{"ticker": "PTY", "overview": {"cik": "1190935", "ticker": "PTY", "name": "PIMCO CORPORATE & INCOME OPPORTUNITY FUND", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "3", "date": "2026-07-08", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-082007", "price_sensitive": false}, {"form": "3", "date": "2026-07-08", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-081983", "price_sensitive": false}, {"form": "3", "date": "2026-07-08", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-081962", "price_sensitive": false}, {"form": "3", "date": "2026-07-08", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-081939", "price_sensitive": false}, {"form": "3", "date": "2026-07-08", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-081911", "price_sensitive": false}, {"form": "424B3", "date": "2026-06-24", "title": "Form 424B3", "accession": "0001193125-26-281049", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-24", "title": "Material event", "accession": "0001193125-26-281028", "price_sensitive": true}, {"form": "424B3", "date": "2026-06-24", "title": "Form 424B3", "accession": "0001193125-26-280913", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-24", "title": "Material event", "accession": "0001193125-26-280733", "price_sensitive": true}, {"form": "NPORT-P", "date": "2026-05-29", "title": "Form NPORT-P", "accession": "0001099263-26-007295", "price_sensitive": false}, {"form": "40-APP/A", "date": "2026-04-28", "title": "Form 40-APP/A", "accession": "0001193125-26-184793", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-11", "title": "Proxy statement", "accession": "0001193125-26-102147", "price_sensitive": false}, {"form": "N-CSRS", "date": "2026-03-05", "title": "PIMCO CORPORATE & INCOME OPPORTUNITY FUND", "accession": "0001193125-26-094275", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-03-02", "title": "Form NPORT-P", "accession": "0001099263-26-003070", "price_sensitive": false}, {"form": "3", "date": "2026-02-02", "title": "PRIMARY DOCUMENT", "accession": "0001624137-26-000016", "price_sensitive": false}, {"form": "3", "date": "2026-01-30", "title": "PRIMARY DOCUMENT", "accession": "0001775595-26-000018", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-11-26", "title": "Form NPORT-P", "accession": "0001099263-25-004534", "price_sensitive": false}, {"form": "40-APP", "date": "2025-11-25", "title": "Form 40-APP", "accession": "0001193125-25-297208", "price_sensitive": false}, {"form": "3", "date": "2025-09-25", "title": "PRIMARY DOCUMENT", "accession": "0002084606-25-000023", "price_sensitive": false}, {"form": "3", "date": "2025-09-25", "title": "PRIMARY DOCUMENT", "accession": "0002085355-25-000029", "price_sensitive": false}, {"form": "40-17G", "date": "2025-09-25", "title": "Form 40-17G", "accession": "0001193125-25-217116", "price_sensitive": false}, {"form": "N-CEN", "date": "2025-09-11", "title": "Form N-CEN", "accession": "0001190935-25-000031", "price_sensitive": false}, {"form": "N-CSR", "date": "2025-09-05", "title": "PIMCO CORPORATE & INCOME OPPORTUNITY FUND", "accession": "0001193125-25-196909", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-08-29", "title": "Form NPORT-P", "accession": "0001190935-25-000029", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-27", "title": "Form N-PX", "accession": "0001190935-25-000024", "price_sensitive": false}]}, "description": "PIMCO CORPORATE & INCOME OPPORTUNITY FUND trades as PTY on the NYSE and is registered in the United States. Privy Trades holds 77 insider filings for the company, from April 2004 to November 2023. Across those, 9 insiders disclosed 45 open-market purchases totalling $29.89M against 17 sales totalling $9.83M. The most recent filing on record is dated 17 April 2024.", "exchange": "NYSE", "stats": {"buy_n": 45, "buy_sum": 29885555.0616, "sell_n": 17, "sell_sum": 9825286.8653, "net": 20060268.1963, "insiders": 9, "first_date": "2004-04-16", "last_date": "2023-11-22"}, "metrics": {"ticker": "PTY", "has_prices": true, "as_of": "2026-08-17", "last": 11.68, "prev_close": 11.73, "change": -0.05000000000000071, "change_pct": -0.0042625745950554735, "session_volume": 1660383.0, "vwap_5": 11.76526513539001, "vwap_20": 11.750300474945574, "vwap_60": 11.82671489617303, "vwap_250": 12.707196238293646, "high_52w": 13.79, "low_52w": 11.61, "avg_volume_20": 1185999.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001610520-24-000083", "src": "INSIDERS", "ticker": "PTY", "cik": "1190935", "company": "Pimco Corporate & Income Opportunity Fund", "company_raw": "PIMCO CORPORATE & INCOME OPPORTUNITY FUND", "who": "UBS Group AG", "who_key": "UBS Group AG", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner files routine paperwork on PTY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1190935/000161052024000083/0001610520-24-000083-index.htm", "trade_date": "2024-04-17", "timestamp": "2024-04-17", "mins": 1338696}, {"id": "0001209191-23-056723", "src": "INSIDERS", "ticker": "PTY", "cik": "1190935", "company": "Pimco Corporate & Income Opportunity Fund", "company_raw": "PIMCO CORPORATE & INCOME OPPORTUNITY FUND", "who": "Grace Vandecruze", "who_key": "Vandecruze Grace", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 102251.93, "score": 39.2, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "PTY lands a director's $102K", "source_url": "https://www.sec.gov/Archives/edgar/data/1190935/000120919123056723/0001209191-23-056723-index.htm", "trade_date": "2023-11-22", "timestamp": "2023-11-22", "mins": 1550376}, {"id": "0000070858-23-000227", "src": "INSIDERS", "ticker": "PTY", "cik": "1190935", "company": "Pimco Corporate & Income Opportunity Fund", "company_raw": "PIMCO CORPORATE & INCOME OPPORTUNITY FUND", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 120912000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on PTY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1190935/000007085823000227/0000070858-23-000227-index.htm", "trade_date": "2023-09-18", "timestamp": "2023-09-18", "mins": 1643976}, {"id": "0001567619-20-006572", "src": "INSIDERS", "ticker": "PTY", "cik": "1190935", "company": "Pimco Corporate & Income Opportunity Fund", "company_raw": "PIMCO CORPORATE & INCOME OPPORTUNITY FUND", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 15.21, "score": 12.6, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Big holder adds $15 of PTY", "source_url": "https://www.sec.gov/Archives/edgar/data/1190935/000156761920006572/0001567619-20-006572-index.htm", "trade_date": "2020-03-13", "timestamp": "2020-03-13", "mins": 3492936}, {"id": "0001209191-19-061214", "src": "INSIDERS", "ticker": "PTY", "cik": "1190935", "company": "Pimco Corporate & Income Opportunity Fund", "company_raw": "PIMCO CORPORATE & INCOME OPPORTUNITY FUND", "who": "Craig A. Dawson", "who_key": "DAWSON CRAIG A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 37.0124, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Board member offloads $37 of PTY", "source_url": "https://www.sec.gov/Archives/edgar/data/1190935/000120919119061214/0001209191-19-061214-index.htm", "trade_date": "2019-12-16", "timestamp": "2019-12-16", "mins": 3619656}, {"id": "0000919574-15-003731", "src": "INSIDERS", "ticker": "PTY", "cik": "1190935", "company": "Pimco Corporate & Income Opportunity Fund", "company_raw": "PIMCO CORPORATE & INCOME OPPORTUNITY FUND", "who": "Brigade Leveraged Capital Structures Fund Ltd.", "who_key": "Brigade Leveraged Capital Structures Fund Ltd.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner sells $0 of PTY", "source_url": "https://www.sec.gov/Archives/edgar/data/1190935/000091957415003731/0000919574-15-003731-index.htm", "trade_date": "2015-02-27", "timestamp": "2015-02-27", "mins": 6143976}, {"id": "0001201891-15-000019", "src": "INSIDERS", "ticker": "PTY", "cik": "1190935", "company": "Pimco Corporate & Income Opportunity Fund", "company_raw": "PIMCO CORPORATE & INCOME OPPORTUNITY FUND", "who": "William H. Gross", "who_key": "GROSS WILLIAM H", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 112360.3416, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider offloads $112K of PTY", "source_url": "https://www.sec.gov/Archives/edgar/data/1190935/000120189115000019/0001201891-15-000019-index.htm", "trade_date": "2015-02-04", "timestamp": "2015-02-04", "mins": 6177096}, {"id": "0001201891-15-000018", "src": "INSIDERS", "ticker": "PTY", "cik": "1190935", "company": "Pimco Corporate & Income Opportunity Fund", "company_raw": "PIMCO CORPORATE & INCOME OPPORTUNITY FUND", "who": "William H. Gross", "who_key": "GROSS WILLIAM H", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 838055.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider sells $838K of PTY", "source_url": "https://www.sec.gov/Archives/edgar/data/1190935/000120189115000018/0001201891-15-000018-index.htm", "trade_date": "2015-02-03", "timestamp": "2015-02-03", "mins": 6178536}, {"id": "0001201891-15-000014", "src": "INSIDERS", "ticker": "PTY", "cik": "1190935", "company": "Pimco Corporate & Income Opportunity Fund", "company_raw": "PIMCO CORPORATE & INCOME OPPORTUNITY FUND", "who": "William H. Gross", "who_key": "GROSS WILLIAM H", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 111266.64899999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Someone inside PTY is selling \u2014 $111K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1190935/000120189115000014/0001201891-15-000014-index.htm", "trade_date": "2015-02-02", "timestamp": "2015-02-02", "mins": 6179976}, {"id": "0001201891-15-000030", "src": "INSIDERS", "ticker": "PTY", "cik": "1190935", "company": "Pimco Corporate & Income Opportunity Fund", "company_raw": "PIMCO CORPORATE & INCOME OPPORTUNITY FUND", "who": "William H. Gross", "who_key": "GROSS WILLIAM H", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 831520.0000000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Someone inside PTY is selling \u2014 $832K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1190935/000120189115000030/0001201891-15-000030-index.htm", "trade_date": "2015-01-30", "timestamp": "2015-01-30", "mins": 6184296}, {"id": "0001201891-15-000006", "src": "INSIDERS", "ticker": "PTY", "cik": "1190935", "company": "Pimco Corporate & Income Opportunity Fund", "company_raw": "PIMCO CORPORATE & INCOME OPPORTUNITY FUND", "who": "William H. Gross", "who_key": "GROSS WILLIAM H", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 430334.19550000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on PTY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1190935/000120189115000006/0001201891-15-000006-index.htm", "trade_date": "2015-01-29", "timestamp": "2015-01-29", "mins": 6185736}, {"id": "0001201891-15-000031", "src": "INSIDERS", "ticker": "PTY", "cik": "1190935", "company": "Pimco Corporate & Income Opportunity Fund", "company_raw": "PIMCO CORPORATE & INCOME OPPORTUNITY FUND", "who": "William H. Gross", "who_key": "GROSS WILLIAM H", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 430334.19550000003, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider offloads $430K of PTY", "source_url": "https://www.sec.gov/Archives/edgar/data/1190935/000120189115000031/0001201891-15-000031-index.htm", "trade_date": "2015-01-29", "timestamp": "2015-01-29", "mins": 6185736}, {"id": "0001201891-15-000005", "src": "INSIDERS", "ticker": "PTY", "cik": "1190935", "company": "Pimco Corporate & Income Opportunity Fund", "company_raw": "PIMCO CORPORATE & INCOME OPPORTUNITY FUND", "who": "William H. Gross", "who_key": "GROSS WILLIAM H", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 1138003.5504, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on PTY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1190935/000120189115000005/0001201891-15-000005-index.htm", "trade_date": "2015-01-16", "timestamp": "2015-01-16", "mins": 6204456}, {"id": "0001201891-15-000025", "src": "INSIDERS", "ticker": "PTY", "cik": "1190935", "company": "Pimco Corporate & Income Opportunity Fund", "company_raw": "PIMCO CORPORATE & INCOME OPPORTUNITY FUND", "who": "William H. Gross", "who_key": "GROSS WILLIAM H", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 1138003.5504, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "$1.1M sale: An insider lightens up on PTY", "source_url": "https://www.sec.gov/Archives/edgar/data/1190935/000120189115000025/0001201891-15-000025-index.htm", "trade_date": "2015-01-16", "timestamp": "2015-01-16", "mins": 6204456}, {"id": "0001201891-15-000004", "src": "INSIDERS", "ticker": "PTY", "cik": "1190935", "company": "Pimco Corporate & Income Opportunity Fund", "company_raw": "PIMCO CORPORATE & INCOME OPPORTUNITY FUND", "who": "William H. Gross", "who_key": "GROSS WILLIAM H", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 1117550.6386, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on PTY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1190935/000120189115000004/0001201891-15-000004-index.htm", "trade_date": "2015-01-15", "timestamp": "2015-01-15", "mins": 6205896}, {"id": "0001201891-15-000024", "src": "INSIDERS", "ticker": "PTY", "cik": "1190935", "company": "Pimco Corporate & Income Opportunity Fund", "company_raw": "PIMCO CORPORATE & INCOME OPPORTUNITY FUND", "who": "William H. Gross", "who_key": "GROSS WILLIAM H", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 1117550.6386, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Big sell in PTY \u2014 An insider offloads $1.1M", "source_url": "https://www.sec.gov/Archives/edgar/data/1190935/000120189115000024/0001201891-15-000024-index.htm", "trade_date": "2015-01-15", "timestamp": "2015-01-15", "mins": 6205896}, {"id": "0001201891-15-000003", "src": "INSIDERS", "ticker": "PTY", "cik": "1190935", "company": "Pimco Corporate & Income Opportunity Fund", "company_raw": "PIMCO CORPORATE & INCOME OPPORTUNITY FUND", "who": "William H. Gross", "who_key": "GROSS WILLIAM H", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 1125073.9852, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on PTY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1190935/000120189115000003/0001201891-15-000003-index.htm", "trade_date": "2015-01-14", "timestamp": "2015-01-14", "mins": 6207336}, {"id": "0001201891-15-000023", "src": "INSIDERS", "ticker": "PTY", "cik": "1190935", "company": "Pimco Corporate & Income Opportunity Fund", "company_raw": "PIMCO CORPORATE & INCOME OPPORTUNITY FUND", "who": "William H. Gross", "who_key": "GROSS WILLIAM H", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 1125073.9852, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "An insider takes $1.1M off the table in PTY", "source_url": "https://www.sec.gov/Archives/edgar/data/1190935/000120189115000023/0001201891-15-000023-index.htm", "trade_date": "2015-01-14", "timestamp": "2015-01-14", "mins": 6207336}, {"id": "0001201891-15-000002", "src": "INSIDERS", "ticker": "PTY", "cik": "1190935", "company": "Pimco Corporate & Income Opportunity Fund", "company_raw": "PIMCO CORPORATE & INCOME OPPORTUNITY FUND", "who": "William H. Gross", "who_key": "GROSS WILLIAM H", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 1135175.36, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on PTY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1190935/000120189115000002/0001201891-15-000002-index.htm", "trade_date": "2015-01-13", "timestamp": "2015-01-13", "mins": 6208776}, {"id": "0001201891-15-000021", "src": "INSIDERS", "ticker": "PTY", "cik": "1190935", "company": "Pimco Corporate & Income Opportunity Fund", "company_raw": "PIMCO CORPORATE & INCOME OPPORTUNITY FUND", "who": "William H. Gross", "who_key": "GROSS WILLIAM H", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 1135175.36, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "$1.1M sale: An insider lightens up on PTY", "source_url": "https://www.sec.gov/Archives/edgar/data/1190935/000120189115000021/0001201891-15-000021-index.htm", "trade_date": "2015-01-13", "timestamp": "2015-01-13", "mins": 6208776}, {"id": "0001201891-15-000001", "src": "INSIDERS", "ticker": "PTY", "cik": "1190935", "company": "Pimco Corporate & Income Opportunity Fund", "company_raw": "PIMCO CORPORATE & INCOME OPPORTUNITY FUND", "who": "William H. Gross", "who_key": "GROSS WILLIAM H", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 1142199.9600000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on PTY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1190935/000120189115000001/0001201891-15-000001-index.htm", "trade_date": "2015-01-12", "timestamp": "2015-01-12", "mins": 6210216}, {"id": "0001201891-15-000020", "src": "INSIDERS", "ticker": "PTY", "cik": "1190935", "company": "Pimco Corporate & Income Opportunity Fund", "company_raw": "PIMCO CORPORATE & INCOME OPPORTUNITY FUND", "who": "William H. Gross", "who_key": "GROSS WILLIAM H", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 1142199.9600000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "An insider cashes out $1.1M of PTY", "source_url": "https://www.sec.gov/Archives/edgar/data/1190935/000120189115000020/0001201891-15-000020-index.htm", "trade_date": "2015-01-12", "timestamp": "2015-01-12", "mins": 6210216}, {"id": "0001181431-14-030094", "src": "INSIDERS", "ticker": "PTY", "cik": "1190935", "company": "Pimco Corporate & Income Opportunity Fund", "company_raw": "PIMCO CORPORATE & INCOME OPPORTUNITY FUND", "who": "William H. Gross", "who_key": "GROSS WILLIAM H", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 121887.57239999999, "score": 35.5, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "3 insiders pile into PTY", "source_url": "https://www.sec.gov/Archives/edgar/data/1190935/000118143114030094/0001181431-14-030094-index.htm", "trade_date": "2014-08-22", "timestamp": "2014-08-22", "mins": 6416136}, {"id": "0001181431-14-029886", "src": "INSIDERS", "ticker": "PTY", "cik": "1190935", "company": "Pimco Corporate & Income Opportunity Fund", "company_raw": "PIMCO CORPORATE & INCOME OPPORTUNITY FUND", "who": "William H. Gross", "who_key": "GROSS WILLIAM H", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 593448.4136000001, "score": 58.3, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "4 insiders pile into PTY", "source_url": "https://www.sec.gov/Archives/edgar/data/1190935/000118143114029886/0001181431-14-029886-index.htm", "trade_date": "2014-08-20", "timestamp": "2014-08-20", "mins": 6419016}, {"id": "0001181431-14-029802", "src": "INSIDERS", "ticker": "PTY", "cik": "1190935", "company": "Pimco Corporate & Income Opportunity Fund", "company_raw": "PIMCO CORPORATE & INCOME OPPORTUNITY FUND", "who": "William H. Gross", "who_key": "GROSS WILLIAM H", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 5541.0, "score": 19.8, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "PTY draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1190935/000118143114029802/0001181431-14-029802-index.htm", "trade_date": "2014-08-19", "timestamp": "2014-08-19", "mins": 6420456}, {"id": "0001181431-14-029607", "src": "INSIDERS", "ticker": "PTY", "cik": "1190935", "company": "Pimco Corporate & Income Opportunity Fund", "company_raw": "PIMCO CORPORATE & INCOME OPPORTUNITY FUND", "who": "William H. Gross", "who_key": "GROSS WILLIAM H", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 186536.584, "score": 37.9, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "4 insiders pile into PTY", "source_url": "https://www.sec.gov/Archives/edgar/data/1190935/000118143114029607/0001181431-14-029607-index.htm", "trade_date": "2014-08-15", "timestamp": "2014-08-15", "mins": 6426216}, {"id": "0001181431-14-029388", "src": "INSIDERS", "ticker": "PTY", "cik": "1190935", "company": "Pimco Corporate & Income Opportunity Fund", "company_raw": "PIMCO CORPORATE & INCOME OPPORTUNITY FUND", "who": "William H. Gross", "who_key": "GROSS WILLIAM H", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 466951.8679, "score": 43.7, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "PTY draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1190935/000118143114029388/0001181431-14-029388-index.htm", "trade_date": "2014-08-14", "timestamp": "2014-08-14", "mins": 6427656}, {"id": "0001181431-14-009578", "src": "INSIDERS", "ticker": "PTY", "cik": "1190935", "company": "Pimco Corporate & Income Opportunity Fund", "company_raw": "PIMCO CORPORATE & INCOME OPPORTUNITY FUND", "who": "UBS AG", "who_key": "UBS AG", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 0.0, "score": 12.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "4 insiders pile into PTY", "source_url": "https://www.sec.gov/Archives/edgar/data/1190935/000118143114009578/0001181431-14-009578-index.htm", "trade_date": "2014-02-25", "timestamp": "2014-02-25", "mins": 6672456}, {"id": "0001209191-13-036081", "src": "INSIDERS", "ticker": "PTY", "cik": "1190935", "company": "Pimco Corporate & Income Opportunity Fund", "company_raw": "PIMCO CORPORATE & INCOME OPPORTUNITY FUND", "who": "John C. Maney", "who_key": "MANEY JOHN C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 25732.