66, "volume": 115423.0}, {"date": "2022-01-11", "close": 13.92, "volume": 209731.0}, {"date": "2022-01-12", "close": 14.11, "volume": 269783.0}, {"date": "2022-01-13", "close": 13.85, "volume": 171810.0}, {"date": "2022-01-14", "close": 14.11, "volume": 343358.0}, {"date": "2022-01-18", "close": 14.02, "volume": 156029.0}, {"date": "2022-01-19", "close": 14.03, "volume": 153195.0}, {"date": "2022-01-20", "close": 13.8, "volume": 156908.0}, {"date": "2022-01-21", "close": 13.12, "volume": 188149.0}, {"date": "2022-01-24", "close": 13.08, "volume": 183924.0}, {"date": "2022-01-25", "close": 13.42, "volume": 147122.0}, {"date": "2022-01-26", "close": 13.35, "volume": 151980.0}, {"date": "2022-01-27", "close": 13.41, "volume": 159848.0}, {"date": "2022-01-28", "close": 13.44, "volume": 170094.0}, {"date": "2022-01-31", "close": 13.82, "volume": 116588.0}, {"date": "2022-02-01", "close": 14.12, "volume": 165837.0}, {"date": "2022-02-02", "close": 14.24, "volume": 134540.0}, {"date": "2022-02-03", "close": 14.12, "volume": 92979.0}, {"date": "2022-02-04", "close": 14.21, "volume": 163845.0}, {"date": "2022-02-07", "close": 14.19, "volume": 161419.0}, {"date": "2022-02-08", "close": 14.01, "volume": 180178.0}, {"date": "2022-02-09", "close": 14.02, "volume": 273281.0}, {"date": "2022-02-10", "close": 13.85, "volume": 136758.0}, {"date": "2022-02-11", "close": 13.99, "volume": 197374.0}, {"date": "2022-02-14", "close": 13.87, "volume": 51990.0}, {"date": "2022-02-15", "close": 13.84, "volume": 122894.0}, {"date": "2022-02-16", "close": 13.88, "volume": 98444.0}, {"date": "2022-02-17", "close": 13.81, "volume": 26235.0}, {"date": "2022-02-18", "close": 13.73, "volume": 78349.0}, {"date": "2022-02-22", "close": 13.26, "volume": 104150.0}, {"date": "2022-02-23", "close": 13.36, "volume": 130719.0}, {"date": "2022-02-24", "close": 13.65, "volume": 121146.0}, {"date": "2022-02-25", "close": 13.78, "volume": 130963.0}, {"date": "2022-02-28", "close": 14.05, "volume": 143917.0}, {"date": "2022-03-01", "close": 14.21, "volume": 115904.0}, {"date": "2022-03-02", "close": 14.44, "volume": 174175.0}, {"date": "2022-03-03", "close": 14.38, "volume": 144967.0}, {"date": "2022-03-04", "close": 14.52, "volume": 81826.0}, {"date": "2022-03-07", "close": 14.21, "volume": 162633.0}, {"date": "2022-03-08", "close": 14.42, "volume": 158544.0}, {"date": "2022-03-09", "close": 14.01, "volume": 273145.0}, {"date": "2022-03-10", "close": 13.94, "volume": 108114.0}, {"date": "2022-03-11", "close": 13.55, "volume": 145271.0}, {"date": "2022-03-14", "close": 13.15, "volume": 139073.0}, {"date": "2022-03-15", "close": 13.01, "volume": 175967.0}, {"date": "2022-03-16", "close": 13.34, "volume": 90768.0}, {"date": "2022-03-17", "close": 13.72, "volume": 117692.0}, {"date": "2022-03-18", "close": 13.62, "volume": 82172.0}, {"date": "2022-03-21", "close": 13.92, "volume": 74082.0}, {"date": "2022-03-22", "close": 14.07, "volume": 70735.0}, {"date": "2022-03-23", "close": 14.21, "volume": 81950.0}, {"date": "2022-03-24", "close": 14.32, "volume": 107554.0}, {"date": "2022-03-25", "close": 14.55, "volume": 73922.0}, {"date": "2022-03-28", "close": 14.37, "volume": 124738.0}, {"date": "2022-03-29", "close": 14.76, "volume": 100875.0}, {"date": "2022-03-30", "close": 14.91, "volume": 175215.0}, {"date": "2022-03-31", "close": 14.83, "volume": 128741.0}, {"date": "2022-04-01", "close": 15.03, "volume": 258188.0}, {"date": "2022-04-04", "close": 15.35, "volume": 137061.0}, {"date": "2022-04-05", "close": 14.98, "volume": 93710.0}, {"date": "2022-04-06", "close": 14.99, "volume": 143359.0}, {"date": "2022-04-07", "close": 15.02, "volume": 71778.0}, {"date": "2022-04-08", "close": 14.98, "volume": 57847.0}, {"date": "2022-04-11", "close": 14.83, "volume": 69493.0}, {"date": "2022-04-12", "close": 15.04, "volume": 66177.0}, {"date": "2022-04-13", "close": 15.12, "volume": 75948.0}, {"date": "2022-04-14", "close": 15.13, "volume": 49360.0}, {"date": "2022-04-18", "close": 15.19, "volume": 67715.0}, {"date": "2022-04-19", "close": 15.41, "volume": 104216.0}, {"date": "2022-04-20", "close": 15.6, "volume": 95384.0}, {"date": "2022-04-21", "close": 15.25, "volume": 51121.0}, {"date": "2022-04-22", "close": 15.07, "volume": 80813.0}, {"date": "2022-04-25", "close": 14.43, "volume": 128387.0}, {"date": "2022-04-26", "close": 14.03, "volume": 165966.0}, {"date": "2022-04-27", "close": 14.28, "volume": 58774.0}, {"date": "2022-04-28", "close": 14.61, "volume": 57261.0}, {"date": "2022-04-29", "close": 14.22, "volume": 86498.0}, {"date": "2022-05-02", "close": 14.22, "volume": 47996.0}, {"date": "2022-05-03", "close": 14.64, "volume": 56021.0}, {"date": "2022-05-04", "close": 15.22, "volume": 77594.0}, {"date": "2022-05-05", "close": 14.87, "volume": 55889.0}, {"date": "2022-05-06", "close": 15.05, "volume": 101272.0}, {"date": "2022-05-09", "close": 14.17, "volume": 121024.0}, {"date": "2022-05-10", "close": 13.84, "volume": 154897.0}, {"date": "2022-05-11", "close": 13.65, "volume": 120054.0}, {"date": "2022-05-12", "close": 13.6, "volume": 88820.0}, {"date": "2022-05-13", "close": 14.02, "volume": 60042.0}, {"date": "2022-05-16", "close": 14.44, "volume": 87430.0}, {"date": "2022-05-17", "close": 14.66, "volume": 59918.0}, {"date": "2022-05-18", "close": 14.49, "volume": 90090.0}, {"date": "2022-05-19", "close": 14.41, "volume": 38904.0}, {"date": "2022-05-20", "close": 14.36, "volume": 33808.0}, {"date": "2022-05-23", "close": 14.63, "volume": 73518.0}, {"date": "2022-05-24", "close": 14.55, "volume": 82186.0}, {"date": "2022-05-25", "close": 15.1, "volume": 73986.0}, {"date": "2022-05-26", "close": 15.27, "volume": 77791.0}, {"date": "2022-05-27", "close": 15.51, "volume": 87840.0}, {"date": "2022-05-31", "close": 15.42, "volume": 146213.0}, {"date": "2022-06-01", "close": 15.76, "volume": 135510.0}, {"date": "2022-06-02", "close": 15.86, "volume": 143228.0}, {"date": "2022-06-03", "close": 15.87, "volume": 60573.0}, {"date": "2022-06-06", "close": 15.94, "volume": 102099.0}, {"date": "2022-06-07", "close": 15.95, "volume": 94638.0}, {"date": "2022-06-08", "close": 16.12, "volume": 298695.0}, {"date": "2022-06-09", "close": 15.98, "volume": 93072.0}, {"date": "2022-06-10", "close": 15.52, "volume": 98272.0}, {"date": "2022-06-13", "close": 14.04, "volume": 242881.0}, {"date": "2022-06-14", "close": 13.84, "volume": 73292.0}, {"date": "2022-06-15", "close": 13.73, "volume": 81179.0}, {"date": "2022-06-16", "close": 12.98, "volume": 170234.0}, {"date": "2022-06-17", "close": 12.6, "volume": 191229.0}, {"date": "2022-06-21", "close": 12.95, "volume": 119456.0}, {"date": "2022-06-22", "close": 12.6, "volume": 67263.0}, {"date": "2022-06-23", "close": 12.43, "volume": 67982.0}, {"date": "2022-06-24", "close": 12.78, "volume": 79081.0}, {"date": "2022-06-27", "close": 13.03, "volume": 66505.0}, {"date": "2022-06-28", "close": 13.15, "volume": 84473.0}, {"date": "2022-06-29", "close": 12.99, "volume": 83217.0}, {"date": "2022-06-30", "close": 12.84, "volume": 68662.0}, {"date": "2022-07-01", "close": 13.1, "volume": 113633.0}, {"date": "2022-07-05", "close": 13.1, "volume": 148877.0}, {"date": "2022-07-06", "close": 12.7, "volume": 110823.0}, {"date": "2022-07-07", "close": 13.15, "volume": 67451.0}, {"date": "2022-07-08", "close": 13.22, "volume": 62080.0}, {"date": "2022-07-11", "close": 13.2, "volume": 45390.0}, {"date": "2022-07-12", "close": 12.87, "volume": 41282.0}, {"date": "2022-07-13", "close": 12.91, "volume": 74031.0}, {"date": "2022-07-14", "close": 12.84, "volume": 38037.0}, {"date": "2022-07-15", "close": 12.83, "volume": 50315.0}, {"date": "2022-07-18", "close": 13.07, "volume": 75965.0}, {"date": "2022-07-19", "close": 13.45, "volume": 58802.0}, {"date": "2022-07-20", "close": 13.6, "volume": 85424.0}, {"date": "2022-07-21", "close": 13.95, "volume": 314302.0}, {"date": "2022-07-22", "close": 13.76, "volume": 58378.0}, {"date": "2022-07-25", "close": 13.98, "volume": 137310.0}, {"date": "2022-07-26", "close": 14.06, "volume": 142845.0}, {"date": "2022-07-27", "close": 14.4, "volume": 37035.0}, {"date": "2022-07-28", "close": 14.73, "volume": 52027.0}, {"date": "2022-07-29", "close": 14.73, "volume": 54400.0}, {"date": "2022-08-01", "close": 14.68, "volume": 57819.0}, {"date": "2022-08-02", "close": 14.72, "volume": 44993.0}, {"date": "2022-08-03", "close": 14.7, "volume": 93019.0}, {"date": "2022-08-04", "close": 14.4, "volume": 177602.0}, {"date": "2022-08-05", "close": 14.32, "volume": 56895.0}, {"date": "2022-08-08", "close": 14.46, "volume": 