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Board member offloads $26K of PTY", "source_url": "https://www.sec.gov/Archives/edgar/data/1190935/000120919113036081/0001209191-13-036081-index.htm", "trade_date": "2013-07-08", "timestamp": "2013-07-08", "mins": 7006536}, {"id": "0001181431-13-029455", "src": "INSIDERS", "ticker": "PTY", "cik": "1190935", "company": "Pimco Corporate & Income Opportunity Fund", "company_raw": "PIMCO CORPORATE & INCOME OPPORTUNITY FUND", "who": "William H. Gross", "who_key": "GROSS WILLIAM H", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 1656107.02, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "An insider cashes out $1.7M of PTY", "source_url": "https://www.sec.gov/Archives/edgar/data/1190935/000118143113029455/0001181431-13-029455-index.htm", "trade_date": "2013-05-17", "timestamp": "2013-05-17", "mins": 7081416}], "recent_buys": [{"id": "0001209191-23-056723", "src": "INSIDERS", "ticker": "PTY", "cik": "1190935", "company": "Pimco Corporate & Income Opportunity Fund", "company_raw": "PIMCO CORPORATE & INCOME OPPORTUNITY FUND", "who": "Grace Vandecruze", "who_key": "Vandecruze Grace", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 102251.93, "score": 39.2, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "PTY lands a director's $102K", "source_url": "https://www.sec.gov/Archives/edgar/data/1190935/000120919123056723/0001209191-23-056723-index.htm", "trade_date": "2023-11-22", "timestamp": "2023-11-22", "mins": 1550376}, {"id": "0001567619-20-006572", "src": "INSIDERS", "ticker": "PTY", "cik": "1190935", "company": "Pimco Corporate & Income Opportunity Fund", "company_raw": "PIMCO CORPORATE & INCOME OPPORTUNITY FUND", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 15.21, "score": 12.6, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Big holder adds $15 of PTY", "source_url": "https://www.sec.gov/Archives/edgar/data/1190935/000156761920006572/0001567619-20-006572-index.htm", "trade_date": "2020-03-13", "timestamp": "2020-03-13", "mins": 3492936}, {"id": "0001181431-14-030094", "src": "INSIDERS", "ticker": "PTY", "cik": "1190935", "company": "Pimco Corporate & Income Opportunity Fund", "company_raw": "PIMCO CORPORATE & INCOME OPPORTUNITY FUND", "who": "William H. Gross", "who_key": "GROSS WILLIAM H", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 121887.57239999999, "score": 35.5, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "3 insiders pile into PTY", "source_url": "https://www.sec.gov/Archives/edgar/data/1190935/000118143114030094/0001181431-14-030094-index.htm", "trade_date": "2014-08-22", "timestamp": "2014-08-22", "mins": 6416136}, {"id": "0001181431-14-029886", "src": "INSIDERS", "ticker": "PTY", "cik": "1190935", "company": "Pimco Corporate & Income Opportunity Fund", "company_raw": "PIMCO CORPORATE & INCOME OPPORTUNITY FUND", "who": "William H. Gross", "who_key": "GROSS WILLIAM H", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 593448.4136000001, "score": 58.3, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "4 insiders pile into PTY", "source_url": "https://www.sec.gov/Archives/edgar/data/1190935/000118143114029886/0001181431-14-029886-index.htm", "trade_date": "2014-08-20", "timestamp": "2014-08-20", "mins": 6419016}, {"id": "0001181431-14-029802", "src": "INSIDERS", "ticker": "PTY", "cik": "1190935", "company": "Pimco Corporate & Income Opportunity Fund", "company_raw": "PIMCO CORPORATE & INCOME OPPORTUNITY FUND", "who": "William H. Gross", "who_key": "GROSS WILLIAM H", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 5541.0, "score": 19.8, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "PTY draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1190935/000118143114029802/0001181431-14-029802-index.htm", "trade_date": "2014-08-19", "timestamp": "2014-08-19", "mins": 6420456}, {"id": "0001181431-14-029607", "src": "INSIDERS", "ticker": "PTY", "cik": "1190935", "company": "Pimco Corporate & Income Opportunity Fund", "company_raw": "PIMCO CORPORATE & INCOME OPPORTUNITY FUND", "who": "William H. Gross", "who_key": "GROSS WILLIAM H", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 186536.584, "score": 37.9, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "4 insiders pile into PTY", "source_url": "https://www.sec.gov/Archives/edgar/data/1190935/000118143114029607/0001181431-14-029607-index.htm", "trade_date": "2014-08-15", "timestamp": "2014-08-15", "mins": 6426216}, {"id": "0001181431-14-029388", "src": "INSIDERS", "ticker": "PTY", "cik": "1190935", "company": "Pimco Corporate & Income Opportunity Fund", "company_raw": "PIMCO CORPORATE & INCOME OPPORTUNITY FUND", "who": "William H. Gross", "who_key": "GROSS WILLIAM H", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 466951.8679, "score": 43.7, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "PTY draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1190935/000118143114029388/0001181431-14-029388-index.htm", "trade_date": "2014-08-14", "timestamp": "2014-08-14", "mins": 6427656}, {"id": "0001181431-14-009578", "src": "INSIDERS", "ticker": "PTY", "cik": "1190935", "company": "Pimco Corporate & Income Opportunity Fund", "company_raw": "PIMCO CORPORATE & INCOME OPPORTUNITY FUND", "who": "UBS AG", "who_key": "UBS AG", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 0.0, "score": 12.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "4 insiders pile into PTY", "source_url": "https://www.sec.gov/Archives/edgar/data/1190935/000118143114009578/0001181431-14-009578-index.htm", "trade_date": "2014-02-25", "timestamp": "2014-02-25", "mins": 6672456}, {"id": "0001181431-12-059482", "src": "INSIDERS", "ticker": "PTY", "cik": "1190935", "company": "Pimco Corporate & Income Opportunity Fund", "company_raw": "PIMCO CORPORATE & INCOME OPPORTUNITY FUND", "who": "William H. Gross", "who_key": "GROSS WILLIAM H", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 3213170.8935999996, "score": 55.4, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 5 insiders into PTY", "source_url": "https://www.sec.gov/Archives/edgar/data/1190935/000118143112059482/0001181431-12-059482-index.htm", "trade_date": "2012-11-15", "timestamp": "2012-11-15", "mins": 7344936}, {"id": "0001181431-12-054759", "src": "INSIDERS", "ticker": "PTY", "cik": "1190935", "company": "Pimco Corporate & Income Opportunity Fund", "company_raw": "PIMCO CORPORATE & INCOME OPPORTUNITY FUND", "who": "William H. Gross", "who_key": "GROSS WILLIAM H", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 537870.5, "score": 43.3, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 5 buying PTY", "source_url": "https://www.sec.gov/Archives/edgar/data/1190935/000118143112054759/0001181431-12-054759-index.htm", "trade_date": "2012-10-15", "timestamp": "2012-10-15", "mins": 7389576}, {"id": "0001181431-12-054644", "src": "INSIDERS", "ticker": "PTY", "cik": "1190935", "company": "Pimco Corporate & Income Opportunity Fund", "company_raw": "PIMCO CORPORATE & INCOME OPPORTUNITY FUND", "who": "William H. Gross", "who_key": "GROSS WILLIAM H", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 1116056.188, "score": 47.8, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "5 insiders now buying PTY", "source_url": "https://www.sec.gov/Archives/edgar/data/1190935/000118143112054644/0001181431-12-054644-index.htm", "trade_date": "2012-10-11", "timestamp": "2012-10-11", "mins": 7395336}, {"id": "0001181431-12-054541", "src": "INSIDERS", "ticker": "PTY", "cik": "1190935", "company": "Pimco Corporate & Income Opportunity Fund", "company_raw": "PIMCO CORPORATE & INCOME OPPORTUNITY FUND", "who": "William H. Gross", "who_key": "GROSS WILLIAM H", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 7570479.5301, "score": 71.6, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "PTY draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1190935/000118143112054541/0001181431-12-054541-index.htm", "trade_date": "2012-10-10", "timestamp": "2012-10-10", "mins": 7396776}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "William H. Gross", "who_key": "GROSS WILLIAM H", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 27842970.4016, "sold": 9637646.7003, "net": 18205323.7013, "trades": 38, "top_score": 71.6, "lean": "buying", "history": [{"action": "SELL", "amount": 112360.3416, "date": "2015-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1190935/000120189115000019/0001201891-15-000019-index.htm"}, {"action": "SELL", "amount": 838055.0, "date": "2015-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1190935/000120189115000018/0001201891-15-000018-index.htm"}, {"action": "SELL", "amount": 111266.64899999999, "date": "2015-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1190935/000120189115000014/0001201891-15-000014-index.htm"}, {"action": "SELL", "amount": 831520.0000000001, "date": "2015-01-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1190935/000120189115000030/0001201891-15-000030-index.htm"}, {"action": "SELL", "amount": 430334.19550000003, "date": "2015-01-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1190935/000120189115000031/0001201891-15-000031-index.htm"}, {"action": "SELL", "amount": 1138003.5504, "date": "2015-01-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1190935/000120189115000025/0001201891-15-000025-index.htm"}, {"action": "SELL", "amount": 1117550.6386, "date": "2015-01-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1190935/000120189115000024/0001201891-15-000024-index.htm"}, {"action": "SELL", "amount": 1125073.9852, "date": "2015-01-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1190935/000120189115000023/0001201891-15-000023-index.htm"}, {"action": "SELL", "amount": 1135175.36, "date": "2015-01-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1190935/000120189115000021/0001201891-15-000021-index.htm"}, {"action": "SELL", "amount": 1142199.9600000002, "date": "2015-01-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1190935/000120189115000020/0001201891-15-000020-index.htm"}, {"action": "BUY", "amount": 121887.57239999999, "date": "2014-08-22", "score": 35.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1190935/000118143114030094/0001181431-14-030094-index.htm"}, {"action": "BUY", "amount": 593448.4136000001, "date": "2014-08-20", "score": 58.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1190935/000118143114029886/0001181431-14-029886-index.htm"}, {"action": "BUY", "amount": 5541.0, "date": "2014-08-19", "score": 19.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1190935/000118143114029802/0001181431-14-029802-index.htm"}, {"action": "BUY", "amount": 186536.584, "date": "2014-08-15", "score": 37.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1190935/000118143114029607/0001181431-14-029607-index.htm"}, {"action": "BUY", "amount": 466951.8679, "date": "2014-08-14", "score": 43.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1190935/000118143114029388/0001181431-14-029388-index.htm"}, {"action": "SELL", "amount": 1656107.02, "date": "2013-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1190935/000118143113029455/0001181431-13-029455-index.htm"}, {"action": "BUY", "amount": 3213170.8935999996, "date": "2012-11-15", "score": 55.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1190935/000118143112059482/0001181431-12-059482-index.htm"}, {"action": "BUY", "amount": 537870.5, "date": "2012-10-15", "score": 43.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1190935/000118143112054759/0001181431-12-054759-index.htm"}, {"action": "BUY", "amount": 1116056.188, "date": "2012-10-11", "score": 47.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1190935/000118143112054644/0001181431-12-054644-index.htm"}, {"action": "BUY", "amount": 7570479.5301, "date": "2012-10-10", "score": 71.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1190935/000118143112054541/0001181431-12-054541-index.htm"}, {"action": "BUY", "amount": 1719714.0, "date": "2010-12-28", "score": 49.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1190935/000118143110063987/0001181431-10-063987-index.htm"}, {"action": "BUY", "amount": 2244631.8811, "date": "2010-12-27", "score": 51.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1190935/000118143110063845/0001181431-10-063845-index.htm"}, {"action": "BUY", "amount": 257703.92179999998, "date": "2010-12-14", "score": 39.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1190935/000118143110061938/0001181431-10-061938-index.htm"}, {"action": "BUY", "amount": 3823645.0145, "date": "2010-12-13", "score": 67.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1190935/000118143110061726/0001181431-10-061726-index.htm"}, {"action": "BUY", "amount": 598054.4146, "date": "2010-05-25", "score": 49.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1190935/000118143110029517/0001181431-10-029517-index.htm"}], "latest": {"action": "SELL", "amount": 112360.3416, "date": "2015-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1190935/000120189115000019/0001201891-15-000019-index.htm"}}, {"who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 1919368.8499999999, "sold": 0, "net": 1919368.8499999999, "trades": 14, "top_score": 57.7, "lean": "buying", "history": [{"action": "BUY", "amount": 15.21, "date": "2020-03-13", "score": 12.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1190935/000156761920006572/0001567619-20-006572-index.htm"}, {"action": "BUY", "amount": 8588.0, "date": "2011-12-08", "score": 39.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1190935/000093244012000004/0000932440-12-000004-index.htm"}, {"action": "BUY", "amount": 34.58, "date": "2011-10-24", "score": 12.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1190935/000093244011001137/0000932440-11-001137-index.htm"}, {"action": "BUY", "amount": 62083.86, "date": "2011-05-24", "score": 34.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1190935/000093244011000851/0000932440-11-000851-index.htm"}, {"action": "BUY", "amount": 24092.08, "date": "2011-04-26", "score": 29.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1190935/000093244011000663/0000932440-11-000663-index.htm"}, {"action": "BUY", "amount": 48233.13, "date": "2011-03-24", "score": 47.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1190935/000093244011000591/0000932440-11-000591-index.htm"}, {"action": "BUY", "amount": 189757.35, "date": "2011-03-18", "score": 54.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1190935/000093244011000589/0000932440-11-000589-index.htm"}, {"action": "BUY", "amount": 329431.72, "date": "2011-03-10", "score": 57.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1190935/000093244011000587/0000932440-11-000587-index.htm"}, {"action": "BUY", "amount": 231019.55, "date": "2011-01-27", "score": 55.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1190935/000093244011000585/0000932440-11-000585-index.htm"}, {"action": "BUY", "amount": 13667.999999999998, "date": "2010-12-15", "score": 26.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1190935/000093244011000372/0000932440-11-000372-index.htm"}, {"action": "BUY", "amount": 328950.65, "date": "2010-12-14", "score": 57.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1190935/000093244011000370/0000932440-11-000370-index.htm"}, {"action": "BUY", "amount": 298824.0, "date": "2010-02-18", "score": 42.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1190935/000093244011000368/0000932440-11-000368-index.htm"}, {"action": "BUY", "amount": 125712.55, "date": "2010-02-02", "score": 52.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1190935/000093244011000375/0000932440-11-000375-index.htm"}, {"action": "BUY", "amount": 258958.16999999998, "date": "2009-08-27", "score": 56.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1190935/000007085809000358/0000070858-09-000358-index.htm"}], "latest": {"action": "BUY", "amount": 15.21, "date": "2020-03-13", "score": 12.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1190935/000156761920006572/0001567619-20-006572-index.htm"}}, {"who": "Douglas M. Hodge", "who_key": "Hodge Douglas M", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 160780.1685, "net": -160780.1685, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 111689.347, "date": "2010-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1190935/000118143110008749/0001181431-10-008749-index.htm"}, {"action": "SELL", "amount": 49090.821500000005, "date": "2010-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1190935/000118143110008588/0001181431-10-008588-index.htm"}], "latest": {"action": "SELL", "amount": 111689.347, "date": "2010-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1190935/000118143110008749/0001181431-10-008749-index.htm"}}, {"who": "Grace Vandecruze", "who_key": "Vandecruze Grace", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 102251.93, "sold": 0, "net": 102251.93, "trades": 1, "top_score": 39.2, "lean": "buying", "history": [{"action": "BUY", "amount": 102251.93, "date": "2023-11-22", "score": 39.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1190935/000120919123056723/0001209191-23-056723-index.htm"}], "latest": {"action": "BUY", "amount": 102251.93, "date": "2023-11-22", "score": 39.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1190935/000120919123056723/0001209191-23-056723-index.htm"}}, {"who": "John C. Maney", "who_key": "MANEY JOHN C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 20963.88, "sold": 25732.5, "net": -4768.619999999999, "trades": 2, "top_score": 31.1, "lean": "selling", "history": [{"action": "SELL", "amount": 25732.5, "date": "2013-07-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1190935/000120919113036081/0001209191-13-036081-index.htm"}, {"action": "BUY", "amount": 20963.88, "date": "2008-01-22", "score": 31.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1190935/000131775208000003/0001317752-08-000003-index.htm"}], "latest": {"action": "SELL", "amount": 25732.5, "date": "2013-07-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1190935/000120919113036081/0001209191-13-036081-index.htm"}}, {"who": "Global Investors of America L. P. Allianz", "who_key": "ALLIANZ GLOBAL INVESTORS OF AMERICA L P", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 1090.4841000000001, "net": -1090.4841000000001, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1090.4841000000001, "date": "2007-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1190935/000120188007000015/0001201880-07-000015-index.htm"}], "latest": {"action": "SELL", "amount": 1090.4841000000001, "date": "2007-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1190935/000120188007000015/0001201880-07-000015-index.htm"}}, {"who": "Craig A. Dawson", "who_key": "DAWSON CRAIG A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 37.0124, "net": -37.0124, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 37.0124, "date": "2019-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1190935/000120919119061214/0001209191-19-061214-index.htm"}], "latest": {"action": "SELL", "amount": 37.0124, "date": "2019-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1190935/000120919119061214/0001209191-19-061214-index.htm"}}, {"who": "UBS AG", "who_key": "UBS AG", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 0, "net": 0, "trades": 1, "top_score": 12.5, "lean": "buying", "history": [{"action": "BUY", "amount": 0, "date": "2014-02-25", "score": 12.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1190935/000118143114009578/0001181431-14-009578-index.htm"}], "latest": {"action": "BUY", "amount": 0, "date": "2014-02-25", "score": 12.