41731.0}, {"date": "2022-08-09", "close": 14.62, "volume": 77127.0}, {"date": "2022-08-10", "close": 14.92, "volume": 72311.0}, {"date": "2022-08-11", "close": 15.3, "volume": 86090.0}, {"date": "2022-08-12", "close": 15.42, "volume": 97961.0}, {"date": "2022-08-15", "close": 15.34, "volume": 79595.0}, {"date": "2022-08-16", "close": 15.52, "volume": 78743.0}, {"date": "2022-08-17", "close": 15.26, "volume": 51529.0}, {"date": "2022-08-18", "close": 15.67, "volume": 105415.0}, {"date": "2022-08-19", "close": 15.38, "volume": 88293.0}, {"date": "2022-08-22", "close": 15.32, "volume": 167553.0}, {"date": "2022-08-23", "close": 15.65, "volume": 127324.0}, {"date": "2022-08-24", "close": 15.78, "volume": 113140.0}, {"date": "2022-08-25", "close": 15.85, "volume": 85476.0}, {"date": "2022-08-26", "close": 15.69, "volume": 67911.0}, {"date": "2022-08-29", "close": 15.79, "volume": 110625.0}, {"date": "2022-08-30", "close": 15.26, "volume": 107394.0}, {"date": "2022-08-31", "close": 15.18, "volume": 101074.0}, {"date": "2022-09-01", "close": 14.95, "volume": 97291.0}, {"date": "2022-09-02", "close": 15.18, "volume": 39420.0}, {"date": "2022-09-06", "close": 15.15, "volume": 65030.0}, {"date": "2022-09-07", "close": 15.16, "volume": 74136.0}, {"date": "2022-09-08", "close": 15.17, "volume": 119421.0}, {"date": "2022-09-09", "close": 15.22, "volume": 73815.0}, {"date": "2022-09-12", "close": 15.44, "volume": 44076.0}, {"date": "2022-09-13", "close": 15.05, "volume": 59521.0}, {"date": "2022-09-14", "close": 15.39, "volume": 53061.0}, {"date": "2022-09-15", "close": 15.29, "volume": 36000.0}, {"date": "2022-09-16", "close": 14.93, "volume": 58976.0}, {"date": "2022-09-19", "close": 15.01, "volume": 60985.0}, {"date": "2022-09-20", "close": 14.85, "volume": 143240.0}, {"date": "2022-09-21", "close": 14.66, "volume": 79690.0}, {"date": "2022-09-22", "close": 14.56, "volume": 64892.0}, {"date": "2022-09-23", "close": 13.63, "volume": 151227.0}, {"date": "2022-09-26", "close": 13.04, "volume": 103308.0}, {"date": "2022-09-27", "close": 13.25, "volume": 120155.0}, {"date": "2022-09-28", "close": 13.63, "volume": 76911.0}, {"date": "2022-09-29", "close": 13.55, "volume": 106074.0}, {"date": "2022-09-30", "close": 13.53, "volume": 59394.0}, {"date": "2022-10-03", "close": 13.89, "volume": 118215.0}, {"date": "2022-10-04", "close": 14.63, "volume": 164232.0}, {"date": "2022-10-05", "close": 14.93, "volume": 85344.0}, {"date": "2022-10-06", "close": 14.92, "volume": 53565.0}, {"date": "2022-10-07", "close": 14.75, "volume": 67983.0}, {"date": "2022-10-10", "close": 14.53, "volume": 78213.0}, {"date": "2022-10-11", "close": 14.39, "volume": 44879.0}, {"date": "2022-10-12", "close": 14.43, "volume": 16866.0}, {"date": "2022-10-13", "close": 14.86, "volume": 71096.0}, {"date": "2022-10-14", "close": 14.6, "volume": 34116.0}, {"date": "2022-10-17", "close": 14.55, "volume": 87882.0}, {"date": "2022-10-18", "close": 14.66, "volume": 45977.0}, {"date": "2022-10-19", "close": 14.77, "volume": 38010.0}, {"date": "2022-10-20", "close": 14.66, "volume": 54361.0}, {"date": "2022-10-21", "close": 15.03, "volume": 46734.0}, {"date": "2022-10-24", "close": 15.07, "volume": 94665.0}, {"date": "2022-10-25", "close": 15.4, "volume": 123791.0}, {"date": "2022-10-26", "close": 15.27, "volume": 117688.0}, {"date": "2022-10-27", "close": 15.53, "volume": 93850.0}, {"date": "2022-10-28", "close": 15.67, "volume": 141666.0}, {"date": "2022-10-31", "close": 15.65, "volume": 53752.0}, {"date": "2022-11-01", "close": 15.7401, "volume": 57951.0}, {"date": "2022-11-02", "close": 15.4, "volume": 75558.0}, {"date": "2022-11-03", "close": 15.54, "volume": 49437.0}, {"date": "2022-11-04", "close": 15.62, "volume": 71317.0}, {"date": "2022-11-07", "close": 15.8, "volume": 32416.0}, {"date": "2022-11-08", "close": 15.85, "volume": 66989.0}, {"date": "2022-11-09", "close": 15.35, "volume": 42833.0}, {"date": "2022-11-10", "close": 15.7, "volume": 27110.0}, {"date": "2022-11-11", "close": 15.95, "volume": 65544.0}, {"date": "2022-11-14", "close": 15.7, "volume": 33201.0}, {"date": "2022-11-15", "close": 15.76, "volume": 90256.0}, {"date": "2022-11-16", "close": 15.55, "volume": 82601.0}, {"date": "2022-11-17", "close": 15.37, "volume": 47071.0}, {"date": "2022-11-18", "close": 15.55, "volume": 75107.0}, {"date": "2022-11-21", "close": 15.25, "volume": 55529.0}, {"date": "2022-11-22", "close": 15.68, "volume": 35491.0}, {"date": "2022-11-23", "close": 15.46, "volume": 71829.0}, {"date": "2022-11-25", "close": 15.535, "volume": 34407.0}, {"date": "2022-11-28", "close": 15.45, "volume": 55805.0}, {"date": "2022-11-29", "close": 15.93, "volume": 94846.0}, {"date": "2022-11-30", "close": 15.79, "volume": 66704.0}, {"date": "2022-12-01", "close": 15.97, "volume": 106539.0}, {"date": "2022-12-02", "close": 16.02, "volume": 72192.0}, {"date": "2022-12-05", "close": 15.83, "volume": 31333.0}, {"date": "2022-12-06", "close": 15.41, "volume": 74721.0}, {"date": "2022-12-07", "close": 15.4, "volume": 38422.0}, {"date": "2022-12-08", "close": 15.25, "volume": 53019.0}, {"date": "2022-12-09", "close": 14.72, "volume": 82787.0}, {"date": "2022-12-12", "close": 15.01, "volume": 87315.0}, {"date": "2022-12-13", "close": 15.13, "volume": 86766.0}, {"date": "2022-12-14", "close": 15.03, "volume": 79212.0}, {"date": "2022-12-15", "close": 14.95, "volume": 77140.0}, {"date": "2022-12-16", "close": 14.92, "volume": 61947.0}, {"date": "2022-12-19", "close": 14.65, "volume": 61848.0}, {"date": "2022-12-20", "close": 14.52, "volume": 153043.0}, {"date": "2022-12-21", "close": 14.81, "volume": 207830.0}, {"date": "2022-12-22", "close": 14.56, "volume": 137509.0}, {"date": "2022-12-23", "close": 14.93, "volume": 130927.0}, {"date": "2022-12-27", "close": 14.89, "volume": 50218.0}, {"date": "2022-12-28", "close": 14.51, "volume": 147413.0}, {"date": "2022-12-29", "close": 15.05, "volume": 121398.0}, {"date": "2022-12-30", "close": 14.94, "volume": 124635.0}, {"date": "2023-01-03", "close": 14.6, "volume": 104479.0}, {"date": "2023-01-04", "close": 14.66, "volume": 163107.0}, {"date": "2023-01-05", "close": 14.78, "volume": 68632.0}, {"date": "2023-01-06", "close": 15.32, "volume": 34304.0}, {"date": "2023-01-09", "close": 15.38, "volume": 86993.0}, {"date": "2023-01-10", "close": 15.39, "volume": 54611.0}, {"date": "2023-01-11", "close": 15.59, "volume": 30101.0}, {"date": "2023-01-12", "close": 15.6, "volume": 283120.0}, {"date": "2023-01-13", "close": 15.52, "volume": 62437.0}, {"date": "2023-01-17", "close": 15.41, "volume": 44085.0}, {"date": "2023-01-18", "close": 15.26, "volume": 30490.0}, {"date": "2023-01-19", "close": 15.37, "volume": 53594.0}, {"date": "2023-01-20", "close": 15.44, "volume": 29922.0}, {"date": "2023-01-23", "close": 15.76, "volume": 107078.0}, {"date": "2023-01-24", "close": 15.77, "volume": 47867.0}, {"date": "2023-01-25", "close": 15.7, "volume": 69299.0}, {"date": "2023-01-26", "close": 15.86, "volume": 41377.0}, {"date": "2023-01-27", "close": 15.82, "volume": 107826.0}, {"date": "2023-01-30", "close": 15.5, "volume": 127446.0}, {"date": "2023-01-31", "close": 15.67, "volume": 23793.0}, {"date": "2023-02-01", "close": 15.68, "volume": 46555.0}, {"date": "2023-02-02", "close": 15.89, "volume": 48905.0}, {"date": "2023-02-03", "close": 15.82, "volume": 107071.0}, {"date": "2023-02-06", "close": 15.59, "volume": 123710.0}, {"date": "2023-02-07", "close": 15.63, "volume": 209910.0}, {"date": "2023-02-08", "close": 15.62, "volume": 165998.0}, {"date": "2023-02-09", "close": 15.61, "volume": 63614.0}, {"date": "2023-02-10", "close": 15.91, "volume": 70336.0}, {"date": "2023-02-13", "close": 15.88, "volume": 255029.0}, {"date": "2023-02-14", "close": 15.83, "volume": 55939.0}, {"date": "2023-02-15", "close": 15.71, "volume": 28028.0}, {"date": "2023-02-16", "close": 15.66, "volume": 52157.0}, {"date": "2023-02-17", "close": 15.4, "volume": 17778.0}, {"date": "2023-02-21", "close": 15.08, "volume": 59303.0}, {"date": "2023-02-22", "close": 15.17, "volume": 40312.0}, {"date": "2023-02-23", "close": 15.32, "volume": 48543.0}, {"date": "2023-02-24", "close": 15.24, "volume": 52547.0}, {"date": "2023-02-27", "close": 15.28, "volume": 50268.0}, {"date": "2023-02-28", "close": 15.36, "volume": 79825.0}, {"date": "2023-03-01", "close": 15.31, "volume": 49400.0}, {"date": "2023-03-02", "close": 15.46, "volume": 36845.0}, {"date": "2023-03-03", "close": 15.7, "volume": 53852.0}, {"date": "2023-03-06", "close": 15.77, "volume": 32383.0}, {"date": "2023-03-07", "close": 15.7, "volume": 87557.0}, {"date": "2023-03-08", "close": 15.55, "volume": 146663.0}, {"date": "2023-03-09", "close": 15.27, "volume": 63000.0}, {"date": "2023-03-10", "close": 14.8, "volume": 40707.0}, {"date": "2023-03-13", "close": 14.34, "volume": 56727.0}, {"date": "2023-03-14", "close": 14.38, "volume": 62761.0}, {"date": "2023-03-15", "close": 13.8, "volume": 83146.0}, {"date": "2023-03-16", "close": 13.89, "volume": 67636.0}, {"date": "2023-03-17", "close": 13.66, "volume": 39421.0}, {"date": "2023-03-20", "close": 13.73, "volume": 47029.0}, {"date": "2023-03-21", "close": 14.1, "volume": 98428.0}, {"date": "2023-03-22", "close": 13.99, "volume": 43976.0}, {"date": "2023-03-23", "close": 13.9, "volume": 48221.0}, {"date": "2023-03-24", "close": 13.77, "volume": 29433.0}, {"date": "2023-03-27", "close": 14.02, "volume": 65268.0}, {"date": "2023-03-28", "close": 14.02, "volume": 58045.0}, {"date": "2023-03-29", "close": 14.27, "volume": 15392.0}, {"date": "2023-03-30", "close": 14.42, "volume": 58117.0}, {"date": "2023-03-31", "close": 14.6, "volume": 67783.0}, {"date": "2023-04-03", "close": 15.36, "volume": 123354.0}, {"date": "2023-04-04", "close": 15.08, "volume": 91388.0}, {"date": "2023-04-05", "close": 14.9, "volume": 54567.0}, {"date": "2023-04-06", "close": 14.94, "volume": 49962.0}, {"date": "2023-04-10", "close": 14.91, "volume": 30823.0}, {"date": "2023-04-11", "close": 14.98, "volume": 21968.0}, {"date": "2023-04-12", "close": 15.0, "volume": 63386.0}, {"date": "2023-04-13", "close": 15.01, "volume": 41103.0}, {"date": "2023-04-14", "close": 14.99, "volume": 91076.0}, {"date": "2023-04-17", "close": 14.89, "volume": 34598.0}, {"date": "2023-04-18", "close": 14.88, "volume": 21058.0}, {"date": "2023-04-19", "close": 14.77, "volume": 28732.0}, {"date": "2023-04-20", "close": 14.65, "volume": 24235.0}, {"date": "2023-04-21", "close": 14.67, "volume": 19736.0}, {"date": "2023-04-24", "close": 14.76, "volume": 19308.0}, {"date": "2023-04-25", "close": 14.46, "volume": 23772.0}, {"date": "2023-04-26", "close": 14.39, "volume": 68990.0}, {"date": "2023-04-27", "close": 14.55, "volume": 32393.0}, {"date": "2023-04-28", "close": 14.8, "volume": 19553.0}, {"date": "2023-05-01", "close": 14.7, "volume": 32917.0}, {"date": "2023-05-02", "close": 14.42, "volume": 36414.0}, {"date": "2023-05-03", "close": 14.2, "volume": 75679.0}, {"date": "2023-05-04", "close": 14.01, "volume": 67413.0}, {"date": "2023-05-05", "close": 14.33, "volume": 42871.0}, {"date": "2023-05-08", "close": 14.13, "volume": 113326.0}, {"date": "2023-05-09", "close": 14.42, "volume": 108022.0}, {"date": "2023-05-10", "close": 14.39, "volume": 75355.0}, {"date": "2023-05-11", "close": 14.31, "volume": 67676.0}, {"date": "2023-05-12", "close": 14.31, "volume": 64925.0}, {"date": "2023-05-15", "close": 14.84, "volume": 218266.0}, {"date": "2023-05-16", "close": 14.3, "volume": 186964.0}, {"date": "2023-05-17", "close": 14.53, "volume": 59580.0}, {"date": "2023-05-18", "close": 14.81, "volume": 70161.0}, {"date": "2023-05-19", "close": 14.83, "volume": 55486.0}, {"date": "2023-05-22", "close": 14.67, "volume": 49024.0}, {"date": "2023-05-23", "close": 14.57, "volume": 63826.0}, {"date": "2023-05-24", "close": 14.51, "volume": 81465.0}, {"date": "2023-05-25", "close": 14.43, "volume": 44885.0}, {"date": "2023-05-26", "close": 14.39, "volume": 37766.0}, {"date": "2023-05-30", "close": 14.37, "volume": 42317.0}, {"date": "2023-05-31", "close": 14.14, "volume": 67794.0}, {"date": "2023-06-01", "close": 14.44, "volume": 68310.0}, {"date": "2023-06-02", "close": 14.78, "volume": 57647.0}, {"date": "2023-06-05", "close": 14.87, "volume": 31890.0}, {"date": "2023-06-06", "close": 15.04, "volume": 102309.0}, {"date": "2023-06-07", "close": 15.37, "volume": 82468.0}, {"date": "2023-06-08", "close": 15.38, "volume": 88309.0}, {"date": "2023-06-09", "close": 15.25, "volume": 53529.0}, {"date": "2023-06-12", "close": 15.24, "volume": 37259.0}, {"date": "2023-06-13", "close": 15.24, "volume": 61485.0}, {"date": "2023-06-14", "close": 15.31, "volume": 48733.0}, {"date": "2023-06-15", "close": 15.56, "volume": 73482.0}, {"date": "2023-06-16", "close": 15.63, "volume": 62416.0}, {"date": "2023-06-20", "close": 15.31, "volume": 43073.0}, {"date": "2023-06-21", "close": 15.42, "volume": 26583.0}, {"date": "2023-06-22", "close": 15.22, "volume": 61733.0}, {"date": "2023-06-23", "close": 15.05, "volume": 18353.0}, {"date": "2023-06-26", "close": 15.3, "volume": 35239.0}, {"date": "2023-06-27", "close": 15.34, "volume": 64127.0}, {"date": "2023-06-28", "close": 15.44, "volume": 49926.0}, {"date": "2023-06-29", "close": 15.56, "volume": 71080.0}, {"date": "2023-06-30", "close": 15.76, "volume": 112505.0}, {"date": "2023-07-03", "close": 15.88, "volume": 176354.0}, {"date": "2023-07-05", "close": 15.93, "volume": 99049.0}, {"date": "2023-07-06", "close": 15.54, "volume": 27935.0}, {"date": "2023-07-07", "close": 15.78, "volume": 20541.0}, {"date": "2023-07-10", "close": 15.83, "volume": 26969.0}, {"date": "2023-07-11", "close": 15.95, "volume": 45705.0}, {"date": "2023-07-12", "close": 16.0, "volume": 106577.0}, {"date": "2023-07-13", "close": 16.01, "volume": 45931.0}, {"date": "2023-07-14", "close": 15.85, "volume": 144969.0}, {"date": "2023-07-17", "close": 15.95, "volume": 35703.0}, {"date": "2023-07-18", "close": 16.06, "volume": 176145.0}, {"date": "2023-07-19", "close": 16.06, "volume": 192989.0}, {"date": "2023-07-20", "close": 16.21, "volume": 41325.0}, {"date": "2023-07-21", "close": 16.19, "volume": 85215.0}, {"date": "2023-07-24", "close": 16.41, "volume": 106724.0}, {"date": "2023-07-25", "close": 16.44, "volume": 63596.0}, {"date": "2023-07-26", "close": 16.55, "volume": 72290.0}, {"date": "2023-07-27", "close": 16.41, "volume": 64130.0}, {"date": "2023-07-28", "close": 16.57, "volume": 85429.0}, {"date": "2023-07-31", "close": 16.75, "volume": 32611.0}, {"date": "2023-08-01", "close": 16.68, "volume": 44142.0}, {"date": "2023-08-02", "close": 16.49, "volume": 44347.0}, {"date": "2023-08-03", "close": 16.53, "volume": 28619.0}, {"date": "2023-08-04", "close": 16.47, "volume": 34237.0}, {"date": "2023-08-07", "close": 16.68, "volume": 44518.0}, {"date": "2023-08-08", "close": 16.67, "volume": 144267.0}, {"date": "2023-08-09", "close": 16.78, "volume": 80347.0}, {"date": "2023-08-10", "close": 16.99, "volume": 101398.0}, {"date": "2023-08-11", "close": 17.25, "volume": 100864.0}, {"date": "2023-08-14", "close": 17.16, "volume": 60516.0}, {"date": "2023-08-15", "close": 16.91, "volume": 93523.0}, {"date": "2023-08-16", "close": 16.84, "volume": 47212.0}, {"date": "2023-08-17", "close": 16.92, "volume": 54896.0}, {"date": "2023-08-18", "close": 17.05, "volume": 78398.0}, {"date": "2023-08-21", "close": 17.1, "volume": 50424.0}, {"date": "2023-08-22", "close": 17.08, "volume": 53515.0}, {"date": "2023-08-23", "close": 16.92, "volume": 47547.0}, {"date": "2023-08-24", "close": 16.93, "volume": 57580.0}, {"date": "2023-08-25", "close": 17.06, "volume": 32622.0}, {"date": "2023-08-28", "close": 17.0, "volume": 31003.0}, {"date": "2023-08-29", "close": 17.04, "volume": 38480.0}, {"date": "2023-08-30", "close": 17.05, "volume": 39340.0}, {"date": "2023-08-31", "close": 17.12, "volume": 102710.0}, {"date": "2023-09-01", "close": 17.44, "volume": 145133.0}, {"date": "2023-09-05", "close": 17.48, "volume": 72560.0}, {"date": "2023-09-06", "close": 17.08, "volume": 66776.0}, {"date": "2023-09-07", "close": 17.22, "volume": 81209.0}, {"date": "2023-09-08", "close": 17.06, "volume": 19663.0}, {"date": "2023-09-11", "close": 16.84, "volume": 42591.0}, {"date": "2023-09-12", "close": 16.91, "volume": 132589.0}, {"date": "2023-09-13", "close": 16.9, "volume": 101385.0}, {"date": "2023-09-14", "close": 17.19, "volume": 41580.0}, {"date": "2023-09-15", "close": 16.99, "volume": 45416.0}, {"date": "2023-09-18", "close": 17.14, "volume": 12187.0}, {"date": "2023-09-19", "close": 17.01, "volume": 66904.0}, {"date": "2023-09-20", "close": 17.22, "volume": 110832.0}, {"date": "2023-09-21", "close": 17.06, "volume": 64900.0}, {"date": "2023-09-22", "close": 17.06, "volume": 58468.0}, {"date": "2023-09-25", "close": 17.62, "volume": 625455.0}, {"date": "2023-09-26", "close": 17.71, "volume": 703031.0}, {"date": "2023-09-27", "close": 18.78, "volume": 733140.0}, {"date": "2023-09-28", "close": 19.84, "volume": 621562.0}, {"date": "2023-09-29", "close": 19.83, "volume": 326575.0}, {"date": "2023-10-02", "close": 18.68, "volume": 517637.0}, {"date": "2023-10-03", "close": 