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1190935/000118143114009578/0001181431-14-009578-index.htm"}}], "activity": [], "announcements": [{"form": "3", "date": "2026-07-08", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-082007", "price_sensitive": false}, {"form": "3", "date": "2026-07-08", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-081983", "price_sensitive": false}, {"form": "3", "date": "2026-07-08", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-081962", "price_sensitive": false}, {"form": "3", "date": "2026-07-08", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-081939", "price_sensitive": false}, {"form": "3", "date": "2026-07-08", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-081911", "price_sensitive": false}, {"form": "424B3", "date": "2026-06-24", "title": "Form 424B3", "accession": "0001193125-26-281049", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-24", "title": "Material event", "accession": "0001193125-26-281028", "price_sensitive": true}, {"form": "424B3", "date": "2026-06-24", "title": "Form 424B3", "accession": "0001193125-26-280913", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-24", "title": "Material event", "accession": "0001193125-26-280733", "price_sensitive": true}, {"form": "NPORT-P", "date": "2026-05-29", "title": "Form NPORT-P", "accession": "0001099263-26-007295", "price_sensitive": false}, {"form": "40-APP/A", "date": "2026-04-28", "title": "Form 40-APP/A", "accession": "0001193125-26-184793", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-11", "title": "Proxy statement", "accession": "0001193125-26-102147", "price_sensitive": false}, {"form": "N-CSRS", "date": "2026-03-05", "title": "PIMCO CORPORATE & INCOME OPPORTUNITY FUND", "accession": "0001193125-26-094275", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-03-02", "title": "Form NPORT-P", "accession": "0001099263-26-003070", "price_sensitive": false}, {"form": "3", "date": "2026-02-02", "title": "PRIMARY DOCUMENT", "accession": "0001624137-26-000016", "price_sensitive": false}, {"form": "3", "date": "2026-01-30", "title": "PRIMARY DOCUMENT", "accession": "0001775595-26-000018", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-11-26", "title": "Form NPORT-P", "accession": "0001099263-25-004534", "price_sensitive": false}, {"form": "40-APP", "date": "2025-11-25", "title": "Form 40-APP", "accession": "0001193125-25-297208", "price_sensitive": false}, {"form": "3", "date": "2025-09-25", "title": "PRIMARY DOCUMENT", "accession": "0002084606-25-000023", "price_sensitive": false}, {"form": "3", "date": "2025-09-25", "title": "PRIMARY DOCUMENT", "accession": "0002085355-25-000029", "price_sensitive": false}, {"form": "40-17G", "date": "2025-09-25", "title": "Form 40-17G", "accession": "0001193125-25-217116", "price_sensitive": false}, {"form": "N-CEN", "date": "2025-09-11", "title": "Form N-CEN", "accession": "0001190935-25-000031", "price_sensitive": false}, {"form": "N-CSR", "date": "2025-09-05", "title": "PIMCO CORPORATE & INCOME OPPORTUNITY FUND", "accession": "0001193125-25-196909", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-08-29", "title": "Form NPORT-P", "accession": "0001190935-25-000029", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-27", "title": "Form N-PX", "accession": "0001190935-25-000024", "price_sensitive": false}], "performance": {"ticker": "PTY", "has_prices": true, "summary": {"n": 45, "avg": -0.2123508254253245, "win_rate": 0.0, "best": -0.14306676449009545, "worst": -0.23359580052493442, "as_of": "2026-08-17"}, "buys": [{"who": "Vandecruze Grace", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 102251.93, "date": "2023-11-22", "score": 39.2, "ref_price": 13.63, "return": -0.14306676449009545}, {"who": "BANK OF AMERICA CORP /DE/", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 15.21, "date": "2020-03-13", "score": 12.6, "ref_price": 15.24, "return": -0.23359580052493442}, {"who": "GROSS WILLIAM H", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 121887.57239999999, "date": "2014-08-22", "score": 35.5, "ref_price": 14.85, "return": -0.21346801346801347}, {"who": "GROSS WILLIAM H", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 593448.4136000001, "date": "2014-08-20", "score": 58.3, "ref_price": 14.85, "return": -0.21346801346801347}, {"who": "GROSS WILLIAM H", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 5541.0, "date": "2014-08-19", "score": 19.8, "ref_price": 14.85, "return": -0.21346801346801347}, {"who": "GROSS WILLIAM H", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 186536.584, "date": "2014-08-15", "score": 37.9, "ref_price": 14.85, "return": -0.21346801346801347}, {"who": "GROSS WILLIAM H", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 466951.8679, "date": "2014-08-14", "score": 43.7, "ref_price": 14.85, "return": -0.21346801346801347}, {"who": "UBS AG", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 0.0, "date": "2014-02-25", "score": 12.5, "ref_price": 14.85, "return": -0.21346801346801347}, {"who": "GROSS WILLIAM H", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 3213170.8935999996, "date": "2012-11-15", "score": 55.4, "ref_price": 14.85, "return": -0.21346801346801347}, {"who": "GROSS WILLIAM H", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 537870.5, "date": "2012-10-15", "score": 43.3, "ref_price": 14.85, "return": -0.21346801346801347}, {"who": "GROSS WILLIAM H", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 1116056.188, "date": "2012-10-11", "score": 47.8, "ref_price": 14.85, "return": -0.21346801346801347}, {"who": "GROSS WILLIAM H", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 7570479.5301, "date": "2012-10-10", "score": 71.6, "ref_price": 14.85, "return": -0.21346801346801347}, {"who": "BANK OF AMERICA CORP /DE/", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 8588.0, "date": "2011-12-08", "score": 39.3, "ref_price": 14.85, "return": -0.21346801346801347}, {"who": "BANK OF AMERICA CORP /DE/", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 34.58, "date": "2011-10-24", "score": 12.7, "ref_price": 14.85, "return": -0.21346801346801347}, {"who": "Brigade Leveraged Capital Structures Fund Ltd.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 0.0, "date": "2011-06-22", "score": 15.1, "ref_price": 14.85, "return": -0.21346801346801347}, {"who": "BANK OF AMERICA CORP /DE/", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 62083.86, "date": "2011-05-24", "score": 34.1, "ref_price": 14.85, "return": -0.21346801346801347}, {"who": "BANK OF AMERICA CORP /DE/", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 24092.08, "date": "2011-04-26", "score": 29.3, "ref_price": 14.85, "return": -0.21346801346801347}, {"who": "BANK OF AMERICA CORP /DE/", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 48233.13, "date": "2011-03-24", "score": 47.8, "ref_price": 14.85, "return": -0.21346801346801347}, {"who": "BANK OF AMERICA CORP /DE/", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 189757.35, "date": "2011-03-18", "score": 54.9, "ref_price": 14.85, "return": -0.21346801346801347}, {"who": "BANK OF AMERICA CORP /DE/", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 329431.72, "date": "2011-03-10", "score": 57.7, "ref_price": 14.85, "return": -0.21346801346801347}, {"who": "BANK OF AMERICA CORP /DE/", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 231019.55, "date": "2011-01-27", "score": 55.9, "ref_price": 14.85, "return": -0.21346801346801347}, {"who": "GROSS WILLIAM H", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 1719714.0, "date": "2010-12-28", "score": 49.7, "ref_price": 14.85, "return": -0.21346801346801347}, {"who": "GROSS WILLIAM H", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 2244631.8811, "date": "2010-12-27", "score": 51.1, "ref_price": 14.85, "return": -0.21346801346801347}, {"who": "BANK OF AMERICA CORP /DE/", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 13667.999999999998, "date": "2010-12-15", "score": 26.5, "ref_price": 14.85, "return": -0.21346801346801347}, {"who": "BANK OF AMERICA CORP /DE/", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 328950.65, "date": "2010-12-14", "score": 57.7, "ref_price": 14.85, "return": -0.21346801346801347}, {"who": "GROSS WILLIAM H", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 257703.92179999998, "date": "2010-12-14", "score": 39.8, "ref_price": 14.85, "return": -0.21346801346801347}, {"who": "GROSS WILLIAM H", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 3823645.0145, "date": "2010-12-13", "score": 67.7, "ref_price": 14.85, "return": -0.21346801346801347}, {"who": "GROSS WILLIAM H", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 598054.4146, "date": "2010-05-25", "score": 49.0, "ref_price": 14.85, "return": -0.21346801346801347}, {"who": "GROSS WILLIAM H", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 1462480.0, "date": "2010-05-20", "score": 63.0, "ref_price": 14.85, "return": -0.21346801346801347}, {"who": "GROSS WILLIAM H", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 71762.81, "date": "2010-05-17", "score": 47.3, "ref_price": 14.85, "return": -0.21346801346801347}, {"who": "GROSS WILLIAM H", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 71762.81, "date": "2010-05-17", "score": 47.3, "ref_price": 14.85, "return": -0.21346801346801347}, {"who": "BANK OF AMERICA CORP /DE/", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 298824.0, "date": "2010-02-18", "score": 42.2, "ref_price": 14.85, "return": -0.21346801346801347}, {"who": "BANK OF AMERICA CORP /DE/", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 125712.55, "date": "2010-02-02", "score": 52.7, "ref_price": 14.85, "return": -0.21346801346801347}, {"who": "BANK OF AMERICA CORP /DE/", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 258958.16999999998, "date": "2009-08-27", "score": 56.5, "ref_price": 14.85, "return": -0.21346801346801347}, {"who": "MANEY JOHN C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20963.88, "date": "2008-01-22", "score": 31.1, "ref_price": 14.85, "return": -0.21346801346801347}, {"who": "GROSS WILLIAM H", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 5320.0, "date": "2007-08-17", "score": 19.6, "ref_price": 14.85, "return": -0.21346801346801347}, {"who": "GROSS WILLIAM H", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 5320.0, "date": "2007-08-17", "score": 19.6, "ref_price": 14.85, "return": -0.21346801346801347}, {"who": "GROSS WILLIAM H", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 67620.0, "date": "2007-07-25", "score": 32.0, "ref_price": 14.85, "return": -0.21346801346801347}, {"who": "GROSS WILLIAM H", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 1387500.0, "date": "2007-07-25", "score": 48.1, "ref_price": 14.85, "return": -0.21346801346801347}, {"who": "GROSS WILLIAM H", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 67620.0, "date": "2007-07-25", "score": 32.1, "ref_price": 14.85, "return": -0.21346801346801347}, {"who": "GROSS WILLIAM H", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 8475.0, "date": "2004-11-08", "score": 21.7, "ref_price": 14.85, "return": -0.21346801346801347}, {"who": "GROSS WILLIAM H", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 50825.0, "date": "2004-11-08", "score": 30.6, "ref_price": 14.85, "return": -0.21346801346801347}, {"who": "GROSS WILLIAM H", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 1000556.0, "date": "2004-09-21", "score": 46.3, "ref_price": 14.85, "return": -0.21346801346801347}, {"who": "GROSS WILLIAM H", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 321345.0, "date": "2004-06-30", "score": 40.2, "ref_price": 14.85, "return": -0.21346801346801347}, {"who": "GROSS WILLIAM H", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 866692.0, "date": "2004-04-16", "score": 45.7, "ref_price": 14.85, "return": -0.21346801346801347}]}, "price_series": [{"date": "2016-08-17", "close": 14.85, "volume": 152935.0}, {"date": "2016-08-18", "close": 14.9, "volume": 128255.0}, {"date": "2016-08-19", "close": 14.91, "volume": 149235.0}, {"date": "2016-08-22", "close": 14.74, "volume": 279390.0}, {"date": "2016-08-23", "close": 14.84, "volume": 176562.0}, {"date": "2016-08-24", "close": 14.83, "volume": 153675.0}, {"date": "2016-08-25", "close": 14.82, "volume": 78882.0}, {"date": "2016-08-26", "close": 14.84, "volume": 68667.0}, {"date": "2016-08-29", "close": 14.82, "volume": 131717.0}, {"date": "2016-08-30", "close": 14.83, "volume": 109935.0}, {"date": "2016-08-31", "close": 14.85, "volume": 166209.0}, {"date": "2016-09-01", "close": 14.89, "volume": 220985.0}, {"date": "2016-09-02", "close": 15.07, "volume": 196011.0}, {"date": "2016-09-06", "close": 15.15, "volume": 292564.0}, {"date": "2016-09-07", "close": 15.2, "volume": 199149.0}, {"date": "2016-09-08", "close": 15.01, "volume": 183757.0}, {"date": "2016-09-09", "close": 14.58, "volume": 423046.0}, {"date": "2016-09-12", "close": 14.43, "volume": 533154.0}, {"date": "2016-09-13", "close": 14.07, "volume": 558484.0}, {"date": "2016-09-14", "close": 14.43, "volume": 278250.0}, {"date": "2016-09-15", "close": 14.51, "volume": 192909.0}, {"date": "2016-09-16", "close": 14.47, "volume": 88092.0}, {"date": "2016-09-19", "close": 14.42, "volume": 148641.0}, {"date": "2016-09-20", "close": 14.51, "volume": 141230.0}, {"date": "2016-09-21", "close": 14.67, "volume": 150243.0}, {"date": "2016-09-22", "close": 14.74, "volume": 265205.0}, {"date": "2016-09-23", "close": 14.62, "volume": 200328.0}, {"date": "2016-09-26", "close": 14.59, "volume": 159105.0}, {"date": "2016-09-27", "close": 14.66, "volume": 162806.0}, {"date": "2016-09-28", "close": 14.7, "volume": 122642.0}, {"date": "2016-09-29", "close": 14.69, "volume": 167950.0}, {"date": "2016-09-30", "close": 14.61, "volume": 193796.0}, {"date": "2016-10-03", "close": 14.75, "volume": 177326.0}, {"date": "2016-10-04", "close": 14.83, "volume": 324131.0}, {"date": "2016-10-05", "close": 14.88, "volume": 215268.0}, {"date": "2016-10-06", "close": 14.91, "volume": 257681.0}, {"date": "2016-10-07", "close": 14.91, "volume": 151650.0}, {"date": "2016-10-10", "close": 14.98, "volume": 164055.0}, {"date": "2016-10-11", "close": 14.77, "volume": 173967.0}, {"date": "2016-10-12", "close": 14.74, "volume": 201326.0}, {"date": "2016-10-13", "close": 14.59, "volume": 202831.0}, {"date": "2016-10-14", "close": 14.62, "volume": 143117.0}, {"date": "2016-10-17", "close": 14.41, "volume": 162591.0}, {"date": "2016-10-18", "close": 14.53, "volume": 159855.0}, {"date": "2016-10-19", "close": 14.5, "volume": 109566.0}, {"date": "2016-10-20", "close": 14.62, "volume": 104691.0}, {"date": "2016-10-21", "close": 14.68, "volume": 101536.0}, {"date": "2016-10-24", "close": 14.67, "volume": 137086.0}, {"date": "2016-10-25", "close": 14.59, "volume": 140655.0}, {"date": "2016-10-26", "close": 14.61, "volume": 123112.0}, {"date": "2016-10-27", "close": 14.52, "volume": 137899.0}, {"date": "2016-10-28", "close": 14.49, "volume": 253155.0}, {"date": "2016-10-31", "close": 14.25, "volume": 318351.0}, {"date": "2016-11-01", "close": 14.27, "volume": 197119.0}, {"date": "2016-11-02", "close": 14.11, "volume": 311080.0}, {"date": "2016-11-03", "close": 14.23, "volume": 227718.0}, {"date": "2016-11-04", "close": 14.28, "volume": 221157.0}, {"date": "2016-11-07", "close": 14.44, "volume": 264876.0}, {"date": "2016-11-08", "close": 14.51, "volume": 265614.0}, {"date": "2016-11-09", "close": 14.42, "volume": 210942.0}, {"date": "2016-11-10", "close": 14.2, "volume": 277671.0}, {"date": "2016-11-11", "close": 13.95, "volume": 511279.0}, {"date": "2016-11-14", "close": 13.39, "volume": 827091.0}, {"date": "2016-11-15", "close": 13.83, "volume": 452066.0}, {"date": "2016-11-16", "close": 14.2, "volume": 276244.0}, {"date": "2016-11-17", "close": 14.28, "volume": 332353.0}, {"date": "2016-11-18", "close": 14.34, "volume": 323115.0}, {"date": "2016-11-21", "close": 14.37, "volume": 250277.0}, {"date": "2016-11-22", "close": 14.26, "volume": 488269.0}, {"date": "2016-11-23", "close": 14.28, "volume": 147248.0}, {"date": "2016-11-25", "close": 14.3, "volume": 51440.0}, {"date": "2016-11-28", "close": 14.17, "volume": 459403.0}, {"date": "2016-11-29", "close": 14.19, "volume": 119063.0}, {"date": "2016-11-30", "close": 14.1, "volume": 229637.0}, {"date": "2016-12-01", "close": 14.12, "volume": 263746.0}, {"date": "2016-12-02", "close": 14.35, "volume": 228889.0}, {"date": "2016-12-05", "close": 14.46, "volume": 181017.0}, {"date": "2016-12-06", "close": 14.58, "volume": 223498.0}, {"date": "2016-12-07", "close": 14.62, "volume": 263738.0}, {"date": "2016-12-08", "close": 14.39, "volume": 281029.0}, {"date": "2016-12-09", "close": 14.32, "volume": 193349.0}, {"date": "2016-12-12", "close": 14.38, "volume": 199518.0}, {"date": "2016-12-13", "close": 14.4, "volume": 200551.0}, {"date": "2016-12-14", "close": 14.42, "volume": 181649.0}, {"date": "2016-12-15", "close": 14.42, "volume": 243390.0}, {"date": "2016-12-16", "close": 14.35, "volume": 222365.0}, {"date": "2016-12-19", "close": 14.47, "volume": 250944.0}, {"date": "2016-12-20", "close": 14.34, "volume": 313015.0}, {"date": "2016-12-21", "close": 14.4, "volume": 273457.0}, {"date": "2016-12-22", "close": 14.29, "volume": 222529.0}, {"date": "2016-12-23", "close": 14.38, "volume": 161141.0}, {"date": "2016-12-27", "close": 14.35, "volume": 181462.0}, {"date": "2016-12-28", "close": 14.32, "volume": 296512.0}, {"date": "2016-12-29", "close": 14.31, "volume": 317898.0}, {"date": "2016-12-30", "close": 14.31, "volume": 362961.0}, {"date": "2017-01-03", "close": 14.26, "volume": 852294.0}, {"date": "2017-01-04", "close": 14.26, "volume": 1021141.0}, {"date": "2017-01-05", "close": 14.38, "volume": 1223942.0}, {"date": "2017-01-06", "close": 14.7, "volume": 550207.0}, {"date": "2017-01-09", "close": 14.64, "volume": 318607.0}, {"date": "2017-01-10", "close": 14.78, "volume": 380306.0}, {"date": "2017-01-11", "close": 14.72, "volume": 349424.0}, {"date": "2017-01-12", "close": 14.6, "volume": 326211.0}, {"date": "2017-01-13", "close": 14.77, "volume": 243952.0}, {"date": "2017-01-17", "close": 14.91, "volume": 369715.0}, {"date": "2017-01-18", "close": 14.9, "volume": 191648.0}, {"date": "2017-01-19", "close": 14.9, "volume": 203488.0}, {"date": "2017-01-20", "close": 14.9, "volume": 211828.0}, {"date": "2017-01-23", "close": 15.04, "volume": 381024.0}, {"date": "2017-01-24", "close": 15.16, "volume": 313632.0}, {"date": "2017-01-25", "close": 15.2, "volume": 261365.0}, {"date": "2017-01-26", "close": 15.34, "volume": 329609.0}, {"date": "2017-01-27", "close": 15.38, "volume": 203403.0}, {"date": "2017-01-30", "close": 15.43, "volume": 291336.0}, {"date": "2017-01-31", "close": 15.45, "volume": 231914.0}, {"date": "2017-02-01", "close": 15.59, "volume": 297025.0}, {"date": "2017-02-02", "close": 15.35, "volume": 665785.0}, {"date": "2017-02-03", "close": 15.29, "volume": 420315.0}, {"date": "2017-02-06", "close": 15.54, "volume": 307030.0}, {"date": "2017-02-07", "close": 15.64, "volume": 313292.0}, {"date": "2017-02-08", "close": 15.5, "volume": 347198.0}, {"date": "2017-02-09", "close": 15.4, "volume": 234383.0}, {"date": "2017-02-10", "close": 15.48, "volume": 213507.0}, {"date": "2017-02-13", "close": 15.37, "volume": 302310.0}, {"date": "2017-02-14", "close": 15.41, "volume": 297942.0}, {"date": "2017-02-15", "close": 15.27, "volume": 279798.0}, {"date": "2017-02-16", "close": 15.21, "volume": 238917.0}, {"date": "2017-02-17", "close": 15.38, "volume": 250260.0}, {"date": "2017-02-21", "close": 15.46, "volume": 292282.0}, {"date": "2017-02-22", "close": 15.47, "volume": 197253.0}, {"date": "2017-02-23", "close": 15.5, "volume": 157118.0}, {"date": "2017-02-24", "close": 15.53, "volume": 163564.0}, {"date": "2017-02-27", "close": 15.59, "volume": 155964.0}, {"date": "2017-02-28", "close": 15.63, "volume": 133476.0}, {"date": "2017-03-01", "close": 15.58, "volume": 229002.0}, {"date": "2017-03-02", "close": 15.65, "volume": 351554.0}, {"date": "2017-03-03", "close": 15.67, "volume": 246524.0}, {"date": "2017-03-06", "close": 15.78, "volume": 265896.0}, {"date": "2017-03-07", "close": 15.84, "volume": 245743.0}, {"date": "2017-03-08", "close": 15.69, "volume": 401069.0}, {"date": "2017-03-09", "close": 15.16, "volume": 595185.0}, {"date": "2017-03-10", "close": 15.17, "volume": 322678.0}, {"date": "2017-03-13", "close": 15.27, "volume": 159685.0}, {"date": "2017-03-14", "close": 15.1, "volume": 253585.0}, {"date": "2017-03-15", "close": 15.38, "volume": 560753.0}, {"date": "2017-03-16", "close": 15.41, "volume": 220846.0}, {"date": "2017-03-17", "close": 15.46, "volume": 133634.0}, {"date": "2017-03-20", "close": 15.44, "volume": 257106.0}, {"date": "2017-03-21", "close": 15.4, "volume": 252766.0}, {"date": "2017-03-22", "close": 15.5, "volume": 194219.0}, {"date": "2017-03-23", "close": 15.52, "volume": 127240.0}, {"date": "2017-03-24", "close": 15.49, "volume": 142589.0}, {"date": "2017-03-27", "close": 15.39, "volume": 184385.0}, {"date": "2017-03-28", "close": 15.49, "volume": 244300.0}, {"date": "2017-03-29", "close": 15.6, "volume": 188806.0}, {"date": "2017-03-30", "close": 15.66, "volume": 206525.0}, {"date": "2017-03-31", "close": 15.7, "volume": 183073.0}, {"date": "2017-04-03", "close": 15.7, "volume": 322635.0}, {"date": "2017-04-04", "close": 15.73, "volume": 287744.0}, {"date": "2017-04-05", "close": 15.75, "volume": 290110.0}, {"date": "2017-04-06", "close": 15.77, "volume": 139072.0}, {"date": "2017-04-07", "close": 15.79, "volume": 320496.0}, {"date": "2017-04-10", "close": 15.86, "volume": 290289.0}, {"date": "2017-04-11", "close": 15.77, "volume": 284644.0}, {"date": "2017-04-12", "close": 15.75, "volume": 186640.0}, {"date": "2017-04-13", "close": 15.77, "volume": 305298.0}, {"date": "2017-04-17", "close": 15.82, "volume": 185400.0}, {"date": "2017-04-18", "close": 15.8187, "volume": 218460.0}, {"date": "2017-04-19", "close": 15.78, "volume": 195744.0}, {"date": "2017-04-20", "close": 15.81, "volume": 153939.0}, {"date": "2017-04-21", "close": 15.85, "volume": 212994.0}, {"date": "2017-04-24", "close": 15.87, "volume": 204715.0}, {"date": "2017-04-25", "close": 15.86, "volume": 299065.0}, {"date": "2017-04-26", "close": 15.89, "volume": 195238.0}, {"date": "2017-04-27", "close": 15.95, "volume": 196520.0}, {"date": "2017-04-28", "close": 16.05, "volume": 371687.0}, {"date": "2017-05-01", "close": 16.08, "volume": 307468.0}, {"date": "2017-05-02", "close": 16.15, "volume": 393889.0}, {"date": "2017-05-03", "close": 16.22, "volume": 254350.0}, {"date": "2017-05-04", "close": 16.2, "volume": 360966.0}, {"date": "2017-05-05", "close": 16.32, "volume": 275330.0}, {"date": "2017-05-08", "close": 16.4, "volume": 452108.0}, {"date": "2017-05-09", "close": 16.25, "volume": 287913.0}, {"date": "2017-05-10", "close": 16.24, "volume": 394558.0}, {"date": "2017-05-11", "close": 16.14, "volume": 205549.0}, {"date": "2017-05-12", "close": 15.98, "volume": 282168.0}, {"date": "2017-05-15", "close": 16.04, "volume": 295598.0}, {"date": "2017-05-16", "close": 16.08, "volume": 271875.0}, {"date": "2017-05-17", "close": 16.01, "volume": 259815.0}, {"date": "2017-05-18", "close": 16.0, "volume": 265038.0}, {"date": "2017-05-19", "close": 15.97, "volume": 189392.0}, {"date": "2017-05-22", "close": 16.09, "volume": 219177.0}, {"date": "2017-05-23", "close": 16.17, "volume": 232528.0}, {"date": "2017-05-24", "close": 16.19, "volume": 182587.0}, {"date": "2017-05-25", "close": 16.22, "volume": 186758.0}, {"date": "2017-05-26", "close": 16.27, "volume": 147883.0}, {"date": "2017-05-30", "close": 16.24, "volume": 142199.0}, {"date": "2017-05-31", "close": 16.36, "volume": 292691.0}, {"date": "2017-06-01", "close": 16.4, "volume": 251060.0}, {"date": "2017-06-02", "close": 16.425, "volume": 374055.0}, {"date": "2017-06-05", "close": 16.49, "volume": 249626.0}, {"date": "2017-06-06", "close": 16.47, "volume": 272147.0}, {"date": "2017-06-07", "close": 16.47, "volume": 