18.86, "volume": 368834.0}, {"date": "2023-10-04", "close": 18.28, "volume": 216124.0}, {"date": "2023-10-05", "close": 18.41, "volume": 304648.0}, {"date": "2023-10-06", "close": 18.66, "volume": 284658.0}, {"date": "2023-10-09", "close": 19.16, "volume": 262882.0}, {"date": "2023-10-10", "close": 18.89, "volume": 330397.0}, {"date": "2023-10-11", "close": 19.23, "volume": 210713.0}, {"date": "2023-10-12", "close": 18.88, "volume": 378362.0}, {"date": "2023-10-13", "close": 19.06, "volume": 306391.0}, {"date": "2023-10-16", "close": 19.24, "volume": 243222.0}, {"date": "2023-10-17", "close": 19.06, "volume": 252239.0}, {"date": "2023-10-18", "close": 19.04, "volume": 153688.0}, {"date": "2023-10-19", "close": 19.25, "volume": 111219.0}, {"date": "2023-10-20", "close": 19.13, "volume": 96690.0}, {"date": "2023-10-23", "close": 19.04, "volume": 232740.0}, {"date": "2023-10-24", "close": 19.18, "volume": 313714.0}, {"date": "2023-10-25", "close": 18.92, "volume": 103401.0}, {"date": "2023-10-26", "close": 18.86, "volume": 94814.0}, {"date": "2023-10-27", "close": 18.71, "volume": 129219.0}, {"date": "2023-10-30", "close": 18.74, "volume": 157804.0}, {"date": "2023-10-31", "close": 19.0, "volume": 159153.0}, {"date": "2023-11-01", "close": 19.36, "volume": 236679.0}, {"date": "2023-11-02", "close": 19.6, "volume": 195575.0}, {"date": "2023-11-03", "close": 19.99, "volume": 235071.0}, {"date": "2023-11-06", "close": 20.15, "volume": 218281.0}, {"date": "2023-11-07", "close": 19.88, "volume": 217997.0}, {"date": "2023-11-08", "close": 19.56, "volume": 143836.0}, {"date": "2023-11-09", "close": 19.6, "volume": 71520.0}, {"date": "2023-11-10", "close": 19.665, "volume": 144467.0}, {"date": "2023-11-13", "close": 19.61, "volume": 110362.0}, {"date": "2023-11-14", "close": 19.85, "volume": 191118.0}, {"date": "2023-11-15", "close": 19.8, "volume": 103166.0}, {"date": "2023-11-16", "close": 19.94, "volume": 166441.0}, {"date": "2023-11-17", "close": 20.06, "volume": 145049.0}, {"date": "2023-11-20", "close": 20.26, "volume": 136207.0}, {"date": "2023-11-21", "close": 20.58, "volume": 91568.0}, {"date": "2023-11-22", "close": 20.51, "volume": 152782.0}, {"date": "2023-11-24", "close": 20.48, "volume": 184534.0}, {"date": "2023-11-27", "close": 20.33, "volume": 203718.0}, {"date": "2023-11-28", "close": 20.35, "volume": 186386.0}, {"date": "2023-11-29", "close": 20.19, "volume": 368195.0}, {"date": "2023-11-30", "close": 20.26, "volume": 238531.0}, {"date": "2023-12-01", "close": 20.57, "volume": 278972.0}, {"date": "2023-12-04", "close": 20.36, "volume": 144100.0}, {"date": "2023-12-05", "close": 20.38, "volume": 143434.0}, {"date": "2023-12-06", "close": 20.16, "volume": 229597.0}, {"date": "2023-12-07", "close": 20.07, "volume": 438694.0}, {"date": "2023-12-08", "close": 19.9, "volume": 136650.0}, {"date": "2023-12-11", "close": 19.56, "volume": 193414.0}, {"date": "2023-12-12", "close": 19.69, "volume": 149566.0}, {"date": "2023-12-13", "close": 19.78, "volume": 139480.0}, {"date": "2023-12-14", "close": 19.93, "volume": 234144.0}, {"date": "2023-12-15", "close": 20.01, "volume": 312867.0}, {"date": "2023-12-18", "close": 20.21, "volume": 186071.0}, {"date": "2023-12-19", "close": 20.15, "volume": 221483.0}, {"date": "2023-12-20", "close": 19.87, "volume": 214399.0}, {"date": "2023-12-21", "close": 20.05, "volume": 177048.0}, {"date": "2023-12-22", "close": 20.18, "volume": 108475.0}, {"date": "2023-12-26", "close": 20.41, "volume": 113306.0}, {"date": "2023-12-27", "close": 20.33, "volume": 152445.0}, {"date": "2023-12-28", "close": 20.31, "volume": 103298.0}, {"date": "2023-12-29", "close": 20.48, "volume": 143697.0}, {"date": "2024-01-02", "close": 20.28, "volume": 177133.0}, {"date": "2024-01-03", "close": 19.97, "volume": 193331.0}, {"date": "2024-01-04", "close": 19.75, "volume": 222427.0}, {"date": "2024-01-05", "close": 19.75, "volume": 192661.0}, {"date": "2024-01-08", "close": 19.69, "volume": 131840.0}, {"date": "2024-01-09", "close": 19.65, "volume": 174838.0}, {"date": "2024-01-10", "close": 19.75, "volume": 57081.0}, {"date": "2024-01-11", "close": 19.64, "volume": 207710.0}, {"date": "2024-01-12", "close": 19.65, "volume": 252870.0}, {"date": "2024-01-16", "close": 19.76, "volume": 137392.0}, {"date": "2024-01-17", "close": 19.45, "volume": 170059.0}, {"date": "2024-01-18", "close": 19.53, "volume": 106757.0}, {"date": "2024-01-19", "close": 19.44, "volume": 99535.0}, {"date": "2024-01-22", "close": 19.32, "volume": 263286.0}, {"date": "2024-01-23", "close": 19.23, "volume": 246300.0}, {"date": "2024-01-24", "close": 19.29, "volume": 141775.0}, {"date": "2024-01-25", "close": 19.48, "volume": 148504.0}, {"date": "2024-01-26", "close": 19.56, "volume": 224342.0}, {"date": "2024-01-29", "close": 19.62, "volume": 153930.0}, {"date": "2024-01-30", "close": 19.46, "volume": 183448.0}, {"date": "2024-01-31", "close": 19.32, "volume": 253521.0}, {"date": "2024-02-01", "close": 19.48, "volume": 96528.0}, {"date": "2024-02-02", "close": 19.38, "volume": 146589.0}, {"date": "2024-02-05", "close": 19.33, "volume": 171409.0}, {"date": "2024-02-06", "close": 19.29, "volume": 179139.0}, {"date": "2024-02-07", "close": 19.23, "volume": 178322.0}, {"date": "2024-02-08", "close": 19.21, "volume": 115533.0}, {"date": "2024-02-09", "close": 19.24, "volume": 91614.0}, {"date": "2024-02-12", "close": 19.27, "volume": 110292.0}, {"date": "2024-02-13", "close": 19.19, "volume": 97765.0}, {"date": "2024-02-14", "close": 19.18, "volume": 212145.0}, {"date": "2024-02-15", "close": 19.34, "volume": 119387.0}, {"date": "2024-02-16", "close": 19.58, "volume": 82476.0}, {"date": "2024-02-20", "close": 19.59, "volume": 84256.0}, {"date": "2024-02-21", "close": 19.82, "volume": 153099.0}, {"date": "2024-02-22", "close": 19.99, "volume": 137090.0}, {"date": "2024-02-23", "close": 20.17, "volume": 97840.0}, {"date": "2024-02-26", "close": 19.95, "volume": 136107.0}, {"date": "2024-02-27", "close": 20.05, "volume": 88076.0}, {"date": "2024-02-28", "close": 19.98, "volume": 318630.0}, {"date": "2024-02-29", "close": 20.07, "volume": 58770.0}, {"date": "2024-03-01", "close": 20.27, "volume": 58055.0}, {"date": "2024-03-04", "close": 20.37, "volume": 109387.0}, {"date": "2024-03-05", "close": 20.22, "volume": 88132.0}, {"date": "2024-03-06", "close": 20.39, "volume": 62063.0}, {"date": "2024-03-07", "close": 20.58, "volume": 161116.0}, {"date": "2024-03-08", "close": 20.32, "volume": 172156.0}, {"date": "2024-03-11", "close": 20.4, "volume": 93270.0}, {"date": "2024-03-12", "close": 20.47, "volume": 84667.0}, {"date": "2024-03-13", "close": 20.59, "volume": 90492.0}, {"date": "2024-03-14", "close": 20.34, "volume": 87696.0}, {"date": "2024-03-15", "close": 20.41, "volume": 49440.0}, {"date": "2024-03-18", "close": 20.68, "volume": 90019.0}, {"date": "2024-03-19", "close": 20.97, "volume": 90665.0}, {"date": "2024-03-20", "close": 20.812, "volume": 107610.0}, {"date": "2024-03-21", "close": 20.98, "volume": 63309.0}, {"date": "2024-03-22", "close": 20.88, "volume": 62502.0}, {"date": "2024-03-25", "close": 20.79, "volume": 140325.0}, {"date": "2024-03-26", "close": 20.7, "volume": 84843.0}, {"date": "2024-03-27", "close": 20.962, "volume": 161517.0}, {"date": "2024-03-28", "close": 21.21, "volume": 126442.0}, {"date": "2024-04-01", "close": 21.33, "volume": 158937.0}, {"date": "2024-04-02", "close": 21.65, "volume": 200839.0}, {"date": "2024-04-03", "close": 21.64, "volume": 189643.0}, {"date": "2024-04-04", "close": 21.45, "volume": 134260.0}, {"date": "2024-04-05", "close": 21.605, "volume": 73829.0}, {"date": "2024-04-08", "close": 21.52, "volume": 69521.0}, {"date": "2024-04-09", "close": 21.64, "volume": 77303.0}, {"date": "2024-04-10", "close": 21.13, "volume": 60582.0}, {"date": "2024-04-11", "close": 21.16, "volume": 80857.0}, {"date": "2024-04-12", "close": 20.79, "volume": 334805.0}, {"date": "2024-04-15", "close": 20.7, "volume": 62937.0}, {"date": "2024-04-16", "close": 20.63, "volume": 95891.0}, {"date": "2024-04-17", "close": 20.9023, "volume": 95611.0}, {"date": "2024-04-18", "close": 21.02, "volume": 54127.0}, {"date": "2024-04-19", "close": 21.17, "volume": 46912.0}, {"date": "2024-04-22", "close": 21.225, "volume": 67002.0}, {"date": "2024-04-23", "close": 21.35, "volume": 65925.0}, {"date": "2024-04-24", "close": 21.23, "volume": 62501.0}, {"date": "2024-04-25", "close": 21.34, "volume": 35443.0}, {"date": "2024-04-26", "close": 21.45, "volume": 73242.0}, {"date": "2024-04-29", "close": 21.38, "volume": 