323435.0}, {"date": "2017-06-08", "close": 16.35, "volume": 170858.0}, {"date": "2017-06-09", "close": 16.37, "volume": 169479.0}, {"date": "2017-06-12", "close": 16.36, "volume": 166881.0}, {"date": "2017-06-13", "close": 16.27, "volume": 352296.0}, {"date": "2017-06-14", "close": 16.31, "volume": 269208.0}, {"date": "2017-06-15", "close": 16.32, "volume": 160847.0}, {"date": "2017-06-16", "close": 16.33, "volume": 224579.0}, {"date": "2017-06-19", "close": 16.43, "volume": 375487.0}, {"date": "2017-06-20", "close": 16.44, "volume": 252063.0}, {"date": "2017-06-21", "close": 16.44, "volume": 211134.0}, {"date": "2017-06-22", "close": 16.37, "volume": 269730.0}, {"date": "2017-06-23", "close": 16.4, "volume": 222311.0}, {"date": "2017-06-26", "close": 16.46, "volume": 237876.0}, {"date": "2017-06-27", "close": 16.37, "volume": 160797.0}, {"date": "2017-06-28", "close": 16.44, "volume": 188778.0}, {"date": "2017-06-29", "close": 16.46, "volume": 203427.0}, {"date": "2017-06-30", "close": 16.47, "volume": 211508.0}, {"date": "2017-07-03", "close": 16.45, "volume": 189825.0}, {"date": "2017-07-05", "close": 16.47, "volume": 350520.0}, {"date": "2017-07-06", "close": 16.37, "volume": 195104.0}, {"date": "2017-07-07", "close": 16.46, "volume": 275937.0}, {"date": "2017-07-10", "close": 16.47, "volume": 347452.0}, {"date": "2017-07-11", "close": 16.5, "volume": 309406.0}, {"date": "2017-07-12", "close": 16.45, "volume": 268873.0}, {"date": "2017-07-13", "close": 16.43, "volume": 162265.0}, {"date": "2017-07-14", "close": 16.53, "volume": 196923.0}, {"date": "2017-07-17", "close": 16.51, "volume": 265520.0}, {"date": "2017-07-18", "close": 16.58, "volume": 242989.0}, {"date": "2017-07-19", "close": 16.66, "volume": 300614.0}, {"date": "2017-07-20", "close": 16.6, "volume": 247022.0}, {"date": "2017-07-21", "close": 16.65, "volume": 285319.0}, {"date": "2017-07-24", "close": 16.78, "volume": 446583.0}, {"date": "2017-07-25", "close": 16.81, "volume": 329549.0}, {"date": "2017-07-26", "close": 16.8, "volume": 475370.0}, {"date": "2017-07-27", "close": 16.83, "volume": 209781.0}, {"date": "2017-07-28", "close": 16.89, "volume": 369589.0}, {"date": "2017-07-31", "close": 16.92, "volume": 398890.0}, {"date": "2017-08-01", "close": 16.57, "volume": 696316.0}, {"date": "2017-08-02", "close": 16.92, "volume": 708266.0}, {"date": "2017-08-03", "close": 17.05, "volume": 553880.0}, {"date": "2017-08-04", "close": 17.1, "volume": 391477.0}, {"date": "2017-08-07", "close": 17.18, "volume": 404738.0}, {"date": "2017-08-08", "close": 17.17, "volume": 434400.0}, {"date": "2017-08-09", "close": 16.84, "volume": 557957.0}, {"date": "2017-08-10", "close": 16.23, "volume": 1378212.0}, {"date": "2017-08-11", "close": 16.55, "volume": 435906.0}, {"date": "2017-08-14", "close": 16.7, "volume": 359008.0}, {"date": "2017-08-15", "close": 16.67, "volume": 230489.0}, {"date": "2017-08-16", "close": 16.56, "volume": 362145.0}, {"date": "2017-08-17", "close": 16.24, "volume": 431767.0}, {"date": "2017-08-18", "close": 16.45, "volume": 276444.0}, {"date": "2017-08-21", "close": 16.48, "volume": 215556.0}, {"date": "2017-08-22", "close": 16.6, "volume": 188103.0}, {"date": "2017-08-23", "close": 16.62, "volume": 277068.0}, {"date": "2017-08-24", "close": 16.64, "volume": 289914.0}, {"date": "2017-08-25", "close": 16.71, "volume": 208703.0}, {"date": "2017-08-28", "close": 16.75, "volume": 216098.0}, {"date": "2017-08-29", "close": 16.77, "volume": 298459.0}, {"date": "2017-08-30", "close": 16.8, "volume": 179335.0}, {"date": "2017-08-31", "close": 16.78, "volume": 242218.0}, {"date": "2017-09-01", "close": 16.76, "volume": 290032.0}, {"date": "2017-09-05", "close": 16.74, "volume": 494991.0}, {"date": "2017-09-06", "close": 16.85, "volume": 286654.0}, {"date": "2017-09-07", "close": 16.91, "volume": 340813.0}, {"date": "2017-09-08", "close": 16.76, "volume": 210260.0}, {"date": "2017-09-11", "close": 16.77, "volume": 277130.0}, {"date": "2017-09-12", "close": 16.76, "volume": 223853.0}, {"date": "2017-09-13", "close": 16.77, "volume": 164013.0}, {"date": "2017-09-14", "close": 16.73, "volume": 171795.0}, {"date": "2017-09-15", "close": 16.7, "volume": 421933.0}, {"date": "2017-09-18", "close": 16.69, "volume": 215950.0}, {"date": "2017-09-19", "close": 16.71, "volume": 186082.0}, {"date": "2017-09-20", "close": 16.69, "volume": 277973.0}, {"date": "2017-09-21", "close": 16.63, "volume": 187965.0}, {"date": "2017-09-22", "close": 16.69, "volume": 246416.0}, {"date": "2017-09-25", "close": 16.74, "volume": 315083.0}, {"date": "2017-09-26", "close": 16.78, "volume": 251046.0}, {"date": "2017-09-27", "close": 16.71, "volume": 157716.0}, {"date": "2017-09-28", "close": 16.75, "volume": 167746.0}, {"date": "2017-09-29", "close": 16.78, "volume": 299242.0}, {"date": "2017-10-02", "close": 16.79, "volume": 404504.0}, {"date": "2017-10-03", "close": 16.86, "volume": 536319.0}, {"date": "2017-10-04", "close": 16.91, "volume": 283681.0}, {"date": "2017-10-05", "close": 16.98, "volume": 317989.0}, {"date": "2017-10-06", "close": 16.94, "volume": 362811.0}, {"date": "2017-10-09", "close": 16.96, "volume": 223719.0}, {"date": "2017-10-10", "close": 16.99, "volume": 225027.0}, {"date": "2017-10-11", "close": 17.0, "volume": 234028.0}, {"date": "2017-10-12", "close": 16.9, "volume": 194131.0}, {"date": "2017-10-13", "close": 16.885, "volume": 193792.0}, {"date": "2017-10-16", "close": 16.86, "volume": 232148.0}, {"date": "2017-10-17", "close": 16.75, "volume": 493685.0}, {"date": "2017-10-18", "close": 16.56, "volume": 472879.0}, {"date": "2017-10-19", "close": 16.69, "volume": 418701.0}, {"date": "2017-10-20", "close": 16.71, "volume": 252141.0}, {"date": "2017-10-23", "close": 16.81, "volume": 248276.0}, {"date": "2017-10-24", "close": 16.84, "volume": 148605.0}, {"date": "2017-10-25", "close": 16.76, "volume": 345412.0}, {"date": "2017-10-26", "close": 16.77, "volume": 158553.0}, {"date": "2017-10-27", "close": 16.815, "volume": 232722.0}, {"date": "2017-10-30", "close": 16.82, "volume": 181939.0}, {"date": "2017-10-31", "close": 16.8, "volume": 180880.0}, {"date": "2017-11-01", "close": 16.81, "volume": 200271.0}, {"date": "2017-11-02", "close": 16.85, "volume": 198517.0}, {"date": "2017-11-03", "close": 16.88, "volume": 232930.0}, {"date": "2017-11-06", "close": 16.91, "volume": 234711.0}, {"date": "2017-11-07", "close": 17.0, "volume": 517859.0}, {"date": "2017-11-08", "close": 16.98, "volume": 201239.0}, {"date": "2017-11-09", "close": 16.94, "volume": 430090.0}, {"date": "2017-11-10", "close": 16.81, "volume": 299959.0}, {"date": "2017-11-13", "close": 16.61, "volume": 289674.0}, {"date": "2017-11-14", "close": 16.43, "volume": 647521.0}, {"date": "2017-11-15", "close": 16.27, "volume": 705142.0}, {"date": "2017-11-16", "close": 16.55, "volume": 342973.0}, {"date": "2017-11-17", "close": 16.63, "volume": 214140.0}, {"date": "2017-11-20", "close": 16.54, "volume": 263521.0}, {"date": "2017-11-21", "close": 16.44, "volume": 701321.0}, {"date": "2017-11-22", "close": 16.45, "volume": 1074242.0}, {"date": "2017-11-24", "close": 16.54, "volume": 167754.0}, {"date": "2017-11-27", "close": 16.47, "volume": 257997.0}, {"date": "2017-11-28", "close": 16.49, "volume": 316456.0}, {"date": "2017-11-29", "close": 16.45, "volume": 232052.0}, {"date": "2017-11-30", "close": 16.49, "volume": 306874.0}, {"date": "2017-12-01", "close": 16.5, "volume": 372755.0}, {"date": "2017-12-04", "close": 16.66, "volume": 359756.0}, {"date": "2017-12-05", "close": 16.67, "volume": 353649.0}, {"date": "2017-12-06", "close": 16.64, "volume": 308077.0}, {"date": "2017-12-07", "close": 16.63, "volume": 273507.0}, {"date": "2017-12-08", "close": 16.5, "volume": 296421.0}, {"date": "2017-12-11", "close": 16.5, "volume": 252046.0}, {"date": "2017-12-12", "close": 16.31, "volume": 496116.0}, {"date": "2017-12-13", "close": 16.28, "volume": 549258.0}, {"date": "2017-12-14", "close": 16.42, "volume": 266043.0}, {"date": "2017-12-15", "close": 16.33, "volume": 285095.0}, {"date": "2017-12-18", "close": 16.36, "volume": 363877.0}, {"date": "2017-12-19", "close": 16.35, "volume": 302785.0}, {"date": "2017-12-20", "close": 16.4, "volume": 422315.0}, {"date": "2017-12-21", "close": 16.41, "volume": 296748.0}, {"date": "2017-12-22", "close": 16.41, "volume": 362337.0}, {"date": "2017-12-26", "close": 16.38, "volume": 519779.0}, {"date": "2017-12-27", "close": 16.36, "volume": 181798.0}, {"date": "2017-12-28", "close": 16.36, "volume": 236802.0}, {"date": "2017-12-29", "close": 16.46, "volume": 288126.0}, {"date": "2018-01-02", "close": 16.52, "volume": 630866.0}, {"date": "2018-01-03", "close": 16.64, "volume": 511660.0}, {"date": "2018-01-04", "close": 16.77, "volume": 234026.0}, {"date": "2018-01-05", "close": 16.8, "volume": 266699.0}, {"date": "2018-01-08", "close": 16.9, "volume": 325174.0}, {"date": "2018-01-09", "close": 16.81, "volume": 300554.0}, {"date": "2018-01-10", "close": 16.75, "volume": 304436.0}, {"date": "2018-01-11", "close": 16.49, "volume": 411779.0}, {"date": "2018-01-12", "close": 16.49, "volume": 271415.0}, {"date": "2018-01-16", "close": 16.45, "volume": 424984.0}, {"date": "2018-01-17", "close": 16.44, "volume": 241572.0}, {"date": "2018-01-18", "close": 16.46, "volume": 323617.0}, {"date": "2018-01-19", "close": 16.52, "volume": 233934.0}, {"date": "2018-01-22", "close": 16.52, "volume": 292254.0}, {"date": "2018-01-23", "close": 16.67, "volume": 208104.0}, {"date": "2018-01-24", "close": 16.6, "volume": 218507.0}, {"date": "2018-01-25", "close": 16.64, "volume": 233665.0}, {"date": "2018-01-26", "close": 16.64, "volume": 201098.0}, {"date": "2018-01-29", "close": 16.43, "volume": 360969.0}, {"date": "2018-01-30", "close": 16.36, "volume": 475424.0}, {"date": "2018-01-31", "close": 16.43, "volume": 239362.0}, {"date": "2018-02-01", "close": 16.47, "volume": 335213.0}, {"date": "2018-02-02", "close": 16.46, "volume": 451401.0}, {"date": "2018-02-05", "close": 16.31, "volume": 550612.0}, {"date": "2018-02-06", "close": 16.33, "volume": 682838.0}, {"date": "2018-02-07", "close": 16.46, "volume": 235415.0}, {"date": "2018-02-08", "close": 16.35, "volume": 316002.0}, {"date": "2018-02-09", "close": 15.96, "volume": 991095.0}, {"date": "2018-02-12", "close": 16.14, "volume": 285436.0}, {"date": "2018-02-13", "close": 16.11, "volume": 275123.0}, {"date": "2018-02-14", "close": 16.165, "volume": 151159.0}, {"date": "2018-02-15", "close": 16.07, "volume": 361832.0}, {"date": "2018-02-16", "close": 16.07, "volume": 287730.0}, {"date": "2018-02-20", "close": 16.22, "volume": 459594.0}, {"date": "2018-02-21", "close": 16.25, "volume": 171421.0}, {"date": "2018-02-22", "close": 16.3, "volume": 212794.0}, {"date": "2018-02-23", "close": 16.38, "volume": 221673.0}, {"date": "2018-02-26", "close": 16.44, "volume": 293540.0}, {"date": "2018-02-27", "close": 16.49, "volume": 275597.0}, {"date": "2018-02-28", "close": 16.5, "volume": 328945.0}, {"date": "2018-03-01", "close": 16.41, "volume": 314761.0}, {"date": "2018-03-02", "close": 16.66, "volume": 450496.0}, {"date": "2018-03-05", "close": 16.63, "volume": 321575.0}, {"date": "2018-03-06", "close": 16.69, "volume": 168053.0}, {"date": "2018-03-07", "close": 16.75, "volume": 297349.0}, {"date": "2018-03-08", "close": 16.75, "volume": 224429.0}, {"date": "2018-03-09", "close": 16.68, "volume": 274721.0}, {"date": "2018-03-12", "close": 16.74, "volume": 242585.0}, {"date": "2018-03-13", "close": 16.79, "volume": 257772.0}, {"date": "2018-03-14", "close": 16.73, "volume": 157256.0}, {"date": "2018-03-15", "close": 16.65, "volume": 243551.0}, {"date": "2018-03-16", "close": 16.71, "volume": 120228.0}, {"date": "2018-03-19", "close": 16.6, "volume": 256790.0}, {"date": "2018-03-20", "close": 16.6, "volume": 182047.0}, {"date": "2018-03-21", "close": 16.52, "volume": 374213.0}, {"date": "2018-03-22", "close": 16.59, "volume": 144069.0}, {"date": "2018-03-23", "close": 16.53, "volume": 171172.0}, {"date": "2018-03-26", "close": 16.73, "volume": 211446.0}, {"date": "2018-03-27", "close": 16.85, "volume": 442306.0}, {"date": "2018-03-28", "close": 16.909, "volume": 355870.0}, {"date": "2018-03-29", "close": 16.92, "volume": 262026.0}, {"date": "2018-04-02", "close": 16.8, "volume": 401248.0}, {"date": "2018-04-03", "close": 17.01, "volume": 404734.0}, {"date": "2018-04-04", "close": 17.13, "volume": 304093.0}, {"date": "2018-04-05", "close": 17.24, "volume": 275097.0}, {"date": "2018-04-06", "close": 17.2, "volume": 232897.0}, {"date": "2018-04-09", "close": 17.19, "volume": 281958.0}, {"date": "2018-04-10", "close": 17.3, "volume": 231850.0}, {"date": "2018-04-11", "close": 17.16, "volume": 257584.0}, {"date": "2018-04-12", "close": 17.01, "volume": 233198.0}, {"date": "2018-04-13", "close": 16.9, "volume": 318931.0}, {"date": "2018-04-16", "close": 17.04, "volume": 232857.0}, {"date": "2018-04-17", "close": 17.06, "volume": 267782.0}, {"date": "2018-04-18", "close": 17.08, "volume": 206014.0}, {"date": "2018-04-19", "close": 17.07, "volume": 224761.0}, {"date": "2018-04-20", "close": 17.03, "volume": 146031.0}, {"date": "2018-04-23", "close": 17.15, "volume": 266083.0}, {"date": "2018-04-24", "close": 17.25, "volume": 218429.0}, {"date": "2018-04-25", "close": 17.32, "volume": 301095.0}, {"date": "2018-04-26", "close": 17.41, "volume": 225565.0}, {"date": "2018-04-27", "close": 17.51, "volume": 263657.0}, {"date": "2018-04-30", "close": 17.42, "volume": 279930.0}, {"date": "2018-05-01", "close": 17.47, "volume": 281344.0}, {"date": "2018-05-02", "close": 17.72, "volume": 536950.0}, {"date": "2018-05-03", "close": 17.82, "volume": 394748.0}, {"date": "2018-05-04", "close": 18.07, "volume": 500356.0}, {"date": "2018-05-07", "close": 18.08, "volume": 471858.0}, {"date": "2018-05-08", "close": 18.23, "volume": 346023.0}, {"date": "2018-05-09", "close": 18.06, "volume": 442079.0}, {"date": "2018-05-10", "close": 17.8, "volume": 548868.0}, {"date": "2018-05-11", "close": 17.8, "volume": 221626.0}, {"date": "2018-05-14", "close": 17.81, "volume": 205762.0}, {"date": "2018-05-15", "close": 17.77, "volume": 260719.0}, {"date": "2018-05-16", "close": 17.94, "volume": 216428.0}, {"date": "2018-05-17", "close": 18.06, "volume": 238256.0}, {"date": "2018-05-18", "close": 18.08, "volume": 200417.0}, {"date": "2018-05-21", "close": 18.13, "volume": 240400.0}, {"date": "2018-05-22", "close": 18.16, "volume": 282069.0}, {"date": "2018-05-23", "close": 18.28, "volume": 265958.0}, {"date": "2018-05-24", "close": 18.3, "volume": 238253.0}, {"date": "2018-05-25", "close": 18.39, "volume": 241421.0}, {"date": "2018-05-29", "close": 18.47, "volume": 254167.0}, {"date": "2018-05-30", "close": 18.45, "volume": 248278.0}, {"date": "2018-05-31", "close": 18.39, "volume": 308855.0}, {"date": "2018-06-01", "close": 18.51, "volume": 261735.0}, {"date": "2018-06-04", "close": 18.72, "volume": 382415.0}, {"date": "2018-06-05", "close": 18.77, "volume": 235744.0}, {"date": "2018-06-06", "close": 18.85, "volume": 301200.0}, {"date": "2018-06-07", "close": 18.79, "volume": 476251.0}, {"date": "2018-06-08", "close": 18.78, "volume": 288060.0}, {"date": "2018-06-11", "close": 18.78, "volume": 239896.0}, {"date": "2018-06-12", "close": 18.93, "volume": 277096.0}, {"date": "2018-06-13", "close": 18.51, "volume": 747303.0}, {"date": "2018-06-14", "close": 17.61, "volume": 2046158.0}, {"date": "2018-06-15", "close": 17.29, "volume": 1121950.0}, {"date": "2018-06-18", "close": 17.68, "volume": 412197.0}, {"date": "2018-06-19", "close": 17.64, "volume": 354409.0}, {"date": "2018-06-20", "close": 17.83, "volume": 339976.0}, {"date": "2018-06-21", "close": 17.67, "volume": 285087.0}, {"date": "2018-06-22", "close": 17.73, "volume": 219387.0}, {"date": "2018-06-25", "close": 17.69, "volume": 178714.0}, {"date": "2018-06-26", "close": 17.65, "volume": 149169.0}, {"date": "2018-06-27", "close": 17.6, "volume": 294834.0}, {"date": "2018-06-28", "close": 17.19, "volume": 864600.0}, {"date": "2018-06-29", "close": 17.49, "volume": 734561.0}, {"date": "2018-07-02", "close": 17.64, "volume": 297044.0}, {"date": "2018-07-03", "close": 17.6, "volume": 181191.0}, {"date": "2018-07-05", "close": 17.71, "volume": 406120.0}, {"date": "2018-07-06", "close": 17.69, "volume": 309394.0}, {"date": "2018-07-09", "close": 17.68, "volume": 335371.0}, {"date": "2018-07-10", "close": 17.7, "volume": 254802.0}, {"date": "2018-07-11", "close": 17.7234, "volume": 161120.0}, {"date": "2018-07-12", "close": 17.48, "volume": 250918.0}, {"date": "2018-07-13", "close": 17.4, "volume": 183962.0}, {"date": "2018-07-16", "close": 17.51, "volume": 278506.0}, {"date": "2018-07-17", "close": 17.58, "volume": 318404.0}, {"date": "2018-07-18", "close": 17.64, "volume": 223850.0}, {"date": "2018-07-19", "close": 17.72, "volume": 218519.0}, {"date": "2018-07-20", "close": 17.79, "volume": 194674.0}, {"date": "2018-07-23", "close": 17.79, "volume": 275357.0}, {"date": "2018-07-24", "close": 17.81, "volume": 239917.0}, {"date": "2018-07-25", "close": 17.9, "volume": 284688.0}, {"date": "2018-07-26", "close": 17.99, "volume": 238553.0}, {"date": "2018-07-27", "close": 18.03, "volume": 228432.0}, {"date": "2018-07-30", "close": 17.71, "volume": 330871.0}, {"date": "2018-07-31", "close": 17.95, "volume": 297157.0}, {"date": "2018-08-01", "close": 17.97, "volume": 289446.0}, {"date": "2018-08-02", "close": 18.02, "volume": 306901.0}, {"date": "2018-08-03", "close": 18.07, "volume": 221020.0}, {"date": "2018-08-06", "close": 18.1, "volume": 228666.0}, {"date": "2018-08-07", "close": 18.02, "volume": 424110.0}, {"date": "2018-08-08", "close": 18.01, "volume": 308271.0}, {"date": "2018-08-09", "close": 18.03, "volume": 312868.0}, {"date": "2018-08-10", "close": 17.95, "volume": 187791.0}, {"date": "2018-08-13", "close": 17.97, "volume": 237258.0}, {"date": "2018-08-14", "close": 17.94, "volume": 211452.0}, {"date": "2018-08-15", "close": 17.91, "volume": 221817.0}, {"date": "2018-08-16", "close": 17.89, "volume": 222234.0}, {"date": "2018-08-17", "close": 17.99, "volume": 172523.0}, {"date": "2018-08-20", "close": 17.93, "volume": 192987.0}, {"date": "2018-08-21", "close": 17.93, "volume": 168394.0}, {"date": "2018-08-22", "close": 17.89, "volume": 171940.0}, {"date": "2018-08-23", "close": 17.87, "volume": 217735.0}, {"date": "2018-08-24", "close": 17.88, "volume": 234436.0}, {"date": "2018-08-27", "close": 17.94, "volume": 272233.0}, {"date": "2018-08-28", "close": 17.98, "volume": 129595.0}, {"date": "2018-08-29", "close": 17.98, "volume": 132608.0}, {"date": "2018-08-30", "close": 17.98, "volume": 164829.0}, {"date": "2018-08-31", "close": 18.01, "volume": 175162.0}, {"date": "2018-09-04", "close": 18.02, "volume": 251814.0}, {"date": "2018-09-05", "close": 18.11, "volume": 335621.0}, {"date": "2018-09-06", "close": 18.12, "volume": 228784.0}, {"date": "2018-09-07", "close": 18.13, "volume": 187641.0}, {"date": "2018-09-10", "close": 18.19, "volume": 176318.0}, {"date": "2018-09-11", "close": 18.2, "volume": 212287.0}, {"date": "2018-09-12", "close": 18.22, "volume": 202334.0}, {"date": "2018-09-13", "close": 18.17, "volume": 269951.0}, {"date": "2018-09-14", "close": 18.14, "volume": 129005.0}, {"date": "2018-09-17", "close": 18.03, "volume": 177130.0}, {"date": "2018-09-18", "close": 17.89, "volume": 383245.0}, {"date": "2018-09-19", "close": 17.84, "volume": 342005.0}, {"date": "2018-09-20", "close": 17.91, "volume": 208051.0}, {"date": "2018-09-21", "close": 17.77, "volume": 456595.0}, {"date": "2018-09-24", "close": 17.75, "volume": 223457.0}, {"date": "2018-09-25", "close": 17.77, "volume": 188842.0}, {"date": "2018-09-26", "close": 17.795, "volume": 200619.0}, {"date": "2018-09-27", "close": 17.83, "volume": 164785.0}, {"date": "2018-09-28", "close": 17.85, "volume": 125859.0}, {"date": "2018-10-01", "close": 17.93, "volume": 280046.0}, {"date": "2018-10-02", "close": 17.98, "volume": 276474.0}, {"date": "2018-10-03", "close": 17.98, "volume": 227349.0}, {"date": "2018-10-04", "close": 17.8403, "volume": 253667.0}, {"date": "2018-10-05", "close": 17.41, "volume": 643336.0}, {"date": "2018-10-08", "close": 17.35, "volume": 301312.0}, {"date": "2018-10-09", "close": 17.64, "volume": 234368.0}, {"date": "2018-10-10", "close": 17.34, "volume": 413330.0}, {"date": "2018-10-11", "close": 16.6, "volume": 1111213.0}, {"date": "2018-10-12", "close": 16.97, "volume": 447881.0}, {"date": "2018-10-15", "close": 17.0, "volume": 265281.0}, {"date": "2018-10-16", "close": 17.15, "volume": 202417.0}, {"date": "2018-10-17", "close": 17.17, "volume": 187917.0}, {"date": "2018-10-18", "close": 17.2, "volume": 308886.0}, {"date": "2018-10-19", "close": 17.25, "volume": 174048.0}, {"date": "2018-10-22", "close": 17.06, "volume": 277989.0}, {"date": "2018-10-23", "close": 17.02, "volume": 289292.0}, {"date": "2018-10-24", "close": 16.8, "volume": 292129.0}, {"date": "2018-10-25", "close": 16.86, "volume": 264354.0}, {"date": "2018-10-26", "close": 16.56, "volume": 498291.0}, {"date": "2018-10-29", "close": 16.42, "volume": 348328.0}, {"date": "2018-10-30", "close": 16.33, "volume": 416987.0}, {"date": "2018-10-31", "close": 16.76, "volume": 179544.0}, {"date": "2018-11-01", "close": 16.89, "volume": 256379.0}, {"date": "2018-11-02", "close": 17.19, "volume": 529198.0}, {"date": "2018-11-05", "close": 17.21, "volume": 199204.0}, {"date": "2018-11-06", "close": 17.18, "volume": 195811.0}, {"date": "2018-11-07", "close": 17.32, "volume": 265536.0}, {"date": "2018-11-08", "close": 17.43, "volume": 211322.0}, {"date": "2018-11-09", "close": 17.12, "volume": 215614.0}, {"date": "2018-11-12", "close": 16.69, "volume": 361075.0}, {"date": "2018-11-13", "close": 16.66, "volume": 230000.0}, {"date": "2018-11-14", "close": 16.56, "volume": 297459.0}, {"date": "2018-11-15", "close": 16.34, "volume": 423717.0}, {"date": "2018-11-16", "close": 16.0235, "volume": 588109.0}, {"date": "2018-11-19", "close": 15.53, "volume": 932365.0}, {"date": "2018-11-20", "close": 14.86, "volume": 1523621.0}, {"date": "2018-11-21", "close": 14.94, "volume": 564002.0}, {"date": "2018-11-23", "close": 14.93, "volume": 273765.0}, {"date": "2018-11-26", "close": 14.96, "volume": 535632.0}, {"date": "2018-11-27", "close": 15.09, "volume": 438647.0}, {"date": "2018-11-28", "close": 15.4, "volume": 603961.0}, {"date": "2018-11-29", "close": 15.51, "volume": 547249.0}, {"date": "2018-11-30", "close": 15.47, "volume": 514303.0}, {"date": "2018-12-03", "close": 15.49, "volume": 557193.0}, {"date": "2018-12-04", "close": 15.23, "volume": 592645.0}, {"date": "2018-12-06", "close": 15.02, "volume": 916012.0}, {"date": "2018-12-07", "close": 15.23, "volume": 364910.0}, {"date": "2018-12-10", "close": 15.22, "volume": 443473.0}, {"date": "2018-12-11", "close": 15.42, "volume": 352927.0}, {"date": "2018-12-12", "close": 15.37, "volume": 391427.0}, {"date": "2018-12-13", "close": 15.32, "volume": 286463.0}, {"date": "2018-12-14", "close": 15.03, "volume": 332388.0}, {"date": "2018-12-17", "close": 14.58, "volume": 774118.0}, {"date": "2018-12-18", "close": 14.19, "volume": 824249.0}, {"date": "2018-12-19", "close": 14.29, "volume": 648944.0}, {"date": "2018-12-20", "close": 13.92, "volume": 1420845.0}, {"date": "2018-12-21", "close": 13.97, "volume": 1006117.0}, {"date": "2018-12-24", "close": 14.16, "volume": 543475.0}, {"date": "2018-12-26", "close": 14.99, "volume": 759133.0}, {"date": "2018-12-27", "close": 15.56, "volume": 912942.0}, {"date": "2018-12-28", "close": 15.61, "volume": 716575.0}, {"date": "2018-12-31", "close": 15.34, "volume": 1056987.0}, {"date": "2019-01-02", "close": 15.61, "volume": 548114.0}, {"date": "2019-01-03", "close": 15.61, "volume": 275123.0}, {"date": "2019-01-04", "close": 15.79, "volume": 356985.0}, {"date": "2019-01-07", "close": 16.0, "volume": 526604.0}, {"date": "2019-01-08", "close": 16.27, "volume": 594740.0}, {"date": "2019-01-09", "close": 16.41, "volume": 722362.0}, {"date": "2019-01-10", "close": 16.38, "volume": 294625.0}, {"date": "2019-01-11", "close": 16.15, "volume": 306055.0}, {"date": "2019-01-14", "close": 15.95, "volume": 245513.0}, {"date": "2019-01-15", "close": 15.96, "volume": 308221.0}, {"date": "2019-01-16", "close": 16.11, "volume": 354471.0}, {"date": "2019-01-17", "close": 16.24, "volume": 200877.0}, {"date": "2019-01-18", "close": 15.98, "volume": 403003.0}, {"date": "2019-01-22", "close": 16.08, "volume": 393341.0}, {"date": "2019-01-23", "close": 16.16, "volume": 275685.0}, {"date": "2019-01-24", "close": 16.06, "volume": 267605.0}, {"date": "2019-01-25", "close": 16.3, "volume": 223106.0}, {"date": "2019-01-28", "close": 16.32, "volume": 247721.0}, {"date": "2019-01-29", "close": 16.28, "volume": 221640.0}, {"date": "2019-01-30", "close": 16.24, "volume": 310607.0}, {"date": "2019-01-31", "close": 16.34, "volume": 376466.0}, {"date": "2019-02-01", "close": 16.4, "volume": 401171.0}, {"date": "2019-02-04", "close": 16.5, "volume": 332261.0}, {"date": "2019-02-05", "close": 16.68, "volume": 371190.0}, {"date": "2019-02-06", "close": 16.74, "volume": 326384.0}, {"date": "2019-02-07", "close": 16.83, "volume": 357074.0}, {"date": "2019-02-08", "close": 16.75, "volume": 198349.0}, {"date": "2019-02-11", "close": 16.77, "volume": 261874.0}, {"date": "2019-02-12", "close": 16.78, "volume": 257478.0}, {"date": "2019-02-13", "close": 16.82, "volume": 229119.0}, {"date": "2019-02-14", "close": 16.64, "volume": 191029.0}, {"date": "2019-02-15", "close": 16.73, "volume": 202285.0}, {"date": "2019-02-19", "close": 16.73, "volume": 253082.0}, {"date": "2019-02-20", "close": 16.77, "volume": 171617.0}, {"date": "2019-02-21", "close": 16.8, "volume": 153183.0}, {"date": "2019-02-22", "close": 16.81, "volume": 298693.0}, {"date": "2019-02-25", "close": 16.92, "volume": 235085.0}, {"date": "2019-02-26", "close": 16.99, "volume": 379332.0}, {"date": "2019-02-27", "close": 17.02, "volume": 219126.0}, {"date": "2019-02-28", "close": 17.03, "volume": 196593.0}, {"date": "2019-03-01", "close": 17.12, "volume": 274688.0}, {"date": "2019-03-04", "close": 17.27, "volume": 346907.0}, {"date": "2019-03-05", "close": 17.43, "volume": 322347.0}, {"date": "2019-03-06", "close": 17.23, "volume": 449757.0}, {"date": "2019-03-07", "close": 17.34, "volume": 280575.0}, {"date": "2019-03-08", "close": 17.13, "volume": 234906.0}, {"date": "2019-03-11", "close": 17.24, "volume": 260462.0}, {"date": "2019-03-12", "close": 17.15, "volume": 181760.0}, {"date": "2019-03-13", "close": 17.22, "volume": 161719.0}, {"date": "2019-03-14", "close": 17.18, "volume": 130553.0}, {"date": "2019-03-15", "close": 17.21, "volume": 194889.0}, {"date": "2019-03-18", "close": 17.24, "volume": 142849.0}, {"date": "2019-03-19", "close": 17.25, "volume": 171699.0}, {"date": "2019-03-20", "close": 17.35, "volume": 185614.0}, {"date": "2019-03-21", "close": 17.47, "volume": 222080.0}, {"date": "2019-03-22", "close": 17.3, "volume": 286108.0}, {"date": "2019-03-25", "close": 17.25, "volume": 303220.0}, {"date": "2019-03-26", "close": 17.29, "volume": 194938.0}, {"date": "2019-03-27", "close": 17.34, "volume": 214077.0}, {"date": "2019-03-28", "close": 17.45, "volume": 203760.0}, {"date": "2019-03-29", "close": 17.49, "volume": 260770.0}, {"date": "2019-04-01", "close": 17.61, "volume": 324841.0}, {"date": "2019-04-02", "close": 17.54, "volume": 474234.0}, {"date": "2019-04-03", "close": 17.34, "volume": 776969.0}, {"date": "2019-04-04", "close": 17.53, "volume": 310766.0}, {"date": "2019-04-05", "close": 17.53, "volume": 255841.0}, {"date": "2019-04-08", "close": 17.61, "volume": 318247.0}, {"date": "2019-04-09", "close": 17.62, "volume": 256493.0}, {"date": "2019-04-10", "close": 17.39, "volume": 276981.0}, {"date": "2019-04-11", "close": 17.48, "volume": 159647.0}, {"date": "2019-04-12", "close": 17.32, "volume": 187403.0}, {"date": "2019-04-15", "close": 17.46, "volume": 188929.0}, {"date": "2019-04-16", "close": 17.36, "volume": 324012.0}, {"date": "2019-04-17", "close": 17.35, "volume": 163641.0}, {"date": "2019-04-18", "close": 17.39, "volume": 131040.0}, {"date": "2019-04-22", "close": 17.42, "volume": 187328.0}, {"date": "2019-04-23", "close": 17.46, "volume": 221030.0}, {"date": "2019-04-24", "close": 17.5, "volume": 162157.0}, {"date": "2019-04-25", "close": 17.9, "volume": 1141048.0}, {"date": "2019-04-26", "close": 17.74, "volume": 358707.0}, {"date": "2019-04-29", "close": 17.84, "volume": 266229.0}, {"date": "2019-04-30", "close": 17.94, "volume": 216210.0}, {"date": "2019-05-01", "close": 17.87, "volume": 308915.0}, {"date": "2019-05-02", "close": 17.84, "volume": 373511.0}, {"date": "2019-05-03", "close": 17.85, "volume": 259270.0}, {"date": "2019-05-06", "close": 17.9, "volume": 195213.0}, {"date": "2019-05-07", "close": 17.91, "volume": 216252.0}, {"date": "2019-05-08", "close": 18.0, "volume": 174064.0}, {"date": "2019-05-09", "close": 17.97, "volume": 216548.0}, {"date": "2019-05-10", "close": 17.85, "volume": 308566.0}, {"date": "2019-05-13", "close": 17.48, "volume": 424300.0}, {"date": "2019-05-14", "close": 17.62, "volume": 241300.0}, {"date": "2019-05-15", "close": 17.68, "volume": 236747.0}, {"date": "2019-05-16", "close": 17.76, "volume": 168214.0}, {"date": "2019-05-17", "close": 17.81, "volume": 126858.0}, {"date": "2019-05-20", "close": 17.77, "volume": 172140.0}, {"date": "2019-05-21", "close": 17.97, "volume": 173313.0}, {"date": "2019-05-22", "close": 17.95, "volume": 266142.0}, {"date": "2019-05-23", "close": 17.77, "volume": 191949.0}, {"date": "2019-05-24", "close": 17.99, "volume": 125807.0}, {"date": "2019-05-28", "close": 18.03, "volume": 274257.0}, {"date": "2019-05-29", "close": 18.2, "volume": 328659.0}, {"date": "2019-05-30", "close": 18.15, "volume": 228539.0}, {"date": "2019-05-31", "close": 18.25, "volume": 645598.0}, {"date": "2019-06-03", "close": 18.35, "volume": 311429.0}, {"date": "2019-06-04", "close": 18.33, "volume": 403278.0}, {"date": "2019-06-05", "close": 18.38, "volume": 284636.0}, {"date": "2019-06-06", "close": 18.6, "volume": 206897.0}, {"date": "2019-06-07", "close": 18.71, "volume": 321726.0}, {"date": "2019-06-10", "close": 18.85, "volume": 381476.0}, {"date": "2019-06-11", "close": 18.85, "volume": 381092.0}, {"date": "2019-06-12", "close": 18.66, "volume": 220840.0}, {"date": "2019-06-13", "close": 18.55, "volume": 177601.0}, {"date": "2019-06-14", "close": 18.68, "volume": 363683.0}, {"date": "2019-06-17", "close": 18.83, "volume": 320821.0}, {"date": "2019-06-18", "close": 18.79, "volume": 268756.0}, {"date": "2019-06-19", "close": 18.83, "volume": 194577.0}, {"date": "2019-06-20", "close": 18.76, "volume": 218142.0}, {"date": "2019-06-21", "close": 18.8, "volume": 164195.0}, {"date": "2019-06-24", "close": 18.91, "volume": 221533.0}, {"date": "2019-06-25", "close": 18.72, "volume": 213381.0}, {"date": "2019-06-26", "close": 18.66, "volume": 200907.0}, {"date": "2019-06-27", "close": 18.47, "volume": 408914.0}, {"date": "2019-06-28", "close": 18.14, "volume": 979615.0}, {"date": "2019-07-01", "close": 18.25, "volume": 352993.0}, {"date": "2019-07-02", "close": 18.54, "volume": 283287.0}, {"date": "2019-07-03", "close": 18.68, "volume": 142640.0}, {"date": "2019-07-05", "close": 18.65, "volume": 247967.0}, {"date": "2019-07-08", "close": 18.62, "volume": 189245.0}, {"date": "2019-07-09", "close": 18.61, "volume": 207734.0}, {"date": "2019-07-10", "close": 18.61, "volume": 209236.0}, {"date": "2019-07-11", "close": 18.45, "volume": 160904.0}, {"date": "2019-07-12", "close": 18.16, "volume": 440802.0}, {"date": "2019-07-15", "close": 18.24, "volume": 212469.0}, {"date": "2019-07-16", "close": 18.3, "volume": 228393.0}, {"date": "2019-07-17", "close": 18.36, "volume": 233890.0}, {"date": "2019-07-18", "close": 18.31, "volume": 182463.0}, {"date": "2019-07-19", "close": 18.35, "volume": 164659.0}, {"date": "2019-07-22", "close": 18.49, "volume": 341419.0}, {"date": "2019-07-23", "close": 18.51, "volume": 196416.0}, {"date": "2019-07-24", "close": 18.52, "volume": 209463.0}, {"date": "2019-07-25", "close": 18.55, "volume": 169683.0}, {"date": "2019-07-26", "close": 18.56, "volume": 170752.0}, {"date": "2019-07-29", "close": 18.56, "volume": 288164.0}, {"date": "2019-07-30", "close": 18.58, "volume": 175323.0}, {"date": "2019-07-31", "close": 18.6, "volume": 162588.0}, {"date": "2019-08-01", "close": 18.63, "volume": 367963.0}, {"date": "2019-08-02", "close": 18.73, "volume": 228678.0}, {"date": "2019-08-05", "close": 18.52, "volume": 456442.0}, {"date": "2019-08-06", "close": 18.64, "volume": 333785.0}, {"date": "2019-08-07", "close": 18.61, "volume": 202528.0}, {"date": "2019-08-08", "close": 18.68, "volume": 214371.0}, {"date": "2019-08-09", "close": 18.55, "volume": 162588.0}, {"date": "2019-08-12", "close": 18.56, "volume": 212348.0}, {"date": "2019-08-13", "close": 18.44, "volume": 180532.0}, {"date": "2019-08-14", "close": 17.68, "volume": 1088022.0}, {"date": "2019-08-15", "close": 17.02, "volume": 1245657.0}, {"date": "2019-08-16", "close": 17.43, "volume": 472455.0}, {"date": "2019-08-19", "close": 17.71, "volume": 407760.0}, {"date": "2019-08-20", "close": 17.77, "volume": 248123.0}, {"date": "2019-08-21", "close": 17.93, "volume": 192681.0}, {"date": "2019-08-22", "close": 17.94, "volume": 121553.0}, {"date": "2019-08-23", "close": 17.85, "volume": 153668.0}, {"date": "2019-08-26", "close": 17.55, "volume": 353046.0}, {"date": "2019-08-27", "close": 17.65, "volume": 215652.0}, {"date": "2019-08-28", "close": 17.76, "volume": 182661.0}, {"date": "2019-08-29", "close": 17.86, "volume": 183058.0}, {"date": "2019-08-30", "close": 17.9, "volume": 145765.0}, {"date": "2019-09-03", "close": 17.97, "volume": 217036.0}, {"date": "2019-09-04", "close": 18.05, "volume": 218257.0}, {"date": "2019-09-05", "close": 18.06, "volume": 190337.0}, {"date": "2019-09-06", "close": 18.08, "volume": 228062.0}, {"date": "2019-09-09", "close": 18.15, "volume": 309650.0}, {"date": "2019-09-10", "close": 18.17, "volume": 253276.0}, {"date": "2019-09-11", "close": 18.17, "volume": 180737.0}, {"date": "2019-09-12", "close": 18.05, "volume": 154992.0}, {"date": "2019-09-13", "close": 17.89, "volume": 235048.0}, {"date": "2019-09-16", "close": 17.85, "volume": 205930.0}, {"date": "2019-09-17", "close": 17.89, "volume": 159387.0}, {"date": "2019-09-18", "close": 17.94, "volume": 171374.0}, {"date": "2019-09-19", "close": 17.9, "volume": 300525.0}, {"date": "2019-09-20", "close": 18.0, "volume": 147613.0}, {"date": "2019-09-23", "close": 18.07, "volume": 210605.0}, {"date": "2019-09-24", "close": 18.08, "volume": 182080.0}, {"date": "2019-09-25", "close": 18.09, "volume": 182512.0}, {"date": "2019-09-26", "close": 18.1, "volume": 184180.0}, {"date": "2019-09-27", "close": 18.11, "volume": 133841.0}, {"date": "2019-09-30", "close": 18.14, "volume": 171297.0}, {"date": "2019-10-01", "close": 18.15, "volume": 230914.0}, {"date": "2019-10-02", "close": 18.1, "volume": 230915.0}, {"date": "2019-10-03", "close": 18.13, "volume": 217338.0}, {"date": "2019-10-04", "close": 18.29, "volume": 196851.0}, {"date": "2019-10-07", "close": 18.37, "volume": 278375.0}, {"date": "2019-10-08", "close": 18.39, "volume": 324960.0}, {"date": "2019-10-09", "close": 18.4, "volume": 249709.0}, {"date": "2019-10-10", "close": 18.26, "volume": 163799.0}, {"date": "2019-10-11", "close": 18.19, "volume": 200090.0}, {"date": "2019-10-14", "close": 18.13, "volume": 192472.0}, {"date": "2019-10-15", "close": 18.18, "volume": 212969.0}, {"date": "2019-10-16", "close": 18.19, "volume": 204954.0}, {"date": "2019-10-17", "close": 18.16, "volume": 177348.0}, {"date": "2019-10-18", "close": 18.24, "volume": 167356.0}, {"date": "2019-10-21", "close": 18.31, "volume": 217494.0}, {"date": "2019-10-22", "close": 18.3, "volume": 223506.0}, {"date": "2019-10-23", "close": 18.41, "volume": 109509.0}, {"date": "2019-10-24", "close": 18.46, "volume": 194922.0}, {"date": "2019-10-25", "close": 18.48, "volume": 191618.0}, {"date": "2019-10-28", "close": 18.58, "volume": 280540.0}, {"date": "2019-10-29", "close": 18.6, "volume": 147913.0}, {"date": "2019-10-30", "close": 18.56, "volume": 210539.0}, {"date": "2019-10-31", "close": 18.6, "volume": 195762.0}, {"date": "2019-11-01", "close": 18.64, "volume": 193137.0}, {"date": "2019-11-04", "close": 18.68, "volume": 283050.0}, {"date": "2019-11-05", "close": 18.74, "volume": 196217.0}, {"date": "2019-11-06", "close": 18.75, "volume": 222111.0}, {"date": "2019-11-07", "close": 18.57, "volume": 533640.0}, {"date": "2019-11-08", "close": 18.5, "volume": 249197.0}, {"date": "2019-11-11", "close": 18.52, "volume": 209988.0}, {"date": "2019-11-12", "close": 18.41, "volume": 323588.0}, {"date": "2019-11-13", "close": 18.35, "volume": 248198.0}, {"date": "2019-11-14", "close": 18.37, "volume": 167808.0}, {"date": "2019-11-15", "close": 18.35, "volume": 196962.0}, {"date": "2019-11-18", "close": 18.37, "volume": 347997.0}, {"date": "2019-11-19", "close": 18.49, "volume": 197760.0}, {"date": "2019-11-20", "close": 18.43, "volume": 178348.0}, {"date": "2019-11-21", "close": 18.43, "volume": 138706.0}, {"date": "2019-11-22", "close": 18.41, "volume": 146639.0}, {"date": "2019-11-25", "close": 18.4, "volume": 248503.0}, {"date": "2019-11-26", "close": 18.48, "volume": 130721.0}, {"date": "2019-11-27", "close": 18.49, "volume": 182625.0}, {"date": "2019-11-29", "close": 18.55, "volume": 74621.0}, {"date": "2019-12-02", "close": 18.55, "volume": 250084.0}, {"date": "2019-12-03", "close": 18.55, "volume": 316133.0}, {"date": "2019-12-04", "close": 18.53, "volume": 171217.0}, {"date": "2019-12-05", "close": 18.55, "volume": 194311.0}, {"date": "2019-12-06", "close": 18.63, "volume": 260818.0}, {"date": "2019-12-09", "close": 18.59, "volume": 233138.0}, {"date": "2019-12-10", "close": 18.54, "volume": 193984.0}, {"date": "2019-12-11", "close": 18.41, "volume": 253363.0}, {"date": "2019-12-12", "close": 18.41, "volume": 210858.0}, {"date": "2019-12-13", "close": 18.48, "volume": 441664.0}, {"date": "2019-12-16", "close": 18.54, "volume": 345056.0}, {"date": "2019-12-17", "close": 18.58, "volume": 229227.0}, {"date": "2019-12-18", "close": 18.58, "volume": 264574.0}, {"date": "2019-12-19", "close": 18.61, "volume": 211466.0}, {"date": "2019-12-20", "close": 18.67, "volume": 433185.0}, {"date": "2019-12-23", "close": 18.88, "volume": 871260.0}, {"date": "2019-12-24", "close": 18.85, "volume": 279127.0}, {"date": "2019-12-26", "close": 18.91, "volume": 352104.0}, {"date": "2019-12-27", "close": 18.9, "volume": 370257.0}, {"date": "2019-12-30", "close": 18.92, "volume": 268268.0}, {"date": "2019-12-31", "close": 19.0, "volume": 256603.0}, {"date": "2020-01-02", "close": 18.99, "volume": 500033.0}, {"date": "2020-01-03", "close": 19.04, "volume": 354655.0}, {"date": "2020-01-06", "close": 19.1, "volume": 475216.0}, {"date": "2020-01-07", "close": 19.22, "volume": 280858.0}, {"date": "2020-01-08", "close": 19.29, "volume": 447537.0}, {"date": "2020-01-09", "close": 19.38, "volume": 603972.0}, {"date": "2020-01-10", "close": 19.2, "volume": 562652.0}, {"date": "2020-01-13", "close": 19.21, "volume": 356146.0}, {"date": "2020-01-14", "close": 19.22, "volume": 267939.0}, {"date": "2020-01-15", "close": 19.3, "volume": 293517.0}, {"date": "2020-01-16", "close": 19.35, "volume": 383805.0}, {"date": "2020-01-17", "close": 19.39, "volume": 286922.0}, {"date": "2020-01-21", "close": 19.45, "volume": 407247.0}, {"date": "2020-01-22", "close": 19.45, "volume": 327646.0}, {"date": "2020-01-23", "close": 19.48, "volume": 269326.0}, {"date": "2020-01-24", "close": 19.53, "volume": 477080.0}, {"date": "2020-01-27", "close": 19.5, "volume": 381295.0}, {"date": "2020-01-28", "close": 19.48, "volume": 389772.0}, {"date": "2020-01-29", "close": 19.61, "volume": 385004.0}, {"date": "2020-01-30", "close": 19.59, "volume": 370343.0}, {"date": "2020-01-31", "close": 19.57, "volume": 349424.0}, {"date": "2020-02-03", "close": 19.33, "volume": 589992.0}, {"date": "2020-02-04", "close": 19.46, "volume": 383052.0}, {"date": "2020-02-05", "close": 19.54, "volume": 286724.0}, {"date": "2020-02-06", "close": 19.53, "volume": 270799.0}, {"date": "2020-02-07", "close": 19.59, "volume": 259500.0}, {"date": "2020-02-10", "close": 19.67, "volume": 411554.0}, {"date": "2020-02-11", "close": 19.68, "volume": 361194.0}, {"date": "2020-02-12", "close": 19.63, "volume": 336662.0}, {"date": "2020-02-13", "close": 19.62, "volume": 305476.0}, {"date": "2020-02-14", "close": 19.6, "volume": 215088.0}, {"date": "2020-02-18", "close": 19.64, "volume": 270421.0}, {"date": "2020-02-19", "close": 19.66, "volume": 256031.0}, {"date": "2020-02-20", "close": 19.68, "volume": 208840.0}, {"date": "2020-02-21", "close": 19.67, "volume": 270214.0}, {"date": "2020-02-24", "close": 19.32, "volume": 705469.0}, {"date": "2020-02-25", "close": 17.84, "volume": 2084602.0}, {"date": "2020-02-26", "close": 18.45, "volume": 1938328.0}, {"date": "2020-02-27", "close": 17.19, "volume": 1615398.0}, {"date": "2020-02-28", "close": 16.42, "volume": 2965663.0}, {"date": "2020-03-02", "close": 18.21, "volume": 1596420.0}, {"date": "2020-03-03", "close": 17.52, "volume": 1287537.0}, {"date": "2020-03-04", "close": 18.14, "volume": 466398.0}, {"date": "2020-03-05", "close": 17.92, "volume": 480580.0}, {"date": "2020-03-06", "close": 17.76, "volume": 708410.0}, {"date": "2020-03-09", "close": 16.53, "volume": 1194282.0}, {"date": "2020-03-10", "close": 17.48, "volume": 757547.0}, {"date": "2020-03-11", "close": 15.91, "volume": 997390.0}, {"date": "2020-03-12", "close": 14.3, "volume": 2297203.0}, {"date": "2020-03-13", "close": 15.24, "volume": 914416.0}, {"date": "2020-03-16", "close": 13.62, "volume": 862027.0}, {"date": "2020-03-17", "close": 13.17, "volume": 1528324.0}, {"date": "2020-03-18", "close": 10.44, "volume": 2498360.0}, {"date": "2020-03-19", "close": 11.2, "volume": 1513949.0}, {"date": "2020-03-20", "close": 11.94, "volume": 1179863.0}, {"date": "2020-03-23", "close": 10.44, "volume": 1590228.0}, {"date": "2020-03-24", "close": 11.57, "volume": 1623257.0}, {"date": "2020-03-25", "close": 12.69, "volume": 1683125.0}, {"date": "2020-03-26", "close": 13.97, "volume": 1265785.0}, {"date": "2020-03-27", "close": 13.37, "volume": 1016858.0}, {"date": "2020-03-30", "close": 12.95, "volume": 780750.0}, {"date": "2020-03-31", "close": 12.91, "volume": 552383.0}, {"date": "2020-04-01", "close": 12.08, "volume": 741008.0}, {"date": "2020-04-02", "close": 12.81, "volume": 524393.0}, {"date": "2020-04-03", "close": 12.34, "volume": 592635.0}, {"date": "2020-04-06", "close": 12.95, "volume": 619829.0}, {"date": "2020-04-07", "close": 13.4, "volume": 918444.0}, {"date": "2020-04-08", "close": 14.09, "volume": 814675.0}, {"date": "2020-04-09", "close": 14.73, "volume": 996545.0}, {"date": "2020-04-13", "close": 14.3, "volume": 564646.0}, {"date": "2020-04-14", "close": 13.41, "volume": 4276520.0}, {"date": "2020-04-15", "close": 13.16, "volume": 496763.0}, {"date": "2020-04-16", "close": 13.24, "volume": 589202.0}, {"date": "2020-04-17", "close": 13.8, "volume": 664655.0}, {"date": "2020-04-20", "close": 