75574.0}, {"date": "2024-04-30", "close": 21.23, "volume": 64858.0}, {"date": "2024-05-01", "close": 20.97, "volume": 91410.0}, {"date": "2024-05-02", "close": 21.16, "volume": 104871.0}, {"date": "2024-05-03", "close": 21.2, "volume": 80561.0}, {"date": "2024-05-06", "close": 21.49, "volume": 54703.0}, {"date": "2024-05-07", "close": 21.54, "volume": 89414.0}, {"date": "2024-05-08", "close": 21.43, "volume": 86311.0}, {"date": "2024-05-09", "close": 21.36, "volume": 56457.0}, {"date": "2024-05-10", "close": 21.19, "volume": 41971.0}, {"date": "2024-05-13", "close": 21.35, "volume": 66293.0}, {"date": "2024-05-14", "close": 21.37, "volume": 117213.0}, {"date": "2024-05-15", "close": 21.45, "volume": 148012.0}, {"date": "2024-05-16", "close": 21.59, "volume": 92785.0}, {"date": "2024-05-17", "close": 21.62, "volume": 52311.0}, {"date": "2024-05-20", "close": 21.54, "volume": 72499.0}, {"date": "2024-05-21", "close": 21.6, "volume": 141236.0}, {"date": "2024-05-22", "close": 21.6, "volume": 103399.0}, {"date": "2024-05-23", "close": 21.42, "volume": 61812.0}, {"date": "2024-05-24", "close": 21.28, "volume": 56851.0}, {"date": "2024-05-28", "close": 20.84, "volume": 129880.0}, {"date": "2024-05-29", "close": 20.82, "volume": 95196.0}, {"date": "2024-05-30", "close": 20.9, "volume": 61468.0}, {"date": "2024-05-31", "close": 21.1, "volume": 51836.0}, {"date": "2024-06-03", "close": 21.16, "volume": 61252.0}, {"date": "2024-06-04", "close": 21.22, "volume": 77752.0}, {"date": "2024-06-05", "close": 21.21, "volume": 76667.0}, {"date": "2024-06-06", "close": 21.33, "volume": 62497.0}, {"date": "2024-06-07", "close": 21.37, "volume": 28569.0}, {"date": "2024-06-10", "close": 21.34, "volume": 39831.0}, {"date": "2024-06-11", "close": 21.26, "volume": 443371.0}, {"date": "2024-06-12", "close": 21.38, "volume": 48145.0}, {"date": "2024-06-13", "close": 21.08, "volume": 39063.0}, {"date": "2024-06-14", "close": 20.85, "volume": 88075.0}, {"date": "2024-06-17", "close": 20.91, "volume": 41455.0}, {"date": "2024-06-18", "close": 20.87, "volume": 28374.0}, {"date": "2024-06-20", "close": 21.09, "volume": 80334.0}, {"date": "2024-06-21", "close": 21.24, "volume": 52237.0}, {"date": "2024-06-24", "close": 21.37, "volume": 37821.0}, {"date": "2024-06-25", "close": 21.67, "volume": 90306.0}, {"date": "2024-06-26", "close": 21.8, "volume": 78896.0}, {"date": "2024-06-27", "close": 22.07, "volume": 90687.0}, {"date": "2024-06-28", "close": 22.28, "volume": 72952.0}, {"date": "2024-07-01", "close": 22.58, "volume": 179239.0}, {"date": "2024-07-02", "close": 22.76, "volume": 130576.0}, {"date": "2024-07-03", "close": 22.88, "volume": 46303.0}, {"date": "2024-07-05", "close": 22.81, "volume": 53908.0}, {"date": "2024-07-08", "close": 22.83, "volume": 108560.0}, {"date": "2024-07-09", "close": 22.82, "volume": 93821.0}, {"date": "2024-07-10", "close": 23.05, "volume": 147163.0}, {"date": "2024-07-11", "close": 22.88, "volume": 180650.0}, {"date": "2024-07-12", "close": 22.98, "volume": 131582.0}, {"date": "2024-07-15", "close": 23.1, "volume": 85849.0}, {"date": "2024-07-16", "close": 23.29, "volume": 61514.0}, {"date": "2024-07-17", "close": 23.07, "volume": 61783.0}, {"date": "2024-07-18", "close": 22.94, "volume": 37211.0}, {"date": "2024-07-19", "close": 23.04, "volume": 36821.0}, {"date": "2024-07-22", "close": 23.11, "volume": 62214.0}, {"date": "2024-07-23", "close": 23.12, "volume": 53551.0}, {"date": "2024-07-24", "close": 22.71, "volume": 44597.0}, {"date": "2024-07-25", "close": 22.72, "volume": 48872.0}, {"date": "2024-07-26", "close": 22.71, "volume": 45412.0}, {"date": "2024-07-29", "close": 22.69, "volume": 59344.0}, {"date": "2024-07-30", "close": 22.71, "volume": 56260.0}, {"date": "2024-07-31", "close": 22.94, "volume": 69045.0}, {"date": "2024-08-01", "close": 22.7, "volume": 59151.0}, {"date": "2024-08-02", "close": 22.5, "volume": 70096.0}, {"date": "2024-08-05", "close": 21.53, "volume": 212727.0}, {"date": "2024-08-06", "close": 22.01, "volume": 49102.0}, {"date": "2024-08-07", "close": 22.51, "volume": 59745.0}, {"date": "2024-08-08", "close": 22.65, "volume": 49873.0}, {"date": "2024-08-09", "close": 22.62, "volume": 29621.0}, {"date": "2024-08-12", "close": 22.33, "volume": 48839.0}, {"date": "2024-08-13", "close": 22.4, "volume": 35782.0}, {"date": "2024-08-14", "close": 22.52, "volume": 71448.0}, {"date": "2024-08-15", "close": 22.59, "volume": 65664.0}, {"date": "2024-08-16", "close": 22.55, "volume": 22074.0}, {"date": "2024-08-19", "close": 22.8, "volume": 46353.0}, {"date": "2024-08-20", "close": 22.41, "volume": 66606.0}, {"date": "2024-08-21", "close": 22.83, "volume": 43982.0}, {"date": "2024-08-22", "close": 22.65, "volume": 46591.0}, {"date": "2024-08-23", "close": 22.66, "volume": 28175.0}, {"date": "2024-08-26", "close": 22.86, "volume": 47348.0}, {"date": "2024-08-27", "close": 22.75, "volume": 26318.0}, {"date": "2024-08-28", "close": 22.78, "volume": 35585.0}, {"date": "2024-08-29", "close": 22.74, "volume": 49836.0}, {"date": "2024-08-30", "close": 22.75, "volume": 38424.0}, {"date": "2024-09-03", "close": 23.04, "volume": 120877.0}, {"date": "2024-09-04", "close": 23.22, "volume": 149791.0}, {"date": "2024-09-05", "close": 23.17, "volume": 48277.0}, {"date": "2024-09-06", "close": 23.284, "volume": 74143.0}, {"date": "2024-09-09", "close": 23.4, "volume": 101734.0}, {"date": "2024-09-10", "close": 23.35, "volume": 33266.0}, {"date": "2024-09-11", "close": 23.32, "volume": 39778.0}, {"date": "2024-09-12", "close": 23.5, "volume": 55330.0}, {"date": "2024-09-13", "close": 23.4, "volume": 40908.0}, {"date": "2024-09-16", "close": 23.52, "volume": 58729.0}, {"date": "2024-09-17", "close": 23.59, "volume": 31930.0}, {"date": "2024-09-18", "close": 23.67, "volume": 39400.0}, {"date": "2024-09-19", "close": 23.91, "volume": 68840.0}, {"date": "2024-09-20", "close": 23.95, "volume": 30032.0}, {"date": "2024-09-23", "close": 23.92, "volume": 42783.0}, {"date": "2024-09-24", "close": 23.99, "volume": 68451.0}, {"date": "2024-09-25", "close": 23.68, "volume": 53790.0}, {"date": "2024-09-26", "close": 23.51, "volume": 58282.0}, {"date": "2024-09-27", "close": 23.5, "volume": 52175.0}, {"date": "2024-09-30", "close": 23.59, "volume": 98976.0}, {"date": "2024-10-01", "close": 23.62, "volume": 44924.0}, {"date": "2024-10-02", "close": 23.86, "volume": 51236.0}, {"date": "2024-10-03", "close": 23.8, "volume": 52027.0}, {"date": "2024-10-04", "close": 23.97, "volume": 54382.0}, {"date": "2024-10-07", "close": 24.01, "volume": 41333.0}, {"date": "2024-10-08", "close": 23.87, "volume": 67168.0}, {"date": "2024-10-09", "close": 23.8, "volume": 58822.0}, {"date": "2024-10-10", "close": 23.69, "volume": 24820.0}, {"date": "2024-10-11", "close": 23.73, "volume": 63188.0}, {"date": "2024-10-14", "close": 23.73, "volume": 33567.0}, {"date": "2024-10-15", "close": 23.53, "volume": 36244.0}, {"date": "2024-10-16", "close": 23.64, "volume": 22537.0}, {"date": "2024-10-17", "close": 23.48, "volume": 73364.0}, {"date": "2024-10-18", "close": 23.54, "volume": 54230.0}, {"date": "2024-10-21", "close": 23.5, "volume": 58976.0}, {"date": "2024-10-22", "close": 23.4, "volume": 51001.0}, {"date": "2024-10-23", "close": 23.2, "volume": 95280.0}, {"date": "2024-10-24", "close": 23.27, "volume": 70695.0}, {"date": "2024-10-25", "close": 23.27, "volume": 80731.0}, {"date": "2024-10-28", "close": 23.2, "volume": 37090.0}, {"date": "2024-10-29", "close": 23.2, "volume": 58794.0}, {"date": "2024-10-30", "close": 23.01, "volume": 89875.0}, {"date": "2024-10-31", "close": 23.06, "volume": 55754.0}, {"date": "2024-11-01", "close": 23.27, "volume": 71337.0}, {"date": "2024-11-04", "close": 23.22, "volume": 59626.0}, {"date": "2024-11-05", "close": 23.32, "volume": 47921.0}, {"date": "2024-11-06", "close": 23.9, "volume": 84674.0}, {"date": "2024-11-07", "close": 24.46, "volume": 96547.0}, {"date": "2024-11-08", "close": 24.86, "volume": 160642.0}, {"date": "2024-11-11", "close": 24.61, "volume": 64141.0}, {"date": "2024-11-12", "close": 24.43, "volume": 48078.0}, {"date": "2024-11-13", "close": 24.42, "volume": 58754.0}, {"date": "2024-11-14", "close": 24.97, "volume": 193417.0}, {"date": "2024-11-15", "close": 25.57, "volume": 183215.0}, {"date": "2024-11-18", "close": 25.84, "volume": 278094.0}, {"date": "2024-11-19", "close": 25.98, "volume": 126511.0}, {"date": "2024-11-20", "close": 26.34, "volume": 339955.0}, {"date": "2024-11-21", "close": 26.17, "volume": 98131.0}, {"date": "2024-11-22", "close": 26.75, "volume": 232439.0}, {"date": "2024-11-25", "close": 