12.98, "volume": 802369.0}, {"date": "2020-04-21", "close": 13.2, "volume": 666890.0}, {"date": "2020-04-22", "close": 13.32, "volume": 416809.0}, {"date": "2020-04-23", "close": 13.65, "volume": 437556.0}, {"date": "2020-04-24", "close": 13.67, "volume": 270145.0}, {"date": "2020-04-27", "close": 13.74, "volume": 467115.0}, {"date": "2020-04-28", "close": 13.94, "volume": 558410.0}, {"date": "2020-04-29", "close": 14.17, "volume": 631902.0}, {"date": "2020-04-30", "close": 14.19, "volume": 374565.0}, {"date": "2020-05-01", "close": 14.04, "volume": 360608.0}, {"date": "2020-05-04", "close": 14.24, "volume": 825922.0}, {"date": "2020-05-05", "close": 14.51, "volume": 584371.0}, {"date": "2020-05-06", "close": 14.67, "volume": 509134.0}, {"date": "2020-05-07", "close": 14.65, "volume": 556852.0}, {"date": "2020-05-08", "close": 14.48, "volume": 566701.0}, {"date": "2020-05-11", "close": 14.5, "volume": 369329.0}, {"date": "2020-05-12", "close": 14.58, "volume": 365915.0}, {"date": "2020-05-13", "close": 13.73, "volume": 783988.0}, {"date": "2020-05-14", "close": 13.74, "volume": 783424.0}, {"date": "2020-05-15", "close": 13.61, "volume": 249270.0}, {"date": "2020-05-18", "close": 14.21, "volume": 429796.0}, {"date": "2020-05-19", "close": 14.2, "volume": 222038.0}, {"date": "2020-05-20", "close": 14.39, "volume": 280661.0}, {"date": "2020-05-21", "close": 14.45, "volume": 256102.0}, {"date": "2020-05-22", "close": 14.48, "volume": 206852.0}, {"date": "2020-05-26", "close": 14.57, "volume": 379641.0}, {"date": "2020-05-27", "close": 14.66, "volume": 317721.0}, {"date": "2020-05-28", "close": 14.75, "volume": 375804.0}, {"date": "2020-05-29", "close": 14.93, "volume": 285839.0}, {"date": "2020-06-01", "close": 14.95, "volume": 468869.0}, {"date": "2020-06-02", "close": 15.22, "volume": 442234.0}, {"date": "2020-06-03", "close": 15.49, "volume": 547966.0}, {"date": "2020-06-04", "close": 15.67, "volume": 594956.0}, {"date": "2020-06-05", "close": 15.91, "volume": 581717.0}, {"date": "2020-06-08", "close": 16.29, "volume": 779221.0}, {"date": "2020-06-09", "close": 16.36, "volume": 428612.0}, {"date": "2020-06-10", "close": 16.04, "volume": 353729.0}, {"date": "2020-06-11", "close": 14.96, "volume": 906179.0}, {"date": "2020-06-12", "close": 15.65, "volume": 399322.0}, {"date": "2020-06-15", "close": 15.55, "volume": 348885.0}, {"date": "2020-06-16", "close": 15.67, "volume": 349108.0}, {"date": "2020-06-17", "close": 15.65, "volume": 313798.0}, {"date": "2020-06-18", "close": 15.51, "volume": 267871.0}, {"date": "2020-06-19", "close": 15.46, "volume": 268199.0}, {"date": "2020-06-22", "close": 15.49, "volume": 216863.0}, {"date": "2020-06-23", "close": 15.66, "volume": 289347.0}, {"date": "2020-06-24", "close": 15.43, "volume": 315179.0}, {"date": "2020-06-25", "close": 15.43, "volume": 231750.0}, {"date": "2020-06-26", "close": 15.15, "volume": 371830.0}, {"date": "2020-06-29", "close": 15.19, "volume": 346431.0}, {"date": "2020-06-30", "close": 15.51, "volume": 387979.0}, {"date": "2020-07-01", "close": 15.45, "volume": 242345.0}, {"date": "2020-07-02", "close": 15.57, "volume": 365338.0}, {"date": "2020-07-06", "close": 15.81, "volume": 640432.0}, {"date": "2020-07-07", "close": 15.87, "volume": 367816.0}, {"date": "2020-07-08", "close": 15.75, "volume": 329808.0}, {"date": "2020-07-09", "close": 15.53, "volume": 400144.0}, {"date": "2020-07-10", "close": 15.31, "volume": 322229.0}, {"date": "2020-07-13", "close": 15.35, "volume": 466948.0}, {"date": "2020-07-14", "close": 15.42, "volume": 265025.0}, {"date": "2020-07-15", "close": 15.51, "volume": 387142.0}, {"date": "2020-07-16", "close": 15.52, "volume": 260374.0}, {"date": "2020-07-17", "close": 15.48, "volume": 260232.0}, {"date": "2020-07-20", "close": 15.5, "volume": 374741.0}, {"date": "2020-07-21", "close": 15.61, "volume": 283654.0}, {"date": "2020-07-22", "close": 15.69, "volume": 217147.0}, {"date": "2020-07-23", "close": 15.72, "volume": 268402.0}, {"date": "2020-07-24", "close": 15.75, "volume": 227078.0}, {"date": "2020-07-27", "close": 15.63, "volume": 324734.0}, {"date": "2020-07-28", "close": 15.58, "volume": 440907.0}, {"date": "2020-07-29", "close": 15.35, "volume": 743833.0}, {"date": "2020-07-30", "close": 15.32, "volume": 275997.0}, {"date": "2020-07-31", "close": 15.34, "volume": 280314.0}, {"date": "2020-08-03", "close": 15.35, "volume": 572880.0}, {"date": "2020-08-04", "close": 15.66, "volume": 681941.0}, {"date": "2020-08-05", "close": 15.78, "volume": 491048.0}, {"date": "2020-08-06", "close": 15.82, "volume": 317740.0}, {"date": "2020-08-07", "close": 15.84, "volume": 383405.0}, {"date": "2020-08-10", "close": 15.9, "volume": 462461.0}, {"date": "2020-08-11", "close": 15.86, "volume": 477278.0}, {"date": "2020-08-12", "close": 15.8, "volume": 296838.0}, {"date": "2020-08-13", "close": 15.78, "volume": 257913.0}, {"date": "2020-08-14", "close": 15.8, "volume": 244190.0}, {"date": "2020-08-17", "close": 15.83, "volume": 361200.0}, {"date": "2020-08-18", "close": 15.96, "volume": 246905.0}, {"date": "2020-08-19", "close": 15.97, "volume": 347652.0}, {"date": "2020-08-20", "close": 16.0, "volume": 256976.0}, {"date": "2020-08-21", "close": 15.98, "volume": 234629.0}, {"date": "2020-08-24", "close": 15.93, "volume": 316917.0}, {"date": "2020-08-25", "close": 16.04, "volume": 400126.0}, {"date": "2020-08-26", "close": 16.08, "volume": 396642.0}, {"date": "2020-08-27", "close": 16.1, "volume": 354321.0}, {"date": "2020-08-28", "close": 16.2, "volume": 423451.0}, {"date": "2020-08-31", "close": 16.19, "volume": 338252.0}, {"date": "2020-09-01", "close": 16.25, "volume": 441066.0}, {"date": "2020-09-02", "close": 16.44, "volume": 469080.0}, {"date": "2020-09-03", "close": 16.22, "volume": 493216.0}, {"date": "2020-09-04", "close": 16.16, "volume": 519580.0}, {"date": "2020-09-08", "close": 16.14, "volume": 395592.0}, {"date": "2020-09-09", "close": 16.34, "volume": 469166.0}, {"date": "2020-09-10", "close": 16.22, "volume": 226487.0}, {"date": "2020-09-11", "close": 16.19, "volume": 355385.0}, {"date": "2020-09-14", "close": 16.12, "volume": 379322.0}, {"date": "2020-09-15", "close": 16.12, "volume": 432239.0}, {"date": "2020-09-16", "close": 16.12, "volume": 293360.0}, {"date": "2020-09-17", "close": 16.14, "volume": 329989.0}, {"date": "2020-09-18", "close": 16.14, "volume": 191454.0}, {"date": "2020-09-21", "close": 16.02, "volume": 497932.0}, {"date": "2020-09-22", "close": 15.97, "volume": 384639.0}, {"date": "2020-09-23", "close": 15.76, "volume": 329192.0}, {"date": "2020-09-24", "close": 15.87, "volume": 489236.0}, {"date": "2020-09-25", "close": 15.92, "volume": 388001.0}, {"date": "2020-09-28", "close": 16.08, "volume": 342357.0}, {"date": "2020-09-29", "close": 16.08, "volume": 310564.0}, {"date": "2020-09-30", "close": 16.13, "volume": 303906.0}, {"date": "2020-10-01", "close": 16.18, "volume": 368576.0}, {"date": "2020-10-02", "close": 16.2, "volume": 379979.0}, {"date": "2020-10-05", "close": 16.5, "volume": 1377381.0}, {"date": "2020-10-06", "close": 16.64, "volume": 835524.0}, {"date": "2020-10-07", "close": 16.76, "volume": 812462.0}, {"date": "2020-10-08", "close": 16.84, "volume": 548943.0}, {"date": "2020-10-09", "close": 16.68, "volume": 507320.0}, {"date": "2020-10-12", "close": 16.61, "volume": 462780.0}, {"date": "2020-10-13", "close": 16.49, "volume": 357466.0}, {"date": "2020-10-14", "close": 16.54, "volume": 316361.0}, {"date": "2020-10-15", "close": 16.46, "volume": 312723.0}, {"date": "2020-10-16", "close": 16.4, "volume": 239035.0}, {"date": "2020-10-19", "close": 16.22, "volume": 521169.0}, {"date": "2020-10-20", "close": 16.13, "volume": 419354.0}, {"date": "2020-10-21", "close": 16.14, "volume": 388562.0}, {"date": "2020-10-22", "close": 16.3, "volume": 312325.0}, {"date": "2020-10-23", "close": 16.4, "volume": 283020.0}, {"date": "2020-10-26", "close": 16.18, "volume": 439448.0}, {"date": "2020-10-27", "close": 16.32, "volume": 335706.0}, {"date": "2020-10-28", "close": 16.17, "volume": 419305.0}, {"date": "2020-10-29", "close": 16.3, "volume": 260570.0}, {"date": "2020-10-30", "close": 16.07, "volume": 440859.0}, {"date": "2020-11-02", "close": 16.31, "volume": 712074.0}, {"date": "2020-11-03", "close": 16.4, "volume": 453995.0}, {"date": "2020-11-04", "close": 16.51, "volume": 341980.0}, {"date": "2020-11-05", "close": 16.74, "volume": 554409.0}, {"date": "2020-11-06", "close": 16.76, "volume": 374476.0}, {"date": "2020-11-09", "close": 16.91, "volume": 725459.0}, {"date": "2020-11-10", "close": 16.83, "volume": 485101.0}, {"date": "2020-11-11", "close": 16.75, "volume": 303284.0}, {"date": "2020-11-12", "close": 16.84, "volume": 261518.0}, {"date": "2020-11-13", "close": 16.84, "volume": 238797.0}, {"date": "2020-11-16", "close": 16.95, "volume": 387587.0}, {"date": "2020-11-17", "close": 16.97, "volume": 260350.0}, {"date": "2020-11-18", "close": 16.99, "volume": 314323.0}, {"date": "2020-11-19", "close": 17.01, "volume": 343086.0}, {"date": "2020-11-20", "close": 17.05, "volume": 275609.0}, {"date": "2020-11-23", "close": 17.15, "volume": 362068.0}, {"date": "2020-11-24", "close": 17.28, "volume": 398489.0}, {"date": "2020-11-25", "close": 17.34, "volume": 304801.0}, {"date": "2020-11-27", "close": 17.27, "volume": 382389.0}, {"date": "2020-11-30", "close": 17.3, "volume": 370840.0}, {"date": "2020-12-01", "close": 17.53, "volume": 418380.0}, {"date": "2020-12-02", "close": 17.66, "volume": 444912.0}, {"date": "2020-12-03", "close": 17.81, "volume": 335411.0}, {"date": "2020-12-04", "close": 17.92, "volume": 473323.0}, {"date": "2020-12-07", "close": 17.93, "volume": 416056.0}, {"date": "2020-12-08", "close": 17.98, "volume": 297506.0}, {"date": "2020-12-09", "close": 18.02, "volume": 330533.0}, {"date": "2020-12-10", "close": 17.91, "volume": 294504.0}, {"date": "2020-12-11", "close": 17.59, "volume": 512880.0}, {"date": "2020-12-14", "close": 17.55, "volume": 317150.0}, {"date": "2020-12-15", "close": 17.69, "volume": 339447.0}, {"date": "2020-12-16", "close": 17.79, "volume": 316668.0}, {"date": "2020-12-17", "close": 17.85, "volume": 314556.0}, {"date": "2020-12-18", "close": 17.85, "volume": 291304.0}, {"date": "2020-12-21", "close": 17.87, "volume": 290396.0}, {"date": "2020-12-22", "close": 17.72, "volume": 262454.0}, {"date": "2020-12-23", "close": 17.73, "volume": 276548.0}, {"date": "2020-12-24", "close": 17.73, "volume": 104621.0}, {"date": "2020-12-28", "close": 17.73, "volume": 271556.0}, {"date": "2020-12-29", "close": 17.8, "volume": 216964.0}, {"date": "2020-12-30", "close": 17.81, "volume": 415851.0}, {"date": "2020-12-31", "close": 17.85, "volume": 303161.0}, {"date": "2021-01-04", "close": 17.86, "volume": 498633.0}, {"date": "2021-01-05", "close": 17.99, "volume": 391081.0}, {"date": "2021-01-06", "close": 17.93, "volume": 418867.0}, {"date": "2021-01-07", "close": 18.04, "volume": 374318.0}, {"date": "2021-01-08", "close": 18.05, "volume": 467618.0}, {"date": "2021-01-11", "close": 17.99, "volume": 379074.0}, {"date": "2021-01-12", "close": 18.01, "volume": 447415.0}, {"date": "2021-01-13", "close": 17.88, "volume": 312247.0}, {"date": "2021-01-14", "close": 17.88, "volume": 262382.0}, {"date": "2021-01-15", "close": 17.85, "volume": 214931.0}, {"date": "2021-01-19", "close": 17.87, "volume": 403186.0}, {"date": "2021-01-20", "close": 17.95, "volume": 342223.0}, {"date": "2021-01-21", "close": 17.98, "volume": 383194.0}, {"date": "2021-01-22", "close": 17.94, "volume": 344607.0}, {"date": "2021-01-25", "close": 17.95, "volume": 420364.0}, {"date": "2021-01-26", "close": 17.97, "volume": 328995.0}, {"date": "2021-01-27", "close": 17.8, "volume": 351000.0}, {"date": "2021-01-28", "close": 17.89, "volume": 372701.0}, {"date": "2021-01-29", "close": 17.88, "volume": 274241.0}, {"date": "2021-02-01", "close": 17.78, "volume": 694597.0}, {"date": "2021-02-02", "close": 17.87, "volume": 378306.0}, {"date": "2021-02-03", "close": 17.89, "volume": 326704.0}, {"date": "2021-02-04", "close": 17.98, "volume": 395715.0}, {"date": "2021-02-05", "close": 18.04, "volume": 361413.0}, {"date": "2021-02-08", "close": 18.07, "volume": 642966.0}, {"date": "2021-02-09", "close": 18.1, "volume": 405035.0}, {"date": "2021-02-10", "close": 17.95, "volume": 339634.0}, {"date": "2021-02-11", "close": 17.94, "volume": 240776.0}, {"date": "2021-02-12", "close": 17.97, "volume": 214311.0}, {"date": "2021-02-16", "close": 17.98, "volume": 384683.0}, {"date": "2021-02-17", "close": 18.03, "volume": 325776.0}, {"date": "2021-02-18", "close": 17.98, "volume": 221140.0}, {"date": "2021-02-19", "close": 18.01, "volume": 328929.0}, {"date": "2021-02-22", "close": 17.98, "volume": 376522.0}, {"date": "2021-02-23", "close": 18.02, "volume": 417391.0}, {"date": "2021-02-24", "close": 18.01, "volume": 339900.0}, {"date": "2021-02-25", "close": 17.9, "volume": 410625.0}, {"date": "2021-02-26", "close": 17.87, "volume": 301321.0}, {"date": "2021-03-01", "close": 17.95, "volume": 314277.0}, {"date": "2021-03-02", "close": 18.01, "volume": 448493.0}, {"date": "2021-03-03", "close": 17.91, "volume": 335861.0}, {"date": "2021-03-04", "close": 17.95, "volume": 536740.0}, {"date": "2021-03-05", "close": 17.97, "volume": 391083.0}, {"date": "2021-03-08", "close": 17.98, "volume": 425019.0}, {"date": "2021-03-09", "close": 18.07, "volume": 563522.0}, {"date": "2021-03-10", "close": 17.97, "volume": 372193.0}, {"date": "2021-03-11", "close": 17.96, "volume": 351868.0}, {"date": "2021-03-12", "close": 17.96, "volume": 273347.0}, {"date": "2021-03-15", "close": 17.96, "volume": 257123.0}, {"date": "2021-03-16", "close": 17.95, "volume": 225299.0}, {"date": "2021-03-17", "close": 17.95, "volume": 258545.0}, {"date": "2021-03-18", "close": 17.92, "volume": 281301.0}, {"date": "2021-03-19", "close": 17.95, "volume": 219439.0}, {"date": "2021-03-22", "close": 17.99, "volume": 340970.0}, {"date": "2021-03-23", "close": 17.99, "volume": 336713.0}, {"date": "2021-03-24", "close": 18.01, "volume": 367196.0}, {"date": "2021-03-25", "close": 18.04, "volume": 361312.0}, {"date": "2021-03-26", "close": 18.07, "volume": 294453.0}, {"date": "2021-03-29", "close": 18.09, "volume": 273489.0}, {"date": "2021-03-30", "close": 18.15, "volume": 419847.0}, {"date": "2021-03-31", "close": 18.27, "volume": 470283.0}, {"date": "2021-04-01", "close": 18.29, "volume": 481311.0}, {"date": "2021-04-05", "close": 18.47, "volume": 557775.0}, {"date": "2021-04-06", "close": 18.59, "volume": 470087.0}, {"date": "2021-04-07", "close": 18.69, "volume": 427706.0}, {"date": "2021-04-08", "close": 18.79, "volume": 465749.0}, {"date": "2021-04-09", "close": 18.67, "volume": 277367.0}, {"date": "2021-04-12", "close": 18.66, "volume": 295447.0}, {"date": "2021-04-13", "close": 18.63, "volume": 313975.0}, {"date": "2021-04-14", "close": 18.69, "volume": 276904.0}, {"date": "2021-04-15", "close": 18.74, "volume": 269823.0}, {"date": "2021-04-16", "close": 18.88, "volume": 305382.0}, {"date": "2021-04-19", "close": 18.87, "volume": 287895.0}, {"date": "2021-04-20", "close": 18.72, "volume": 402973.0}, {"date": "2021-04-21", "close": 18.75, "volume": 223734.0}, {"date": "2021-04-22", "close": 18.73, "volume": 306120.0}, {"date": "2021-04-23", "close": 18.75, "volume": 265620.0}, {"date": "2021-04-26", "close": 18.73, "volume": 357087.0}, {"date": "2021-04-27", "close": 18.74, "volume": 215255.0}, {"date": "2021-04-28", "close": 18.74, "volume": 228422.0}, {"date": "2021-04-29", "close": 18.81, "volume": 257091.0}, {"date": "2021-04-30", "close": 18.98, "volume": 255205.0}, {"date": "2021-05-03", "close": 19.03, "volume": 658432.0}, {"date": "2021-05-04", "close": 19.2, "volume": 525045.0}, {"date": "2021-05-05", "close": 19.39, "volume": 390248.0}, {"date": "2021-05-06", "close": 19.64, "volume": 642054.0}, {"date": "2021-05-07", "close": 19.6, "volume": 326125.0}, {"date": "2021-05-10", "close": 19.4, "volume": 492122.0}, {"date": "2021-05-11", "close": 19.44, "volume": 855918.0}, {"date": "2021-05-12", "close": 18.04, "volume": 2099428.0}, {"date": "2021-05-13", "close": 18.35, "volume": 624992.0}, {"date": "2021-05-14", "close": 18.9, "volume": 396735.0}, {"date": "2021-05-17", "close": 19.1, "volume": 600227.0}, {"date": "2021-05-18", "close": 19.19, "volume": 409210.0}, {"date": "2021-05-19", "close": 19.18, "volume": 549932.0}, {"date": "2021-05-20", "close": 19.35, "volume": 328947.0}, {"date": "2021-05-21", "close": 19.29, "volume": 269355.0}, {"date": "2021-05-24", "close": 19.47, "volume": 306507.0}, {"date": "2021-05-25", "close": 19.57, "volume": 329832.0}, {"date": "2021-05-26", "close": 19.68, "volume": 355848.0}, {"date": "2021-05-27", "close": 19.78, "volume": 393959.0}, {"date": "2021-05-28", "close": 19.87, "volume": 311319.0}, {"date": "2021-06-01", "close": 20.06, "volume": 456160.0}, {"date": "2021-06-02", "close": 19.97, "volume": 380484.0}, {"date": "2021-06-03", "close": 20.1, "volume": 529479.0}, {"date": "2021-06-04", "close": 20.18, "volume": 408395.0}, {"date": "2021-06-07", "close": 20.26, "volume": 471323.0}, {"date": "2021-06-08", "close": 20.41, "volume": 406262.0}, {"date": "2021-06-09", "close": 20.44, "volume": 568600.0}, {"date": "2021-06-10", "close": 20.26, "volume": 376145.0}, {"date": "2021-06-11", "close": 20.42, "volume": 257529.0}, {"date": "2021-06-14", "close": 19.94, "volume": 712922.0}, {"date": "2021-06-15", "close": 19.15, "volume": 1936579.0}, {"date": "2021-06-16", "close": 19.38, "volume": 536334.0}, {"date": "2021-06-17", "close": 19.51, "volume": 422289.0}, {"date": "2021-06-18", "close": 19.47, "volume": 264203.0}, {"date": "2021-06-21", "close": 19.75, "volume": 341276.0}, {"date": "2021-06-22", "close": 19.79, "volume": 203012.0}, {"date": "2021-06-23", "close": 19.8, "volume": 235915.0}, {"date": "2021-06-24", "close": 19.89, "volume": 239209.0}, {"date": "2021-06-25", "close": 19.99, "volume": 185802.0}, {"date": "2021-06-28", "close": 19.7, "volume": 457515.0}, {"date": "2021-06-29", "close": 19.81, "volume": 210592.0}, {"date": "2021-06-30", "close": 19.79, "volume": 256781.0}, {"date": "2021-07-01", "close": 19.87, "volume": 339025.0}, {"date": "2021-07-02", "close": 20.07, "volume": 311501.0}, {"date": "2021-07-06", "close": 20.1, "volume": 307935.0}, {"date": "2021-07-07", "close": 20.11, "volume": 233773.0}, {"date": "2021-07-08", "close": 20.05, "volume": 278910.0}, {"date": "2021-07-09", "close": 19.84, "volume": 302256.0}, {"date": "2021-07-12", "close": 20.14, "volume": 444345.0}, {"date": "2021-07-13", "close": 20.12, "volume": 415605.0}, {"date": "2021-07-14", "close": 20.27, "volume": 293246.0}, {"date": "2021-07-15", "close": 20.15, "volume": 303097.0}, {"date": "2021-07-16", "close": 20.12, "volume": 1392127.0}, {"date": "2021-07-19", "close": 19.82, "volume": 590789.0}, {"date": "2021-07-20", "close": 20.13, "volume": 295937.0}, {"date": "2021-07-21", "close": 20.29, "volume": 241531.0}, {"date": "2021-07-22", "close": 20.23, "volume": 222913.0}, {"date": "2021-07-23", "close": 20.33, "volume": 314884.0}, {"date": "2021-07-26", "close": 20.34, "volume": 309978.0}, {"date": "2021-07-27", "close": 20.36, "volume": 304409.0}, {"date": "2021-07-28", "close": 20.5, "volume": 276563.0}, {"date": "2021-07-29", "close": 20.59, "volume": 325255.0}, {"date": "2021-07-30", "close": 20.56, "volume": 222539.0}, {"date": "2021-08-02", "close": 20.86, "volume": 435812.0}, {"date": "2021-08-03", "close": 21.12, "volume": 494124.0}, {"date": "2021-08-04", "close": 21.16, "volume": 392561.0}, {"date": "2021-08-05", "close": 21.23, "volume": 325297.0}, {"date": "2021-08-06", "close": 21.12, "volume": 234610.0}, {"date": "2021-08-09", "close": 21.45, "volume": 630832.0}, {"date": "2021-08-10", "close": 21.57, "volume": 396770.0}, {"date": "2021-08-11", "close": 21.66, "volume": 439442.0}, {"date": "2021-08-12", "close": 21.52, "volume": 286458.0}, {"date": "2021-08-13", "close": 21.37, "volume": 293498.0}, {"date": "2021-08-16", "close": 21.23, "volume": 334324.0}, {"date": "2021-08-17", "close": 21.07, "volume": 289855.0}, {"date": "2021-08-18", "close": 21.11, "volume": 208564.0}, {"date": "2021-08-19", "close": 21.02, "volume": 460600.0}, {"date": "2021-08-20", "close": 21.09, "volume": 328835.0}, {"date": "2021-08-23", "close": 20.44, "volume": 1312112.0}, {"date": "2021-08-24", "close": 20.24, "volume": 677243.0}, {"date": "2021-08-25", "close": 20.42, "volume": 324468.0}, {"date": "2021-08-26", "close": 19.79, "volume": 1954812.0}, {"date": "2021-08-27", "close": 20.1, "volume": 727811.0}, {"date": "2021-08-30", "close": 20.15, "volume": 410916.0}, {"date": "2021-08-31", "close": 20.45, "volume": 300156.0}, {"date": "2021-09-01", "close": 20.49, "volume": 469070.0}, {"date": "2021-09-02", "close": 19.62, "volume": 2326745.0}, {"date": "2021-09-03", "close": 18.2, "volume": 4536660.0}, {"date": "2021-09-07", "close": 18.12, "volume": 3071561.0}, {"date": "2021-09-08", "close": 18.39, "volume": 705993.0}, {"date": "2021-09-09", "close": 18.5, "volume": 857158.0}, {"date": "2021-09-10", "close": 18.14, "volume": 450269.0}, {"date": "2021-09-13", "close": 19.19, "volume": 1796352.0}, {"date": "2021-09-14", "close": 18.89, "volume": 647676.0}, {"date": "2021-09-15", "close": 19.08, "volume": 473025.0}, {"date": "2021-09-16", "close": 19.1, "volume": 358507.0}, {"date": "2021-09-17", "close": 19.07, "volume": 297942.0}, {"date": "2021-09-20", "close": 18.57, "volume": 1083429.0}, {"date": "2021-09-21", "close": 18.51, "volume": 491542.0}, {"date": "2021-09-22", "close": 18.81, "volume": 