26.61, "volume": 137921.0}, {"date": "2024-11-26", "close": 26.51, "volume": 101843.0}, {"date": "2024-11-27", "close": 26.67, "volume": 109217.0}, {"date": "2024-11-29", "close": 27.0, "volume": 114872.0}, {"date": "2024-12-02", "close": 26.95, "volume": 104508.0}, {"date": "2024-12-03", "close": 26.78, "volume": 108013.0}, {"date": "2024-12-04", "close": 26.79, "volume": 115828.0}, {"date": "2024-12-05", "close": 26.64, "volume": 110809.0}, {"date": "2024-12-06", "close": 26.61, "volume": 45997.0}, {"date": "2024-12-09", "close": 26.75, "volume": 79450.0}, {"date": "2024-12-10", "close": 26.63, "volume": 94662.0}, {"date": "2024-12-11", "close": 26.94, "volume": 126635.0}, {"date": "2024-12-12", "close": 26.65, "volume": 106053.0}, {"date": "2024-12-13", "close": 26.26, "volume": 86728.0}, {"date": "2024-12-16", "close": 25.57, "volume": 107705.0}, {"date": "2024-12-17", "close": 25.22, "volume": 160645.0}, {"date": "2024-12-18", "close": 24.9, "volume": 120448.0}, {"date": "2024-12-19", "close": 24.39, "volume": 137483.0}, {"date": "2024-12-20", "close": 25.49, "volume": 167954.0}, {"date": "2024-12-23", "close": 26.3, "volume": 171274.0}, {"date": "2024-12-24", "close": 26.97, "volume": 134707.0}, {"date": "2024-12-26", "close": 26.85, "volume": 193368.0}, {"date": "2024-12-27", "close": 26.45, "volume": 227281.0}, {"date": "2024-12-30", "close": 26.23, "volume": 98587.0}, {"date": "2024-12-31", "close": 26.13, "volume": 112121.0}, {"date": "2025-01-02", "close": 26.05, "volume": 136890.0}, {"date": "2025-01-03", "close": 26.29, "volume": 172572.0}, {"date": "2025-01-06", "close": 25.88, "volume": 145830.0}, {"date": "2025-01-07", "close": 25.91, "volume": 97046.0}, {"date": "2025-01-08", "close": 25.95, "volume": 65050.0}, {"date": "2025-01-10", "close": 25.74, "volume": 150223.0}, {"date": "2025-01-13", "close": 30.25, "volume": 3942809.0}, {"date": "2025-01-14", "close": 31.87, "volume": 1121259.0}, {"date": "2025-01-15", "close": 31.99, "volume": 543694.0}, {"date": "2025-01-16", "close": 30.97, "volume": 570426.0}, {"date": "2025-01-17", "close": 32.0, "volume": 210419.0}, {"date": "2025-01-21", "close": 31.76, "volume": 348822.0}, {"date": "2025-01-22", "close": 27.62, "volume": 897543.0}, {"date": "2025-01-23", "close": 28.15, "volume": 322900.0}, {"date": "2025-01-24", "close": 27.19, "volume": 449457.0}, {"date": "2025-01-27", "close": 24.8, "volume": 643383.0}, {"date": "2025-01-28", "close": 25.32, "volume": 489938.0}, {"date": "2025-01-29", "close": 25.49, "volume": 238327.0}, {"date": "2025-01-30", "close": 26.04, "volume": 347983.0}, {"date": "2025-01-31", "close": 26.12, "volume": 200613.0}, {"date": "2025-02-03", "close": 26.3, "volume": 224631.0}, {"date": "2025-02-04", "close": 26.25, "volume": 220808.0}, {"date": "2025-02-05", "close": 26.12, "volume": 170221.0}, {"date": "2025-02-06", "close": 25.17, "volume": 262508.0}, {"date": "2025-02-07", "close": 24.76, "volume": 297494.0}, {"date": "2025-02-10", "close": 24.85, "volume": 264138.0}, {"date": "2025-02-11", "close": 24.87, "volume": 156684.0}, {"date": "2025-02-12", "close": 24.7, "volume": 103926.0}, {"date": "2025-02-13", "close": 24.56, "volume": 111423.0}, {"date": "2025-02-14", "close": 25.0, "volume": 135133.0}, {"date": "2025-02-18", "close": 25.85, "volume": 78087.0}, {"date": "2025-02-19", "close": 25.68, "volume": 66086.0}, {"date": "2025-02-20", "close": 25.5, "volume": 47471.0}, {"date": "2025-02-21", "close": 25.05, "volume": 81595.0}, {"date": "2025-02-24", "close": 24.7, "volume": 100490.0}, {"date": "2025-02-25", "close": 24.66, "volume": 142532.0}, {"date": "2025-02-26", "close": 24.68, "volume": 71356.0}, {"date": "2025-02-27", "close": 24.75, "volume": 76557.0}, {"date": "2025-02-28", "close": 25.2, "volume": 96987.0}, {"date": "2025-03-03", "close": 24.8, "volume": 111074.0}, {"date": "2025-03-04", "close": 24.31, "volume": 71314.0}, {"date": "2025-03-05", "close": 24.52, "volume": 71826.0}, {"date": "2025-03-06", "close": 23.33, "volume": 221856.0}, {"date": "2025-03-07", "close": 23.23, "volume": 90694.0}, {"date": "2025-03-10", "close": 22.78, "volume": 87016.0}, {"date": "2025-03-11", "close": 22.98, "volume": 86742.0}, {"date": "2025-03-12", "close": 23.1, "volume": 89271.0}, {"date": "2025-03-13", "close": 23.35, "volume": 75751.0}, {"date": "2025-03-14", "close": 23.91, "volume": 83011.0}, {"date": "2025-03-17", "close": 24.12, "volume": 52212.0}, {"date": "2025-03-18", "close": 23.85, "volume": 40739.0}, {"date": "2025-03-19", "close": 23.98, "volume": 114446.0}, {"date": "2025-03-20", "close": 23.88, "volume": 32378.0}, {"date": "2025-03-21", "close": 23.77, "volume": 100523.0}, {"date": "2025-03-24", "close": 24.29, "volume": 53934.0}, {"date": "2025-03-25", "close": 24.18, "volume": 99468.0}, {"date": "2025-03-26", "close": 24.02, "volume": 58263.0}, {"date": "2025-03-27", "close": 23.95, "volume": 70486.0}, {"date": "2025-03-28", "close": 24.08, "volume": 222182.0}, {"date": "2025-03-31", "close": 24.54, "volume": 144754.0}, {"date": "2025-04-01", "close": 24.87, "volume": 140007.0}, {"date": "2025-04-02", "close": 24.89, "volume": 96207.0}, {"date": "2025-04-03", "close": 23.82, "volume": 112885.0}, {"date": "2025-04-04", "close": 21.52, "volume": 239967.0}, {"date": "2025-04-07", "close": 20.21, "volume": 186267.0}, {"date": "2025-04-08", "close": 19.92, "volume": 135140.0}, {"date": "2025-04-09", "close": 21.45, "volume": 191267.0}, {"date": "2025-04-10", "close": 19.86, "volume": 171944.0}, {"date": "2025-04-11", "close": 20.35, "volume": 178219.0}, {"date": "2025-04-14", "close": 20.28, "volume": 115147.0}, {"date": "2025-04-15", "close": 20.57, "volume": 70601.0}, {"date": "2025-04-16", "close": 20.51, "volume": 69942.0}, {"date": "2025-04-17", "close": 21.13, "volume": 140933.0}, {"date": "2025-04-21", "close": 20.85, "volume": 123713.0}, {"date": "2025-04-22", "close": 21.11, "volume": 89823.0}, {"date": "2025-04-23", "close": 21.34, "volume": 69971.0}, {"date": "2025-04-24", "close": 21.42, "volume": 71673.0}, {"date": "2025-04-25", "close": 21.48, "volume": 52912.0}, {"date": "2025-04-28", "close": 21.56, "volume": 86201.0}, {"date": "2025-04-29", "close": 21.6, "volume": 106413.0}, {"date": "2025-04-30", "close": 21.99, "volume": 109969.0}, {"date": "2025-05-01", "close": 22.4, "volume": 103607.0}, {"date": "2025-05-02", "close": 22.56, "volume": 61780.0}, {"date": "2025-05-05", "close": 22.51, "volume": 50020.0}, {"date": "2025-05-06", "close": 22.3, "volume": 50329.0}, {"date": "2025-05-07", "close": 22.01, "volume": 74964.0}, {"date": "2025-05-08", "close": 22.06, "volume": 43097.0}, {"date": "2025-05-09", "close": 21.76, "volume": 130209.0}, {"date": "2025-05-12", "close": 21.9, "volume": 151143.0}, {"date": "2025-05-13", "close": 22.58, "volume": 77259.0}, {"date": "2025-05-14", "close": 22.7, "volume": 101563.0}, {"date": "2025-05-15", "close": 22.34, "volume": 79225.0}, {"date": "2025-05-16", "close": 22.25, "volume": 76923.0}, {"date": "2025-05-19", "close": 22.11, "volume": 61412.0}, {"date": "2025-05-20", "close": 22.22, "volume": 76482.0}, {"date": "2025-05-21", "close": 22.07, "volume": 43128.0}, {"date": "2025-05-22", "close": 22.2, "volume": 61577.0}, {"date": "2025-05-23", "close": 22.77, "volume": 173527.0}, {"date": "2025-05-27", "close": 23.11, "volume": 127924.0}, {"date": "2025-05-28", "close": 23.13, "volume": 77698.0}, {"date": "2025-05-29", "close": 23.06, "volume": 68461.0}, {"date": "2025-05-30", "close": 23.25, "volume": 80413.0}, {"date": "2025-06-02", "close": 23.05, "volume": 175280.0}, {"date": "2025-06-03", "close": 23.81, "volume": 187923.0}, {"date": "2025-06-04", "close": 24.0, "volume": 122485.0}, {"date": "2025-06-05", "close": 24.09, "volume": 70756.0}, {"date": "2025-06-06", "close": 24.08, "volume": 79273.0}, {"date": "2025-06-09", "close": 24.0, "volume": 109316.0}, {"date": "2025-06-10", "close": 24.5, "volume": 138759.0}, {"date": "2025-06-11", "close": 24.63, "volume": 69636.0}, {"date": "2025-06-12", "close": 24.73, "volume": 57229.0}, {"date": "2025-06-13", "close": 24.87, "volume": 156149.0}, {"date": "2025-06-16", "close": 24.9, "volume": 70006.0}, {"date": "2025-06-17", "close": 24.9, "volume": 41477.0}, {"date": "2025-06-18", "close": 24.78, "volume": 84411.0}, {"date": "2025-06-20", "close": 24.84, "volume": 87542.0}, {"date": "2025-06-23", "close": 24.75, "volume": 109119.0}, {"date": "2025-06-24", "close": 24.45, "volume": 91888.0}, {"date": "2025-06-25", "close": 24.36, "volume": 84731.0}, {"date": "2025-06-26", "close": 