341150.0}, {"date": "2021-09-23", "close": 18.63, "volume": 426387.0}, {"date": "2021-09-24", "close": 18.52, "volume": 364715.0}, {"date": "2021-09-27", "close": 18.22, "volume": 518769.0}, {"date": "2021-09-28", "close": 17.94, "volume": 1034782.0}, {"date": "2021-09-29", "close": 18.11, "volume": 301344.0}, {"date": "2021-09-30", "close": 18.29, "volume": 359912.0}, {"date": "2021-10-01", "close": 18.35, "volume": 323254.0}, {"date": "2021-10-04", "close": 18.52, "volume": 516850.0}, {"date": "2021-10-05", "close": 18.61, "volume": 423970.0}, {"date": "2021-10-06", "close": 18.63, "volume": 322335.0}, {"date": "2021-10-07", "close": 18.55, "volume": 323004.0}, {"date": "2021-10-08", "close": 18.39, "volume": 183412.0}, {"date": "2021-10-11", "close": 18.05, "volume": 456407.0}, {"date": "2021-10-12", "close": 18.1, "volume": 240020.0}, {"date": "2021-10-13", "close": 18.15, "volume": 297845.0}, {"date": "2021-10-14", "close": 18.22, "volume": 306019.0}, {"date": "2021-10-15", "close": 18.14, "volume": 256883.0}, {"date": "2021-10-18", "close": 18.15, "volume": 334988.0}, {"date": "2021-10-19", "close": 18.2, "volume": 335739.0}, {"date": "2021-10-20", "close": 18.07, "volume": 339071.0}, {"date": "2021-10-21", "close": 17.99, "volume": 401312.0}, {"date": "2021-10-22", "close": 17.98, "volume": 343555.0}, {"date": "2021-10-25", "close": 17.96, "volume": 477386.0}, {"date": "2021-10-26", "close": 17.96, "volume": 499373.0}, {"date": "2021-10-27", "close": 17.97, "volume": 269579.0}, {"date": "2021-10-28", "close": 18.05, "volume": 223660.0}, {"date": "2021-10-29", "close": 18.13, "volume": 230452.0}, {"date": "2021-11-01", "close": 18.33, "volume": 480343.0}, {"date": "2021-11-02", "close": 18.31, "volume": 409698.0}, {"date": "2021-11-03", "close": 18.33, "volume": 333923.0}, {"date": "2021-11-04", "close": 18.49, "volume": 810532.0}, {"date": "2021-11-05", "close": 18.54, "volume": 307999.0}, {"date": "2021-11-08", "close": 18.5, "volume": 395027.0}, {"date": "2021-11-09", "close": 18.5, "volume": 392622.0}, {"date": "2021-11-10", "close": 18.2, "volume": 281186.0}, {"date": "2021-11-11", "close": 18.01, "volume": 383558.0}, {"date": "2021-11-12", "close": 18.13, "volume": 288207.0}, {"date": "2021-11-15", "close": 18.46, "volume": 1382734.0}, {"date": "2021-11-16", "close": 18.52, "volume": 499779.0}, {"date": "2021-11-17", "close": 18.51, "volume": 420349.0}, {"date": "2021-11-18", "close": 18.38, "volume": 330010.0}, {"date": "2021-11-19", "close": 18.38, "volume": 219231.0}, {"date": "2021-11-22", "close": 18.1, "volume": 536941.0}, {"date": "2021-11-23", "close": 18.16, "volume": 456027.0}, {"date": "2021-11-24", "close": 18.1, "volume": 331108.0}, {"date": "2021-11-26", "close": 17.93, "volume": 431259.0}, {"date": "2021-11-29", "close": 17.94, "volume": 300947.0}, {"date": "2021-11-30", "close": 17.63, "volume": 576031.0}, {"date": "2021-12-01", "close": 17.69, "volume": 354040.0}, {"date": "2021-12-02", "close": 17.85, "volume": 324846.0}, {"date": "2021-12-03", "close": 17.76, "volume": 334014.0}, {"date": "2021-12-06", "close": 17.71, "volume": 417709.0}, {"date": "2021-12-07", "close": 17.85, "volume": 471329.0}, {"date": "2021-12-08", "close": 17.95, "volume": 328599.0}, {"date": "2021-12-09", "close": 17.9, "volume": 393197.0}, {"date": "2021-12-10", "close": 17.54, "volume": 421195.0}, {"date": "2021-12-13", "close": 17.0815, "volume": 1061222.0}, {"date": "2021-12-14", "close": 16.77, "volume": 1289679.0}, {"date": "2021-12-15", "close": 16.15, "volume": 1806991.0}, {"date": "2021-12-16", "close": 16.3, "volume": 746124.0}, {"date": "2021-12-17", "close": 16.68, "volume": 646016.0}, {"date": "2021-12-20", "close": 16.23, "volume": 782931.0}, {"date": "2021-12-21", "close": 16.49, "volume": 577138.0}, {"date": "2021-12-22", "close": 16.49, "volume": 714253.0}, {"date": "2021-12-23", "close": 16.62, "volume": 524750.0}, {"date": "2021-12-27", "close": 16.43, "volume": 992400.0}, {"date": "2021-12-28", "close": 16.42, "volume": 639906.0}, {"date": "2021-12-29", "close": 16.45, "volume": 606256.0}, {"date": "2021-12-30", "close": 16.42, "volume": 656257.0}, {"date": "2021-12-31", "close": 16.54, "volume": 660606.0}, {"date": "2022-01-03", "close": 16.79, "volume": 690002.0}, {"date": "2022-01-04", "close": 16.71, "volume": 709925.0}, {"date": "2022-01-05", "close": 16.28, "volume": 853450.0}, {"date": "2022-01-06", "close": 16.26, "volume": 519782.0}, {"date": "2022-01-07", "close": 16.57, "volume": 471459.0}, {"date": "2022-01-10", "close": 16.54, "volume": 415401.0}, {"date": "2022-01-11", "close": 16.57, "volume": 572046.0}, {"date": "2022-01-12", "close": 16.42, "volume": 398128.0}, {"date": "2022-01-13", "close": 16.39, "volume": 296761.0}, {"date": "2022-01-14", "close": 16.16, "volume": 763179.0}, {"date": "2022-01-18", "close": 16.09, "volume": 1395311.0}, {"date": "2022-01-19", "close": 16.13, "volume": 426613.0}, {"date": "2022-01-20", "close": 16.07, "volume": 467680.0}, {"date": "2022-01-21", "close": 15.81, "volume": 1523814.0}, {"date": "2022-01-24", "close": 15.83, "volume": 1336054.0}, {"date": "2022-01-25", "close": 15.71, "volume": 382131.0}, {"date": "2022-01-26", "close": 15.72, "volume": 354996.0}, {"date": "2022-01-27", "close": 15.66, "volume": 408319.0}, {"date": "2022-01-28", "close": 15.53, "volume": 522365.0}, {"date": "2022-01-31", "close": 15.78, "volume": 489613.0}, {"date": "2022-02-01", "close": 16.08, "volume": 441832.0}, {"date": "2022-02-02", "close": 16.04, "volume": 519221.0}, {"date": "2022-02-03", "close": 16.04, "volume": 265974.0}, {"date": "2022-02-04", "close": 15.91, "volume": 357292.0}, {"date": "2022-02-07", "close": 15.94, "volume": 619609.0}, {"date": "2022-02-08", "close": 15.95, "volume": 402164.0}, {"date": "2022-02-09", "close": 16.0, "volume": 435004.0}, {"date": "2022-02-10", "close": 15.72, "volume": 424753.0}, {"date": "2022-02-11", "close": 15.42, "volume": 506788.0}, {"date": "2022-02-14", "close": 14.96, "volume": 1446043.0}, {"date": "2022-02-15", "close": 14.97, "volume": 491047.0}, {"date": "2022-02-16", "close": 15.22, "volume": 533833.0}, {"date": "2022-02-17", "close": 15.15, "volume": 277597.0}, {"date": "2022-02-18", "close": 15.05, "volume": 458564.0}, {"date": "2022-02-22", "close": 14.82, "volume": 918518.0}, {"date": "2022-02-23", "close": 14.44, "volume": 822638.0}, {"date": "2022-02-24", "close": 14.48, "volume": 1105736.0}, {"date": "2022-02-25", "close": 14.93, "volume": 580054.0}, {"date": "2022-02-28", "close": 15.02, "volume": 469936.0}, {"date": "2022-03-01", "close": 15.14, "volume": 363900.0}, {"date": "2022-03-02", "close": 15.3, "volume": 370408.0}, {"date": "2022-03-03", "close": 15.27, "volume": 339341.0}, {"date": "2022-03-04", "close": 15.14, "volume": 416959.0}, {"date": "2022-03-07", "close": 14.84, "volume": 364225.0}, {"date": "2022-03-08", "close": 14.84, "volume": 391996.0}, {"date": "2022-03-09", "close": 14.83, "volume": 358367.0}, {"date": "2022-03-10", "close": 14.54, "volume": 494476.0}, {"date": "2022-03-11", "close": 14.2, "volume": 526954.0}, {"date": "2022-03-14", "close": 13.48, "volume": 1207219.0}, {"date": "2022-03-15", "close": 13.68, "volume": 533382.0}, {"date": "2022-03-16", "close": 14.48, "volume": 812760.0}, {"date": "2022-03-17", "close": 14.81, "volume": 639988.0}, {"date": "2022-03-18", "close": 14.86, "volume": 323791.0}, {"date": "2022-03-21", "close": 14.63, "volume": 484504.0}, {"date": "2022-03-22", "close": 14.75, "volume": 348589.0}, {"date": "2022-03-23", "close": 14.85, "volume": 378758.0}, {"date": "2022-03-24", "close": 14.86, "volume": 303137.0}, {"date": "2022-03-25", "close": 14.61, "volume": 400678.0}, {"date": "2022-03-28", "close": 14.8, "volume": 374474.0}, {"date": "2022-03-29", "close": 14.91, "volume": 401922.0}, {"date": "2022-03-30", "close": 15.16, "volume": 387291.0}, {"date": "2022-03-31", "close": 15.35, "volume": 1374825.0}, {"date": "2022-04-01", "close": 15.5, "volume": 523116.0}, {"date": "2022-04-04", "close": 15.84, "volume": 835136.0}, {"date": "2022-04-05", "close": 15.7, "volume": 399888.0}, {"date": "2022-04-06", "close": 15.68, "volume": 445868.0}, {"date": "2022-04-07", "close": 15.62, "volume": 328452.0}, {"date": "2022-04-08", "close": 14.99, "volume": 471822.0}, {"date": "2022-04-11", "close": 14.6, "volume": 584681.0}, {"date": "2022-04-12", "close": 14.71, "volume": 336222.0}, {"date": "2022-04-13", "close": 14.93, "volume": 409694.0}, {"date": "2022-04-14", "close": 14.86, "volume": 276520.0}, {"date": "2022-04-18", "close": 14.83, "volume": 297803.0}, {"date": "2022-04-19", "close": 14.89, "volume": 187513.0}, {"date": "2022-04-20", "close": 14.84, "volume": 238907.0}, {"date": "2022-04-21", "close": 14.75, "volume": 241169.0}, {"date": "2022-04-22", "close": 14.45, "volume": 411183.0}, {"date": "2022-04-25", "close": 14.76, "volume": 449559.0}, {"date": "2022-04-26", "close": 14.5, "volume": 372560.0}, {"date": "2022-04-27", "close": 14.54, "volume": 289495.0}, {"date": "2022-04-28", "close": 14.53, "volume": 411825.0}, {"date": "2022-04-29", "close": 14.52, "volume": 264830.0}, {"date": "2022-05-02", "close": 14.39, "volume": 416732.0}, {"date": "2022-05-03", "close": 14.55, "volume": 333369.0}, {"date": "2022-05-04", "close": 14.67, "volume": 407602.0}, {"date": "2022-05-05", "close": 14.48, "volume": 367473.0}, {"date": "2022-05-06", "close": 14.4717, "volume": 520904.0}, {"date": "2022-05-09", "close": 14.47, "volume": 692407.0}, {"date": "2022-05-10", "close": 14.32, "volume": 527969.0}, {"date": "2022-05-11", "close": 14.0, "volume": 573786.0}, {"date": "2022-05-12", "close": 13.82, "volume": 1001800.0}, {"date": "2022-05-13", "close": 14.09, "volume": 423376.0}, {"date": "2022-05-16", "close": 14.08, "volume": 373125.0}, {"date": "2022-05-17", "close": 14.22, "volume": 441083.0}, {"date": "2022-05-18", "close": 14.04, "volume": 290632.0}, {"date": "2022-05-19", "close": 13.92, "volume": 368188.0}, {"date": "2022-05-20", "close": 13.99, "volume": 288750.0}, {"date": "2022-05-23", "close": 13.95, "volume": 401675.0}, {"date": "2022-05-24", "close": 14.04, "volume": 397563.0}, {"date": "2022-05-25", "close": 14.07, "volume": 272713.0}, {"date": "2022-05-26", "close": 14.3, "volume": 433334.0}, {"date": "2022-05-27", "close": 14.47, "volume": 342879.0}, {"date": "2022-05-31", "close": 14.55, "volume": 295284.0}, {"date": "2022-06-01", "close": 14.64, "volume": 423888.0}, {"date": "2022-06-02", "close": 15.04, "volume": 1041703.0}, {"date": "2022-06-03", "close": 14.97, "volume": 454487.0}, {"date": "2022-06-06", "close": 15.09, "volume": 590170.0}, {"date": "2022-06-07", "close": 15.16, "volume": 393076.0}, {"date": "2022-06-08", "close": 15.08, "volume": 346864.0}, {"date": "2022-06-09", "close": 14.93, "volume": 280269.0}, {"date": "2022-06-10", "close": 14.54, "volume": 342136.0}, {"date": "2022-06-13", "close": 13.83, "volume": 819843.0}, {"date": "2022-06-14", "close": 13.53, "volume": 496173.0}, {"date": "2022-06-15", "close": 13.64, "volume": 455164.0}, {"date": "2022-06-16", "close": 12.96, "volume": 828960.0}, {"date": "2022-06-17", "close": 12.93, "volume": 573201.0}, {"date": "2022-06-21", "close": 12.9, "volume": 967238.0}, {"date": "2022-06-22", "close": 12.59, "volume": 779379.0}, {"date": "2022-06-23", "close": 12.89, "volume": 441370.0}, {"date": "2022-06-24", "close": 13.18, "volume": 326903.0}, {"date": "2022-06-27", "close": 13.27, "volume": 449138.0}, {"date": "2022-06-28", "close": 12.91, "volume": 344562.0}, {"date": "2022-06-29", "close": 12.76, "volume": 280636.0}, {"date": "2022-06-30", "close": 12.51, "volume": 1251641.0}, {"date": "2022-07-01", "close": 12.64, "volume": 427232.0}, {"date": "2022-07-05", "close": 13.01, "volume": 812918.0}, {"date": "2022-07-06", "close": 12.99, "volume": 332474.0}, {"date": "2022-07-07", "close": 12.95, "volume": 532661.0}, {"date": "2022-07-08", "close": 12.85, "volume": 399739.0}, {"date": "2022-07-11", "close": 12.76, "volume": 307055.0}, {"date": "2022-07-12", "close": 12.77, "volume": 211317.0}, {"date": "2022-07-13", "close": 12.7, "volume": 238096.0}, {"date": "2022-07-14", "close": 12.5, "volume": 464962.0}, {"date": "2022-07-15", "close": 12.45, "volume": 473418.0}, {"date": "2022-07-18", "close": 12.4, "volume": 419818.0}, {"date": "2022-07-19", "close": 12.51, "volume": 392249.0}, {"date": "2022-07-20", "close": 12.53, "volume": 433961.0}, {"date": "2022-07-21", "close": 12.61, "volume": 327436.0}, {"date": "2022-07-22", "close": 12.65, "volume": 358250.0}, {"date": "2022-07-25", "close": 12.8, "volume": 336218.0}, {"date": "2022-07-26", "close": 12.66, "volume": 311673.0}, {"date": "2022-07-27", "close": 12.78, "volume": 367243.0}, {"date": "2022-07-28", "close": 13.13, "volume": 603527.0}, {"date": "2022-07-29", "close": 13.5, "volume": 593918.0}, {"date": "2022-08-01", "close": 13.7, "volume": 614971.0}, {"date": "2022-08-02", "close": 13.85, "volume": 624858.0}, {"date": "2022-08-03", "close": 13.99, "volume": 301442.0}, {"date": "2022-08-04", "close": 13.91, "volume": 348365.0}, {"date": "2022-08-05", "close": 13.88, "volume": 343237.0}, {"date": "2022-08-08", "close": 14.05, "volume": 581545.0}, {"date": "2022-08-09", "close": 14.08, "volume": 410106.0}, {"date": "2022-08-10", "close": 14.2, "volume": 471239.0}, {"date": "2022-08-11", "close": 14.22, "volume": 366284.0}, {"date": "2022-08-12", "close": 14.29, "volume": 289068.0}, {"date": "2022-08-15", "close": 14.31, "volume": 287821.0}, {"date": "2022-08-16", "close": 14.35, "volume": 327205.0}, {"date": "2022-08-17", "close": 14.31, "volume": 364886.0}, {"date": "2022-08-18", "close": 14.42, "volume": 236982.0}, {"date": "2022-08-19", "close": 14.2, "volume": 276964.0}, {"date": "2022-08-22", "close": 13.83, "volume": 687066.0}, {"date": "2022-08-23", "close": 13.85, "volume": 277336.0}, {"date": "2022-08-24", "close": 13.88, "volume": 279304.0}, {"date": "2022-08-25", "close": 13.92, "volume": 276809.0}, {"date": "2022-08-26", "close": 13.92, "volume": 243630.0}, {"date": "2022-08-29", "close": 13.89, "volume": 271978.0}, {"date": "2022-08-30", "close": 13.88, "volume": 221408.0}, {"date": "2022-08-31", "close": 13.71, "volume": 365505.0}, {"date": "2022-09-01", "close": 13.48, "volume": 627739.0}, {"date": "2022-09-02", "close": 13.54, "volume": 416209.0}, {"date": "2022-09-06", "close": 13.55, "volume": 256753.0}, {"date": "2022-09-07", "close": 13.7, "volume": 277739.0}, {"date": "2022-09-08", "close": 13.76, "volume": 401248.0}, {"date": "2022-09-09", "close": 13.65, "volume": 329692.0}, {"date": "2022-09-12", "close": 13.7, "volume": 336675.0}, {"date": "2022-09-13", "close": 13.3, "volume": 355093.0}, {"date": "2022-09-14", "close": 13.17, "volume": 261313.0}, {"date": "2022-09-15", "close": 13.12, "volume": 235894.0}, {"date": "2022-09-16", "close": 13.0, "volume": 441602.0}, {"date": "2022-09-19", "close": 12.81, "volume": 365741.0}, {"date": "2022-09-20", "close": 12.63, "volume": 387447.0}, {"date": "2022-09-21", "close": 12.6, "volume": 315579.0}, {"date": "2022-09-22", "close": 12.53, "volume": 422972.0}, {"date": "2022-09-23", "close": 12.42, "volume": 945509.0}, {"date": "2022-09-26", "close": 12.02, "volume": 667314.0}, {"date": "2022-09-27", "close": 11.91, "volume": 663668.0}, {"date": "2022-09-28", "close": 11.94, "volume": 777546.0}, {"date": "2022-09-29", "close": 11.5, "volume": 846009.0}, {"date": "2022-09-30", "close": 11.75, "volume": 379315.0}, {"date": "2022-10-03", "close": 12.15, "volume": 617239.0}, {"date": "2022-10-04", "close": 12.76, "volume": 802243.0}, {"date": "2022-10-05", "close": 12.65, "volume": 416416.0}, {"date": "2022-10-06", "close": 12.36, "volume": 539066.0}, {"date": "2022-10-07", "close": 12.06, "volume": 442758.0}, {"date": "2022-10-10", "close": 11.98, "volume": 372028.0}, {"date": "2022-10-11", "close": 11.91, "volume": 365747.0}, {"date": "2022-10-12", "close": 11.77, "volume": 278197.0}, {"date": "2022-10-13", "close": 11.94, "volume": 435778.0}, {"date": "2022-10-14", "close": 11.96, "volume": 215096.0}, {"date": "2022-10-17", "close": 11.89, "volume": 283156.0}, {"date": "2022-10-18", "close": 11.79, "volume": 357658.0}, {"date": "2022-10-19", "close": 11.73, "volume": 278628.0}, {"date": "2022-10-20", "close": 11.75, "volume": 226238.0}, {"date": "2022-10-21", "close": 11.75, "volume": 235868.0}, {"date": "2022-10-24", "close": 11.81, "volume": 356249.0}, {"date": "2022-10-25", "close": 11.91, "volume": 415923.0}, {"date": "2022-10-26", "close": 11.93, "volume": 478848.0}, {"date": "2022-10-27", "close": 12.1, "volume": 429045.0}, {"date": "2022-10-28", "close": 12.1, "volume": 356814.0}, {"date": "2022-10-31", "close": 12.09, "volume": 424878.0}, {"date": "2022-11-01", "close": 12.26, "volume": 469301.0}, {"date": "2022-11-02", "close": 12.19, "volume": 463153.0}, {"date": "2022-11-03", "close": 12.2, "volume": 257069.0}, {"date": "2022-11-04", "close": 12.21, "volume": 287702.0}, {"date": "2022-11-07", "close": 12.36, "volume": 452241.0}, {"date": "2022-11-08", "close": 12.62, "volume": 597123.0}, {"date": "2022-11-09", "close": 12.51, "volume": 399636.0}, {"date": "2022-11-10", "close": 12.59, "volume": 434992.0}, {"date": "2022-11-11", "close": 12.52, "volume": 390454.0}, {"date": "2022-11-14", "close": 12.49, "volume": 443031.0}, {"date": "2022-11-15", "close": 12.65, "volume": 534303.0}, {"date": "2022-11-16", "close": 12.67, "volume": 333093.0}, {"date": "2022-11-17", "close": 12.62, "volume": 385147.0}, {"date": "2022-11-18", "close": 12.66, "volume": 243474.0}, {"date": "2022-11-21", "close": 12.6, "volume": 302113.0}, {"date": "2022-11-22", "close": 12.63, "volume": 294539.0}, {"date": "2022-11-23", "close": 12.9, "volume": 710294.0}, {"date": "2022-11-25", "close": 13.01, "volume": 317893.0}, {"date": "2022-11-28", "close": 13.03, "volume": 555881.0}, {"date": "2022-11-29", "close": 13.12, "volume": 339941.0}, {"date": "2022-11-30", "close": 13.2, "volume": 436314.0}, {"date": "2022-12-01", "close": 12.91, "volume": 690720.0}, {"date": "2022-12-02", "close": 13.1, "volume": 436073.0}, {"date": "2022-12-05", "close": 12.98, "volume": 501545.0}, {"date": "2022-12-06", "close": 13.02, "volume": 381111.0}, {"date": "2022-12-07", "close": 13.16, "volume": 436969.0}, {"date": "2022-12-08", "close": 13.17, "volume": 432899.0}, {"date": "2022-12-09", "close": 13.05, "volume": 348052.0}, {"date": "2022-12-12", "close": 13.21, "volume": 605258.0}, {"date": "2022-12-13", "close": 13.34, "volume": 797963.0}, {"date": "2022-12-14", "close": 13.15, "volume": 476977.0}, {"date": "2022-12-15", "close": 13.13, "volume": 452277.0}, {"date": "2022-12-16", "close": 12.94, "volume": 617236.0}, {"date": "2022-12-19", "close": 12.59, "volume": 572967.0}, {"date": "2022-12-20", "close": 12.6, "volume": 621845.0}, {"date": "2022-12-21", "close": 12.69, "volume": 487420.0}, {"date": "2022-12-22", "close": 12.65, "volume": 616215.0}, {"date": "2022-12-23", "close": 12.65, "volume": 548332.0}, {"date": "2022-12-27", "close": 12.34, "volume": 812647.0}, {"date": "2022-12-28", "close": 11.89, "volume": 1333510.0}, {"date": "2022-12-29", "close": 12.0, "volume": 787499.0}, {"date": "2022-12-30", "close": 12.01, "volume": 828367.0}, {"date": "2023-01-03", "close": 12.26, "volume": 709190.0}, {"date": "2023-01-04", "close": 12.48, "volume": 565976.0}, {"date": "2023-01-05", "close": 12.52, "volume": 376511.0}, {"date": "2023-01-06", "close": 12.66, "volume": 467872.0}, {"date": "2023-01-09", "close": 12.84, "volume": 548638.0}, {"date": "2023-01-10", "close": 12.95, "volume": 438877.0}, {"date": "2023-01-11", "close": 13.04, "volume": 827806.0}, {"date": "2023-01-12", "close": 13.02, "volume": 474899.0}, {"date": "2023-01-13", "close": 13.15, "volume": 480657.0}, {"date": "2023-01-17", "close": 13.25, "volume": 808540.0}, {"date": "2023-01-18", "close": 13.25, "volume": 551059.0}, {"date": "2023-01-19", "close": 13.35, "volume": 449735.0}, {"date": "2023-01-20", "close": 13.49, "volume": 548469.0}, {"date": "2023-01-23", "close": 13.53, "volume": 420076.0}, {"date": "2023-01-24", "close": 13.56, "volume": 366141.0}, {"date": "2023-01-25", "close": 13.67, "volume": 434668.0}, {"date": "2023-01-26", "close": 13.66, "volume": 623360.0}, {"date": "2023-01-27", "close": 13.71, "volume": 464668.0}, {"date": "2023-01-30", "close": 13.72, "volume": 466759.0}, {"date": "2023-01-31", "close": 13.75, "volume": 337719.0}, {"date": "2023-02-01", "close": 13.87, "volume": 577130.0}, {"date": "2023-02-02", "close": 14.28, "volume": 1346999.0}, {"date": "2023-02-03", "close": 14.33, "volume": 903685.0}, {"date": "2023-02-06", "close": 14.33, "volume": 889343.0}, {"date": "2023-02-07", "close": 14.35, "volume": 569904.0}, {"date": "2023-02-08", "close": 14.37, "volume": 463492.0}, {"date": "2023-02-09", "close": 14.15, "volume": 577983.0}, {"date": "2023-02-10", "close": 14.07, "volume": 816236.0}, {"date": "2023-02-13", "close": 14.05, "volume": 375650.0}, {"date": "2023-02-14", "close": 14.03, "volume": 478427.0}, {"date": "2023-02-15", "close": 14.02, "volume": 353517.0}, {"date": "2023-02-16", "close": 13.73, "volume": 526214.0}, {"date": "2023-02-17", "close": 13.73, "volume": 423364.0}, {"date": "2023-02-21", "close": 13.06, "volume": 1034899.0}, {"date": "2023-02-22", "close": 13.16, "volume": 430080.0}, {"date": "2023-02-23", "close": 13.21, "volume": 356159.0}, {"date": "2023-02-24", "close": 13.21, "volume": 325120.0}, {"date": "2023-02-27", "close": 13.14, "volume": 568606.0}, {"date": "2023-02-28", "close": 13.23, "volume": 331751.0}, {"date": "2023-03-01", "close": 