24.63, "volume": 64388.0}, {"date": "2025-06-27", "close": 24.62, "volume": 52480.0}, {"date": "2025-06-30", "close": 24.65, "volume": 88404.0}, {"date": "2025-07-01", "close": 24.56, "volume": 86995.0}, {"date": "2025-07-02", "close": 24.77, "volume": 60820.0}, {"date": "2025-07-03", "close": 24.8, "volume": 13208.0}, {"date": "2025-07-07", "close": 24.6, "volume": 42360.0}, {"date": "2025-07-08", "close": 24.47, "volume": 80372.0}, {"date": "2025-07-09", "close": 24.66, "volume": 77481.0}, {"date": "2025-07-10", "close": 24.99, "volume": 59739.0}, {"date": "2025-07-11", "close": 24.89, "volume": 69953.0}, {"date": "2025-07-14", "close": 25.1, "volume": 70674.0}, {"date": "2025-07-15", "close": 24.8, "volume": 84169.0}, {"date": "2025-07-16", "close": 24.97, "volume": 48946.0}, {"date": "2025-07-17", "close": 25.13, "volume": 90791.0}, {"date": "2025-07-18", "close": 24.49, "volume": 210388.0}, {"date": "2025-07-21", "close": 24.58, "volume": 78222.0}, {"date": "2025-07-22", "close": 24.38, "volume": 55713.0}, {"date": "2025-07-23", "close": 24.38, "volume": 71513.0}, {"date": "2025-07-24", "close": 24.22, "volume": 73710.0}, {"date": "2025-07-25", "close": 24.18, "volume": 78950.0}, {"date": "2025-07-28", "close": 24.49, "volume": 112531.0}, {"date": "2025-07-29", "close": 24.8, "volume": 127208.0}, {"date": "2025-07-30", "close": 24.75, "volume": 83734.0}, {"date": "2025-07-31", "close": 24.82, "volume": 84477.0}, {"date": "2025-08-01", "close": 24.48, "volume": 97365.0}, {"date": "2025-08-04", "close": 24.77, "volume": 96568.0}, {"date": "2025-08-05", "close": 24.6, "volume": 97237.0}, {"date": "2025-08-06", "close": 24.52, "volume": 38470.0}, {"date": "2025-08-07", "close": 24.57, "volume": 97761.0}, {"date": "2025-08-08", "close": 24.46, "volume": 41094.0}, {"date": "2025-08-11", "close": 24.07, "volume": 41775.0}, {"date": "2025-08-12", "close": 24.12, "volume": 70015.0}, {"date": "2025-08-13", "close": 24.32, "volume": 59617.0}, {"date": "2025-08-14", "close": 24.25, "volume": 69796.0}, {"date": "2025-08-15", "close": 24.28, "volume": 38967.0}, {"date": "2025-08-18", "close": 24.25, "volume": 62651.0}, {"date": "2025-08-19", "close": 24.19, "volume": 49349.0}, {"date": "2025-08-20", "close": 24.19, "volume": 41109.0}, {"date": "2025-08-21", "close": 24.11, "volume": 60939.0}, {"date": "2025-08-22", "close": 24.3, "volume": 78318.0}, {"date": "2025-08-25", "close": 24.54, "volume": 48491.0}, {"date": "2025-08-26", "close": 24.52, "volume": 77814.0}, {"date": "2025-08-27", "close": 24.36, "volume": 50963.0}, {"date": "2025-08-28", "close": 24.5, "volume": 50019.0}, {"date": "2025-08-29", "close": 24.69, "volume": 57317.0}, {"date": "2025-09-02", "close": 24.6, "volume": 120379.0}, {"date": "2025-09-03", "close": 24.49, "volume": 59717.0}, {"date": "2025-09-04", "close": 24.81, "volume": 86901.0}, {"date": "2025-09-05", "close": 24.66, "volume": 47862.0}, {"date": "2025-09-08", "close": 24.69, "volume": 32869.0}, {"date": "2025-09-09", "close": 24.78, "volume": 124841.0}, {"date": "2025-09-10", "close": 24.93, "volume": 88498.0}, {"date": "2025-09-11", "close": 24.73, "volume": 74017.0}, {"date": "2025-09-12", "close": 24.63, "volume": 46652.0}, {"date": "2025-09-15", "close": 24.45, "volume": 96418.0}, {"date": "2025-09-16", "close": 24.42, "volume": 51996.0}, {"date": "2025-09-17", "close": 24.55, "volume": 42109.0}, {"date": "2025-09-18", "close": 24.46, "volume": 90339.0}, {"date": "2025-09-19", "close": 24.42, "volume": 48366.0}, {"date": "2025-09-22", "close": 24.45, "volume": 65925.0}, {"date": "2025-09-23", "close": 24.56, "volume": 51328.0}, {"date": "2025-09-24", "close": 24.52, "volume": 79200.0}, {"date": "2025-09-25", "close": 24.77, "volume": 80310.0}, {"date": "2025-09-26", "close": 25.15, "volume": 91556.0}, {"date": "2025-09-29", "close": 24.97, "volume": 78495.0}, {"date": "2025-09-30", "close": 24.93, "volume": 66648.0}, {"date": "2025-10-01", "close": 25.01, "volume": 66274.0}, {"date": "2025-10-02", "close": 24.83, "volume": 59061.0}, {"date": "2025-10-03", "close": 24.59, "volume": 45424.0}, {"date": "2025-10-06", "close": 24.59, "volume": 93861.0}, {"date": "2025-10-07", "close": 24.54, "volume": 31316.0}, {"date": "2025-10-08", "close": 24.31, "volume": 61183.0}, {"date": "2025-10-09", "close": 24.04, "volume": 58355.0}, {"date": "2025-10-10", "close": 22.91, "volume": 335707.0}, {"date": "2025-10-13", "close": 22.6, "volume": 72784.0}, {"date": "2025-10-14", "close": 22.31, "volume": 69653.0}, {"date": "2025-10-15", "close": 22.21, "volume": 205407.0}, {"date": "2025-10-16", "close": 22.15, "volume": 80923.0}, {"date": "2025-10-17", "close": 22.0, "volume": 57466.0}, {"date": "2025-10-20", "close": 22.04, "volume": 159214.0}, {"date": "2025-10-21", "close": 22.3, "volume": 79291.0}, {"date": "2025-10-22", "close": 22.2, "volume": 119608.0}, {"date": "2025-10-23", "close": 22.21, "volume": 89778.0}, {"date": "2025-10-24", "close": 22.11, "volume": 75930.0}, {"date": "2025-10-27", "close": 22.18, "volume": 55611.0}, {"date": "2025-10-28", "close": 22.08, "volume": 53251.0}, {"date": "2025-10-29", "close": 22.26, "volume": 62336.0}, {"date": "2025-10-30", "close": 22.09, "volume": 39759.0}, {"date": "2025-10-31", "close": 22.29, "volume": 83715.0}, {"date": "2025-11-03", "close": 22.39, "volume": 51388.0}, {"date": "2025-11-04", "close": 22.3, "volume": 82413.0}, {"date": "2025-11-05", "close": 22.08, "volume": 148413.0}, {"date": "2025-11-06", "close": 21.85, "volume": 44989.0}, {"date": "2025-11-07", "close": 21.95, "volume": 111348.0}, {"date": "2025-11-10", "close": 22.18, "volume": 73763.0}, {"date": "2025-11-11", "close": 21.85, "volume": 127778.0}, {"date": "2025-11-12", "close": 22.08, "volume": 109335.0}, {"date": "2025-11-13", "close": 21.73, "volume": 76012.0}, {"date": "2025-11-14", "close": 21.73, "volume": 68445.0}, {"date": "2025-11-17", "close": 21.48, "volume": 138589.0}, {"date": "2025-11-18", "close": 21.7, "volume": 85376.0}, {"date": "2025-11-19", "close": 21.58, "volume": 65308.0}, {"date": "2025-11-20", "close": 21.6, "volume": 83993.0}, {"date": "2025-11-21", "close": 21.31, "volume": 365664.0}, {"date": "2025-11-24", "close": 21.31, "volume": 114150.0}, {"date": "2025-11-25", "close": 21.22, "volume": 93693.0}, {"date": "2025-11-26", "close": 21.5, "volume": 87790.0}, {"date": "2025-11-28", "close": 21.78, "volume": 48946.0}, {"date": "2025-12-01", "close": 21.608, "volume": 87463.0}, {"date": "2025-12-02", "close": 21.34, "volume": 170825.0}, {"date": "2025-12-03", "close": 21.61, "volume": 123307.0}, {"date": "2025-12-04", "close": 21.64, "volume": 85170.0}, {"date": "2025-12-05", "close": 21.64, "volume": 110196.0}, {"date": "2025-12-08", "close": 21.6, "volume": 91562.0}, {"date": "2025-12-09", "close": 21.67, "volume": 111734.0}, {"date": "2025-12-10", "close": 21.61, "volume": 115414.0}, {"date": "2025-12-11", "close": 21.47, "volume": 93338.0}, {"date": "2025-12-12", "close": 21.32, "volume": 135979.0}, {"date": "2025-12-15", "close": 21.11, "volume": 278053.0}, {"date": "2025-12-16", "close": 21.06, "volume": 112318.0}, {"date": "2025-12-17", "close": 20.94, "volume": 182531.0}, {"date": "2025-12-18", "close": 20.83, "volume": 250689.0}, {"date": "2025-12-19", "close": 20.87, "volume": 179004.0}, {"date": "2025-12-22", "close": 21.61, "volume": 534259.0}, {"date": "2025-12-23", "close": 21.58, "volume": 470145.0}, {"date": "2025-12-24", "close": 21.53, "volume": 255809.0}, {"date": "2025-12-26", "close": 21.43, "volume": 353332.0}, {"date": "2025-12-29", "close": 18.52, "volume": 637123.0}, {"date": "2025-12-30", "close": 18.68, "volume": 382630.0}, {"date": "2025-12-31", "close": 18.78, "volume": 284428.0}, {"date": "2026-01-02", "close": 18.96, "volume": 157214.0}, {"date": "2026-01-05", "close": 19.07, "volume": 255640.0}, {"date": "2026-01-06", "close": 19.0, "volume": 151129.0}, {"date": "2026-01-07", "close": 18.92, "volume": 150899.0}, {"date": "2026-01-08", "close": 19.21, "volume": 230911.0}, {"date": "2026-01-09", "close": 19.35, "volume": 110281.0}, {"date": "2026-01-12", "close": 19.64, "volume": 500705.0}, {"date": "2026-01-13", "close": 19.76, "volume": 781555.0}, {"date": "2026-01-14", "close": 19.93, "volume": 644494.0}, {"date": "2026-01-15", "close": 19.79, "volume": 126997.0}, {"date": "2026-01-16", "close": 19.72, "volume": 156996.0}, {"date": "2026-01-20", "close": 19.61, "volume": 277813.0}, {"date": "2026-01-21", "close": 19.56, "volume": 237923.0}, {"date": "2026-01-22", "close": 19.82, "volume": 244491.0}, {"date": "2026-01-23", "close": 19.91, "volume": 262504.0}, {"date": "2026-01-26", "close": 19.79, "volume": 209370.0}, {"date": "2026-01-27", "close": 19.95, "volume": 415795.0}, {"date": "2026-01-28", "close": 19.99, "volume": 163796.0}, {"date": "2026-01-29", "close": 20.14, "volume": 153029.0}, {"date": "2026-01-30", "close": 20.16, "volume": 143990.0}, {"date": "2026-02-02", "close": 19.86, "volume": 129922.0}, {"date": "2026-02-03", "close": 20.15, "volume": 114381.0}, {"date": "2026-02-04", "close": 20.21, "volume": 84199.0}, {"date": "2026-02-05", "close": 20.0, "volume": 84463.0}, {"date": "2026-02-06", "close": 20.3, "volume": 161792.0}, {"date": "2026-02-09", "close": 20.28, "volume": 114542.0}, {"date": "2026-02-10", "close": 20.23, "volume": 145333.0}, {"date": "2026-02-11", "close": 20.38, "volume": 67820.0}, {"date": "2026-02-12", "close": 20.04, "volume": 115636.0}, {"date": "2026-02-13", "close": 20.11, "volume": 199135.0}, {"date": "2026-02-17", "close": 19.99, "volume": 82845.0}, {"date": "2026-02-18", "close": 20.16, "volume": 104929.0}, {"date": "2026-02-19", "close": 20.32, "volume": 89818.0}, {"date": "2026-02-20", "close": 20.4, "volume": 80513.0}, {"date": "2026-02-23", "close": 20.27, "volume": 136571.0}, {"date": "2026-02-24", "close": 20.09, "volume": 134505.0}, {"date": "2026-02-25", "close": 20.06, "volume": 109737.0}, {"date": "2026-02-26", "close": 20.07, "volume": 87984.0}, {"date": "2026-02-27", "close": 20.2, "volume": 146900.0}, {"date": "2026-03-02", "close": 20.48, "volume": 182555.0}, {"date": "2026-03-03", "close": 20.55, "volume": 223894.0}, {"date": "2026-03-04", "close": 20.49, "volume": 156254.0}, {"date": "2026-03-05", "close": 20.58, "volume": 190926.0}, {"date": "2026-03-06", "close": 20.57, "volume": 234742.0}, {"date": "2026-03-09", "close": 20.32, "volume": 198214.0}, {"date": "2026-03-10", "close": 20.22, "volume": 93174.0}, {"date": "2026-03-11", "close": 20.34, "volume": 170554.0}, {"date": "2026-03-12", "close": 20.37, "volume": 244994.0}, {"date": "2026-03-13", "close": 20.36, "volume": 112584.0}, {"date": "2026-03-16", "close": 20.29, "volume": 111001.0}, {"date": "2026-03-17", "close": 20.56, "volume": 89888.0}, {"date": "2026-03-18", "close": 20.89, "volume": 105783.0}, {"date": "2026-03-19", "close": 21.11, "volume": 179768.0}, {"date": "2026-03-20", "close": 21.07, "volume": 83280.0}, {"date": "2026-03-23", "close": 21.14, "volume": 126279.0}, {"date": "2026-03-24", "close": 21.84, "volume": 304435.0}, {"date": "2026-03-25", "close": 22.23, "volume": 187894.0}, {"date": "2026-03-26", "close": 22.09, "volume": 141107.0}, {"date": "2026-03-27", "close": 21.99, "volume": 195259.0}, {"date": "2026-03-30", "close": 21.99, "volume": 121429.0}, {"date": "2026-03-31", "close": 22.06, "volume": 148398.0}, {"date": "2026-04-01", "close": 21.49, "volume": 182483.0}, {"date": "2026-04-02", "close": 21.14, "volume": 154818.0}, {"date": "2026-04-06", "close": 21.45, "volume": 128404.0}, {"date": "2026-04-07", "close": 21.62, "volume": 97442.0}, {"date": "2026-04-08", "close": 21.35, "volume": 143065.0}, {"date": "2026-04-09", "close": 21.18, "volume": 107400.0}, {"date": "2026-04-10", "close": 21.01, "volume": 84474.0}, {"date": "2026-04-13", "close": 20.91, "volume": 70911.0}, {"date": "2026-04-14", "close": 20.82, "volume": 169092.0}, {"date": "2026-04-15", "close": 20.79, "volume": 132302.0}, {"date": "2026-04-16", "close": 20.87, "volume": 127749.0}, {"date": "2026-04-17", "close": 20.48, "volume": 270157.0}, {"date": "2026-04-20", "close": 20.49, "volume": 147494.0}, {"date": "2026-04-21", "close": 20.55, "volume": 103506.0}, {"date": "2026-04-22", "close": 20.68, "volume": 106282.0}, {"date": "2026-04-23", "close": 20.5, "volume": 143422.0}, {"date": "2026-04-24", "close": 20.58, "volume": 119621.0}, {"date": "2026-04-27", "close": 20.64, "volume": 110953.0}, {"date": "2026-04-28", "close": 20.7, "volume": 60074.0}, {"date": "2026-04-29", "close": 20.95, "volume": 89158.0}, {"date": "2026-04-30", "close": 21.34, "volume": 122331.0}, {"date": "2026-05-01", "close": 21.21, "volume": 165491.0}, {"date": "2026-05-04", "close": 21.22, "volume": 152382.0}, {"date": "2026-05-05", "close": 21.44, "volume": 92450.0}, {"date": "2026-05-06", "close": 21.36, "volume": 129076.0}, {"date": "2026-05-07", "close": 21.0, "volume": 87958.0}, {"date": "2026-05-08", "close": 21.13, "volume": 63048.0}, {"date": "2026-05-11", "close": 21.08, "volume": 43331.0}, {"date": "2026-05-12", "close": 21.29, "volume": 66551.0}, {"date": "2026-05-13", "close": 21.38, "volume": 73022.0}, {"date": "2026-05-14", "close": 21.49, "volume": 59017.0}, {"date": "2026-05-15", "close": 21.53, "volume": 82347.0}, {"date": "2026-05-18", "close": 21.6, "volume": 96041.0}, {"date": "2026-05-19", "close": 21.42, "volume": 84313.0}, {"date": "2026-05-20", "close": 21.67, "volume": 84440.0}, {"date": "2026-05-21", "close": 21.74, "volume": 102369.0}, {"date": "2026-05-22", "close": 21.75, "volume": 63436.0}, {"date": "2026-05-26", "close": 21.7, "volume": 69739.0}, {"date": "2026-05-27", "close": 21.52, "volume": 82972.0}, {"date": "2026-05-28", "close": 21.55, "volume": 97464.0}, {"date": "2026-05-29", "close": 21.66, "volume": 61003.0}, {"date": "2026-06-01", "close": 21.69, "volume": 93315.0}, {"date": "2026-06-02", "close": 21.67, "volume": 134915.0}, {"date": "2026-06-03", "close": 21.52, "volume": 75095.0}, {"date": "2026-06-04", "close": 21.5, "volume": 103187.0}, {"date": "2026-06-05", "close": 21.25, "volume": 75988.0}, {"date": "2026-06-08", "close": 21.26, "volume": 121770.0}, {"date": "2026-06-09", "close": 21.13, "volume": 83410.0}, {"date": "2026-06-10", "close": 20.96, "volume": 75278.0}, {"date": "2026-06-11", "close": 20.9, "volume": 71015.0}, {"date": "2026-06-12", "close": 20.85, "volume": 50888.0}, {"date": "2026-06-15", "close": 20.84, "volume": 90472.0}, {"date": "2026-06-16", "close": 20.9, "volume": 75315.0}, {"date": "2026-06-17", "close": 20.79, "volume": 72275.0}, {"date": "2026-06-18", "close": 20.78, "volume": 50680.0}, {"date": "2026-06-22", "close": 20.8, "volume": 47433.0}, {"date": "2026-06-23", "close": 20.86, "volume": 30115.0}, {"date": "2026-06-24", "close": 20.99, "volume": 98717.0}, {"date": "2026-06-25", "close": 20.89, "volume": 76151.0}, {"date": "2026-06-26", "close": 20.62, "volume": 75676.0}, {"date": "2026-06-29", "close": 20.73, "volume": 81781.0}, {"date": "2026-06-30", "close": 20.82, "volume": 93294.0}, {"date": "2026-07-01", "close": 20.96, "volume": 102078.0}, {"date": "2026-07-02", "close": 20.91, "volume": 170961.0}, {"date": "2026-07-06", "close": 21.01, "volume": 95833.0}, {"date": "2026-07-07", "close": 21.05, "volume": 78517.0}, {"date": "2026-07-08", "close": 21.3, "volume": 80575.0}, {"date": "2026-07-09", "close": 21.37, "volume": 136592.0}, {"date": "2026-07-10", "close": 21.51, "volume": 95668.0}, {"date": "2026-07-13", "close": 21.26, "volume": 81848.0}, {"date": "2026-07-14", "close": 21.19, "volume": 88156.0}, {"date": "2026-07-15", "close": 21.0, "volume": 93257.0}, {"date": "2026-07-16", "close": 20.91, "volume": 83988.0}, {"date": "2026-07-17", "close": 21.07, "volume": 88824.0}, {"date": "2026-07-20", "close": 21.08, "volume": 66947.0}, {"date": "2026-07-21", "close": 21.15, "volume": 92381.0}, {"date": "2026-07-22", "close": 21.46, "volume": 63923.0}, {"date": "2026-07-23", "close": 21.31, "volume": 79189.0}, {"date": "2026-07-24", "close": 21.41, "volume": 96911.0}, {"date": "2026-07-27", "close": 21.28, "volume": 72463.0}, {"date": "2026-07-28", "close": 21.01, "volume": 116088.0}, {"date": "2026-07-29", "close": 21.08, "volume": 101686.0}, {"date": "2026-07-30", "close": 21.14, "volume": 99251.0}, {"date": "2026-07-31", "close": 21.36, "volume": 65955.0}, {"date": "2026-08-03", "close": 21.37, "volume": 70893.0}, {"date": "2026-08-04", "close": 21.6, "volume": 191874.0}, {"date": "2026-08-05", "close": 21.45, "volume": 56180.0}, {"date": "2026-08-06", "close": 21.6, "volume": 71200.0}, {"date": "2026-08-07", "close": 21.59, "volume": 147389.0}, {"date": "2026-08-10", "close": 21.49, "volume": 408043.0}, {"date": "2026-08-11", "close": 21.5, "volume": 312143.0}, {"date": "2026-08-12", "close": 21.65, "volume": 223969.0}, {"date": "2026-08-13", "close": 21.75, "volume": 159719.0}, {"date": "2026-08-14", "close": 21.89, "volume": 117809.0}, {"date": "2026-08-17", "close": 21.78, "volume": 103178.0}, {"date": "2026-08-18", "close": 21.73, "volume": 107619.0}, {"date": "2026-08-19", "close": 21.83, "volume": 99634.0}], "refreshing": true}