13.42, "volume": 713754.0}, {"date": "2023-03-02", "close": 13.47, "volume": 613750.0}, {"date": "2023-03-03", "close": 13.45, "volume": 387717.0}, {"date": "2023-03-06", "close": 13.58, "volume": 630032.0}, {"date": "2023-03-07", "close": 13.65, "volume": 423756.0}, {"date": "2023-03-08", "close": 13.62, "volume": 343711.0}, {"date": "2023-03-09", "close": 13.14, "volume": 605177.0}, {"date": "2023-03-10", "close": 12.66, "volume": 1428691.0}, {"date": "2023-03-13", "close": 12.37, "volume": 827463.0}, {"date": "2023-03-14", "close": 12.71, "volume": 541025.0}, {"date": "2023-03-15", "close": 12.37, "volume": 646208.0}, {"date": "2023-03-16", "close": 12.49, "volume": 467242.0}, {"date": "2023-03-17", "close": 12.31, "volume": 372334.0}, {"date": "2023-03-20", "close": 12.29, "volume": 398729.0}, {"date": "2023-03-21", "close": 12.29, "volume": 503509.0}, {"date": "2023-03-22", "close": 12.21, "volume": 643966.0}, {"date": "2023-03-23", "close": 12.26, "volume": 446928.0}, {"date": "2023-03-24", "close": 12.25, "volume": 249552.0}, {"date": "2023-03-27", "close": 12.23, "volume": 392597.0}, {"date": "2023-03-28", "close": 12.23, "volume": 384276.0}, {"date": "2023-03-29", "close": 12.29, "volume": 244729.0}, {"date": "2023-03-30", "close": 12.45, "volume": 408256.0}, {"date": "2023-03-31", "close": 12.47, "volume": 404395.0}, {"date": "2023-04-03", "close": 12.58, "volume": 480182.0}, {"date": "2023-04-04", "close": 12.68, "volume": 404714.0}, {"date": "2023-04-05", "close": 12.73, "volume": 301950.0}, {"date": "2023-04-06", "close": 12.75, "volume": 410297.0}, {"date": "2023-04-10", "close": 12.79, "volume": 744490.0}, {"date": "2023-04-11", "close": 12.86, "volume": 423365.0}, {"date": "2023-04-12", "close": 12.75, "volume": 326061.0}, {"date": "2023-04-13", "close": 12.77, "volume": 356871.0}, {"date": "2023-04-14", "close": 12.73, "volume": 277480.0}, {"date": "2023-04-17", "close": 12.73, "volume": 526766.0}, {"date": "2023-04-18", "close": 12.73, "volume": 287714.0}, {"date": "2023-04-19", "close": 12.75, "volume": 344583.0}, {"date": "2023-04-20", "close": 12.72, "volume": 209864.0}, {"date": "2023-04-21", "close": 12.88, "volume": 1075192.0}, {"date": "2023-04-24", "close": 12.97, "volume": 395871.0}, {"date": "2023-04-25", "close": 12.95, "volume": 327047.0}, {"date": "2023-04-26", "close": 12.95, "volume": 286390.0}, {"date": "2023-04-27", "close": 13.02, "volume": 310925.0}, {"date": "2023-04-28", "close": 13.07, "volume": 405130.0}, {"date": "2023-05-01", "close": 13.12, "volume": 444863.0}, {"date": "2023-05-02", "close": 13.12, "volume": 391787.0}, {"date": "2023-05-03", "close": 13.15, "volume": 475730.0}, {"date": "2023-05-04", "close": 13.07, "volume": 322486.0}, {"date": "2023-05-05", "close": 13.06, "volume": 330827.0}, {"date": "2023-05-08", "close": 13.07, "volume": 310354.0}, {"date": "2023-05-09", "close": 13.09, "volume": 399771.0}, {"date": "2023-05-10", "close": 12.94, "volume": 383478.0}, {"date": "2023-05-11", "close": 12.74, "volume": 415815.0}, {"date": "2023-05-12", "close": 12.51, "volume": 754662.0}, {"date": "2023-05-15", "close": 12.49, "volume": 266252.0}, {"date": "2023-05-16", "close": 12.46, "volume": 254781.0}, {"date": "2023-05-17", "close": 12.51, "volume": 237038.0}, {"date": "2023-05-18", "close": 12.52, "volume": 222842.0}, {"date": "2023-05-19", "close": 12.53, "volume": 353312.0}, {"date": "2023-05-22", "close": 12.62, "volume": 399593.0}, {"date": "2023-05-23", "close": 12.53, "volume": 240939.0}, {"date": "2023-05-24", "close": 12.43, "volume": 272664.0}, {"date": "2023-05-25", "close": 12.4, "volume": 308483.0}, {"date": "2023-05-26", "close": 12.46, "volume": 245052.0}, {"date": "2023-05-30", "close": 12.67, "volume": 614996.0}, {"date": "2023-05-31", "close": 12.8, "volume": 467918.0}, {"date": "2023-06-01", "close": 12.88, "volume": 509429.0}, {"date": "2023-06-02", "close": 12.99, "volume": 582781.0}, {"date": "2023-06-05", "close": 13.19, "volume": 648279.0}, {"date": "2023-06-06", "close": 13.46, "volume": 1081857.0}, {"date": "2023-06-07", "close": 13.44, "volume": 687045.0}, {"date": "2023-06-08", "close": 13.38, "volume": 673304.0}, {"date": "2023-06-09", "close": 13.1, "volume": 539262.0}, {"date": "2023-06-12", "close": 12.85, "volume": 896173.0}, {"date": "2023-06-13", "close": 12.81, "volume": 687584.0}, {"date": "2023-06-14", "close": 12.86, "volume": 593785.0}, {"date": "2023-06-15", "close": 13.1, "volume": 423386.0}, {"date": "2023-06-16", "close": 13.2, "volume": 381298.0}, {"date": "2023-06-20", "close": 13.38, "volume": 513632.0}, {"date": "2023-06-21", "close": 13.48, "volume": 425093.0}, {"date": "2023-06-22", "close": 13.42, "volume": 467341.0}, {"date": "2023-06-23", "close": 13.69, "volume": 510031.0}, {"date": "2023-06-26", "close": 13.78, "volume": 367594.0}, {"date": "2023-06-27", "close": 13.74, "volume": 388523.0}, {"date": "2023-06-28", "close": 13.86, "volume": 426997.0}, {"date": "2023-06-29", "close": 13.8, "volume": 329830.0}, {"date": "2023-06-30", "close": 14.0, "volume": 495813.0}, {"date": "2023-07-03", "close": 14.17, "volume": 387136.0}, {"date": "2023-07-05", "close": 14.3, "volume": 718563.0}, {"date": "2023-07-06", "close": 14.16, "volume": 476486.0}, {"date": "2023-07-07", "close": 14.29, "volume": 480266.0}, {"date": "2023-07-10", "close": 14.43, "volume": 405584.0}, {"date": "2023-07-11", "close": 14.39, "volume": 505026.0}, {"date": "2023-07-12", "close": 14.56, "volume": 1146135.0}, {"date": "2023-07-13", "close": 14.09, "volume": 1178442.0}, {"date": "2023-07-14", "close": 13.7, "volume": 1131300.0}, {"date": "2023-07-17", "close": 13.77, "volume": 489043.0}, {"date": "2023-07-18", "close": 14.09, "volume": 517067.0}, {"date": "2023-07-19", "close": 14.33, "volume": 376442.0}, {"date": "2023-07-20", "close": 14.27, "volume": 302935.0}, {"date": "2023-07-21", "close": 14.28, "volume": 304174.0}, {"date": "2023-07-24", "close": 14.3, "volume": 396653.0}, {"date": "2023-07-25", "close": 14.32, "volume": 398907.0}, {"date": "2023-07-26", "close": 14.36, "volume": 216908.0}, {"date": "2023-07-27", "close": 14.35, "volume": 561717.0}, {"date": "2023-07-28", "close": 14.64, "volume": 381253.0}, {"date": "2023-07-31", "close": 14.83, "volume": 486124.0}, {"date": "2023-08-01", "close": 14.45, "volume": 845318.0}, {"date": "2023-08-02", "close": 14.43, "volume": 605498.0}, {"date": "2023-08-03", "close": 14.47, "volume": 544066.0}, {"date": "2023-08-04", "close": 14.52, "volume": 450841.0}, {"date": "2023-08-07", "close": 14.72, "volume": 613289.0}, {"date": "2023-08-08", "close": 14.74, "volume": 455806.0}, {"date": "2023-08-09", "close": 14.55, "volume": 522442.0}, {"date": "2023-08-10", "close": 14.35, "volume": 503544.0}, {"date": "2023-08-11", "close": 14.26, "volume": 649657.0}, {"date": "2023-08-14", "close": 14.52, "volume": 504761.0}, {"date": "2023-08-15", "close": 14.44, "volume": 343577.0}, {"date": "2023-08-16", "close": 14.12, "volume": 698832.0}, {"date": "2023-08-17", "close": 13.94, "volume": 528121.0}, {"date": "2023-08-18", "close": 13.94, "volume": 584717.0}, {"date": "2023-08-21", "close": 13.92, "volume": 536763.0}, {"date": "2023-08-22", "close": 13.91, "volume": 217100.0}, {"date": "2023-08-23", "close": 13.98, "volume": 551518.0}, {"date": "2023-08-24", "close": 13.97, "volume": 232676.0}, {"date": "2023-08-25", "close": 13.97, "volume": 412078.0}, {"date": "2023-08-28", "close": 14.01, "volume": 260586.0}, {"date": "2023-08-29", "close": 14.12, "volume": 305759.0}, {"date": "2023-08-30", "close": 14.09, "volume": 442833.0}, {"date": "2023-08-31", "close": 14.15, "volume": 255213.0}, {"date": "2023-09-01", "close": 14.06, "volume": 351537.0}, {"date": "2023-09-05", "close": 14.22, "volume": 510130.0}, {"date": "2023-09-06", "close": 14.21, "volume": 337528.0}, {"date": "2023-09-07", "close": 14.19, "volume": 461478.0}, {"date": "2023-09-08", "close": 13.95, "volume": 455230.0}, {"date": "2023-09-11", "close": 13.75, "volume": 535646.0}, {"date": "2023-09-12", "close": 13.77, "volume": 445126.0}, {"date": "2023-09-13", "close": 13.78, "volume": 283437.0}, {"date": "2023-09-14", "close": 13.77, "volume": 275898.0}, {"date": "2023-09-15", "close": 13.77, "volume": 288821.0}, {"date": "2023-09-18", "close": 13.79, "volume": 328123.0}, {"date": "2023-09-19", "close": 14.01, "volume": 322155.0}, {"date": "2023-09-20", "close": 14.1, "volume": 249953.0}, {"date": "2023-09-21", "close": 13.95, "volume": 432878.0}, {"date": "2023-09-22", "close": 14.02, "volume": 234984.0}, {"date": "2023-09-25", "close": 13.88, "volume": 279993.0}, {"date": "2023-09-26", "close": 13.74, "volume": 374541.0}, {"date": "2023-09-27", "close": 13.14, "volume": 1311989.0}, {"date": "2023-09-28", "close": 13.03, "volume": 977256.0}, {"date": "2023-09-29", "close": 13.07, "volume": 634919.0}, {"date": "2023-10-02", "close": 12.6, "volume": 1073072.0}, {"date": "2023-10-03", "close": 12.58, "volume": 770258.0}, {"date": "2023-10-04", "close": 12.75, "volume": 618968.0}, {"date": "2023-10-05", "close": 12.51, "volume": 468944.0}, {"date": "2023-10-06", "close": 12.41, "volume": 820638.0}, {"date": "2023-10-09", "close": 12.47, "volume": 501065.0}, {"date": "2023-10-10", "close": 12.51, "volume": 620420.0}, {"date": "2023-10-11", "close": 12.48, "volume": 502821.0}, {"date": "2023-10-12", "close": 12.48, "volume": 376376.0}, {"date": "2023-10-13", "close": 12.43, "volume": 426239.0}, {"date": "2023-10-16", "close": 12.42, "volume": 503606.0}, {"date": "2023-10-17", "close": 12.16, "volume": 820961.0}, {"date": "2023-10-18", "close": 12.41, "volume": 670494.0}, {"date": "2023-10-19", "close": 12.32, "volume": 471836.0}, {"date": "2023-10-20", "close": 12.13, "volume": 436717.0}, {"date": "2023-10-23", "close": 12.25, "volume": 401973.0}, {"date": "2023-10-24", "close": 12.47, "volume": 488469.0}, {"date": "2023-10-25", "close": 12.5, "volume": 398494.0}, {"date": "2023-10-26", "close": 12.48, "volume": 587097.0}, {"date": "2023-10-27", "close": 12.52, "volume": 377032.0}, {"date": "2023-10-30", "close": 12.67, "volume": 556065.0}, {"date": "2023-10-31", "close": 12.8, "volume": 564028.0}, {"date": "2023-11-01", "close": 13.04, "volume": 554005.0}, {"date": "2023-11-02", "close": 13.54, "volume": 912436.0}, {"date": "2023-11-03", "close": 13.69, "volume": 861443.0}, {"date": "2023-11-06", "close": 13.69, "volume": 536501.0}, {"date": "2023-11-07", "close": 13.68, "volume": 376373.0}, {"date": "2023-11-08", "close": 13.66, "volume": 304560.0}, {"date": "2023-11-09", "close": 13.32, "volume": 583596.0}, {"date": "2023-11-10", "close": 13.2, "volume": 421604.0}, {"date": "2023-11-13", "close": 13.05, "volume": 279355.0}, {"date": "2023-11-14", "close": 13.135, "volume": 444169.0}, {"date": "2023-11-15", "close": 13.31, "volume": 363734.0}, {"date": "2023-11-16", "close": 13.44, "volume": 381722.0}, {"date": "2023-11-17", "close": 13.49, "volume": 391828.0}, {"date": "2023-11-20", "close": 13.55, "volume": 375231.0}, {"date": "2023-11-21", "close": 13.6, "volume": 332951.0}, {"date": "2023-11-22", "close": 13.63, "volume": 369134.0}, {"date": "2023-11-24", "close": 13.68, "volume": 127498.0}, {"date": "2023-11-27", "close": 13.68, "volume": 310013.0}, {"date": "2023-11-28", "close": 13.62, "volume": 315014.0}, {"date": "2023-11-29", "close": 13.73, "volume": 389307.0}, {"date": "2023-11-30", "close": 13.8, "volume": 320815.0}, {"date": "2023-12-01", "close": 13.96, "volume": 550453.0}, {"date": "2023-12-04", "close": 14.03, "volume": 524531.0}, {"date": "2023-12-05", "close": 14.09, "volume": 942232.0}, {"date": "2023-12-06", "close": 14.1, "volume": 628986.0}, {"date": "2023-12-07", "close": 13.96, "volume": 456245.0}, {"date": "2023-12-08", "close": 13.67, "volume": 598136.0}, {"date": "2023-12-11", "close": 13.48, "volume": 494679.0}, {"date": "2023-12-12", "close": 13.12, "volume": 1028084.0}, {"date": "2023-12-13", "close": 13.32, "volume": 801656.0}, {"date": "2023-12-14", "close": 13.43, "volume": 1237983.0}, {"date": "2023-12-15", "close": 13.42, "volume": 664940.0}, {"date": "2023-12-18", "close": 13.39, "volume": 545552.0}, {"date": "2023-12-19", "close": 13.38, "volume": 508763.0}, {"date": "2023-12-20", "close": 13.4, "volume": 421762.0}, {"date": "2023-12-21", "close": 13.23, "volume": 980200.0}, {"date": "2023-12-22", "close": 13.15, "volume": 878514.0}, {"date": "2023-12-26", "close": 13.16, "volume": 536014.0}, {"date": "2023-12-27", "close": 13.18, "volume": 550924.0}, {"date": "2023-12-28", "close": 13.19, "volume": 455872.0}, {"date": "2023-12-29", "close": 13.24, "volume": 603885.0}, {"date": "2024-01-02", "close": 13.36, "volume": 676101.0}, {"date": "2024-01-03", "close": 13.48, "volume": 917468.0}, {"date": "2024-01-04", "close": 13.49, "volume": 581284.0}, {"date": "2024-01-05", "close": 13.6, "volume": 696660.0}, {"date": "2024-01-08", "close": 13.71, "volume": 866205.0}, {"date": "2024-01-09", "close": 13.7, "volume": 590523.0}, {"date": "2024-01-10", "close": 13.66, "volume": 594854.0}, {"date": "2024-01-11", "close": 13.53, "volume": 437449.0}, {"date": "2024-01-12", "close": 13.84, "volume": 1178881.0}, {"date": "2024-01-16", "close": 13.64, "volume": 457294.0}, {"date": "2024-01-17", "close": 13.54, "volume": 348663.0}, {"date": "2024-01-18", "close": 13.55, "volume": 473344.0}, {"date": "2024-01-19", "close": 13.58, "volume": 702621.0}, {"date": "2024-01-22", "close": 13.57, "volume": 524588.0}, {"date": "2024-01-23", "close": 13.58, "volume": 337743.0}, {"date": "2024-01-24", "close": 13.72, "volume": 710772.0}, {"date": "2024-01-25", "close": 13.73, "volume": 417436.0}, {"date": "2024-01-26", "close": 13.79, "volume": 436890.0}, {"date": "2024-01-29", "close": 13.8, "volume": 452345.0}, {"date": "2024-01-30", "close": 13.87, "volume": 441152.0}, {"date": "2024-01-31", "close": 13.84, "volume": 735753.0}, {"date": "2024-02-01", "close": 13.97, "volume": 666526.0}, {"date": "2024-02-02", "close": 14.0, "volume": 602955.0}, {"date": "2024-02-05", "close": 14.03, "volume": 843043.0}, {"date": "2024-02-06", "close": 14.09, "volume": 674918.0}, {"date": "2024-02-07", "close": 14.09, "volume": 668562.0}, {"date": "2024-02-08", "close": 14.1, "volume": 787081.0}, {"date": "2024-02-09", "close": 13.99, "volume": 493828.0}, {"date": "2024-02-12", "close": 13.98, "volume": 465428.0}, {"date": "2024-02-13", "close": 13.92, "volume": 566945.0}, {"date": "2024-02-14", "close": 13.95, "volume": 332283.0}, {"date": "2024-02-15", "close": 13.98, "volume": 398781.0}, {"date": "2024-02-16", "close": 14.02, "volume": 350911.0}, {"date": "2024-02-20", "close": 14.025, "volume": 397503.0}, {"date": "2024-02-21", "close": 14.13, "volume": 478241.0}, {"date": "2024-02-22", "close": 14.13, "volume": 561601.0}, {"date": "2024-02-23", "close": 14.13, "volume": 327134.0}, {"date": "2024-02-26", "close": 14.13, "volume": 379122.0}, {"date": "2024-02-27", "close": 14.14, "volume": 329676.0}, {"date": "2024-02-28", "close": 14.15, "volume": 336080.0}, {"date": "2024-02-29", "close": 14.27, "volume": 531206.0}, {"date": "2024-03-01", "close": 14.285, "volume": 794193.0}, {"date": "2024-03-04", "close": 14.37, "volume": 854773.0}, {"date": "2024-03-05", "close": 14.48, "volume": 791502.0}, {"date": "2024-03-06", "close": 14.54, "volume": 606979.0}, {"date": "2024-03-07", "close": 14.53, "volume": 589542.0}, {"date": "2024-03-08", "close": 14.45, "volume": 466224.0}, {"date": "2024-03-11", "close": 14.33, "volume": 589454.0}, {"date": "2024-03-12", "close": 14.4, "volume": 452470.0}, {"date": "2024-03-13", "close": 14.46, "volume": 345109.0}, {"date": "2024-03-14", "close": 14.47, "volume": 451535.0}, {"date": "2024-03-15", "close": 14.5, "volume": 358523.0}, {"date": "2024-03-18", "close": 14.52, "volume": 453312.0}, {"date": "2024-03-19", "close": 14.53, "volume": 287800.0}, {"date": "2024-03-20", "close": 14.58, "volume": 496514.0}, {"date": "2024-03-21", "close": 14.71, "volume": 714566.0}, {"date": "2024-03-22", "close": 14.72, "volume": 445788.0}, {"date": "2024-03-25", "close": 14.75, "volume": 503599.0}, {"date": "2024-03-26", "close": 14.84, "volume": 757908.0}, {"date": "2024-03-27", "close": 14.86, "volume": 512455.0}, {"date": "2024-03-28", "close": 14.87, "volume": 439920.0}, {"date": "2024-04-01", "close": 14.9, "volume": 629936.0}, {"date": "2024-04-02", "close": 14.89, "volume": 802494.0}, {"date": "2024-04-03", "close": 14.95, "volume": 594927.0}, {"date": "2024-04-04", "close": 14.95, "volume": 899327.0}, {"date": "2024-04-05", "close": 15.05, "volume": 680507.0}, {"date": "2024-04-08", "close": 15.05, "volume": 720473.0}, {"date": "2024-04-09", "close": 15.04, "volume": 527619.0}, {"date": "2024-04-10", "close": 14.77, "volume": 810647.0}, {"date": "2024-04-11", "close": 14.21, "volume": 2554967.0}, {"date": "2024-04-12", "close": 13.97, "volume": 736752.0}, {"date": "2024-04-15", "close": 13.49, "volume": 1673791.0}, {"date": "2024-04-16", "close": 13.52, "volume": 1220226.0}, {"date": "2024-04-17", "close": 13.66, "volume": 951843.0}, {"date": "2024-04-18", "close": 13.7, "volume": 572205.0}, {"date": "2024-04-19", "close": 13.71, "volume": 692314.0}, {"date": "2024-04-22", "close": 13.8, "volume": 639971.0}, {"date": "2024-04-23", "close": 13.94, "volume": 777648.0}, {"date": "2024-04-24", "close": 13.93, "volume": 467085.0}, {"date": "2024-04-25", "close": 13.93, "volume": 494394.0}, {"date": "2024-04-26", "close": 14.13, "volume": 894038.0}, {"date": "2024-04-29", "close": 14.3, "volume": 1083028.0}, {"date": "2024-04-30", "close": 14.3, "volume": 327122.0}, {"date": "2024-05-01", "close": 14.32, "volume": 603039.0}, {"date": "2024-05-02", "close": 14.42, "volume": 517889.0}, {"date": "2024-05-03", "close": 14.51, "volume": 443353.0}, {"date": "2024-05-06", "close": 14.5, "volume": 369997.0}, {"date": "2024-05-07", "close": 14.3, "volume": 737355.0}, {"date": "2024-05-08", "close": 14.18, "volume": 536566.0}, {"date": "2024-05-09", "close": 14.2, "volume": 501537.0}, {"date": "2024-05-10", "close": 14.09, "volume": 488443.0}, {"date": "2024-05-13", "close": 14.09, "volume": 545603.0}, {"date": "2024-05-14", "close": 14.08, "volume": 483020.0}, {"date": "2024-05-15", "close": 14.18, "volume": 688197.0}, {"date": "2024-05-16", "close": 14.15, "volume": 501904.0}, {"date": "2024-05-17", "close": 14.18, "volume": 406872.0}, {"date": "2024-05-20", "close": 14.23, "volume": 501451.0}, {"date": "2024-05-21", "close": 14.29, "volume": 366216.0}, {"date": "2024-05-22", "close": 14.26, "volume": 449064.0}, {"date": "2024-05-23", "close": 14.255, "volume": 380452.0}, {"date": "2024-05-24", "close": 14.26, "volume": 309854.0}, {"date": "2024-05-28", "close": 14.3, "volume": 421092.0}, {"date": "2024-05-29", "close": 14.3, "volume": 350002.0}, {"date": "2024-05-30", "close": 14.36, "volume": 410668.0}, {"date": "2024-05-31", "close": 14.44, "volume": 499735.0}, {"date": "2024-06-03", "close": 14.46, "volume": 692457.0}, {"date": "2024-06-04", "close": 14.48, "volume": 394739.0}, {"date": "2024-06-05", "close": 14.48, "volume": 379797.0}, {"date": "2024-06-06", "close": 14.5, "volume": 404031.0}, {"date": "2024-06-07", "close": 14.6, "volume": 552929.0}, {"date": "2024-06-10", "close": 14.61, "volume": 566817.0}, {"date": "2024-06-11", "close": 14.49, "volume": 397002.0}, {"date": "2024-06-12", "close": 14.46, "volume": 408132.0}, {"date": "2024-06-13", "close": 14.34, "volume": 371830.0}, {"date": "2024-06-14", "close": 14.3, "volume": 595428.0}, {"date": "2024-06-17", "close": 14.21, "volume": 555027.0}, {"date": "2024-06-18", "close": 14.22, "volume": 385188.0}, {"date": "2024-06-20", "close": 14.22, "volume": 501150.0}, {"date": "2024-06-21", "close": 14.23, "volume": 386135.0}, {"date": "2024-06-24", "close": 14.24, "volume": 547500.0}, {"date": "2024-06-25", "close": 14.25, "volume": 354459.0}, {"date": "2024-06-26", "close": 14.26, "volume": 231595.0}, {"date": "2024-06-27", "close": 14.28, "volume": 451610.0}, {"date": "2024-06-28", "close": 14.31, "volume": 427239.0}, {"date": "2024-07-01", "close": 14.35, "volume": 530471.0}, {"date": "2024-07-02", "close": 14.43, "volume": 355407.0}, {"date": "2024-07-03", "close": 14.44, "volume": 234022.0}, {"date": "2024-07-05", "close": 14.46, "volume": 392528.0}, {"date": "2024-07-08", "close": 14.46, "volume": 525319.0}, {"date": "2024-07-09", "close": 14.46, "volume": 473596.0}, {"date": "2024-07-10", "close": 14.47, "volume": 490258.0}, {"date": "2024-07-11", "close": 14.36, "volume": 459757.0}, {"date": "2024-07-12", "close": 14.24, "volume": 846174.0}, {"date": "2024-07-15", "close": 14.24, "volume": 676936.0}, {"date": "2024-07-16", "close": 14.25, "volume": 822425.0}, {"date": "2024-07-17", "close": 14.2, "volume": 722421.0}, {"date": "2024-07-18", "close": 14.22, "volume": 675312.0}, {"date": "2024-07-19", "close": 14.23, "volume": 1332772.0}, {"date": "2024-07-22", "close": 14.22, "volume": 639922.0}, {"date": "2024-07-23", "close": 14.26, "volume": 424680.0}, {"date": "2024-07-24", "close": 14.25, "volume": 587270.0}, {"date": "2024-07-25", "close": 14.24, "volume": 294873.0}, {"date": "2024-07-26", "close": 14.24, "volume": 324790.0}, {"date": "2024-07-29", "close": 14.22, "volume": 585041.0}, {"date": "2024-07-30", "close": 14.31, "volume": 601502.0}, {"date": "2024-07-31", "close": 14.3, "volume": 477028.0}, {"date": "2024-08-01", "close": 14.35, "volume": 678537.0}, {"date": "2024-08-02", "close": 14.37, "volume": 662886.0}, {"date": "2024-08-05", "close": 14.16, "volume": 1866372.0}, {"date": "2024-08-06", "close": 14.27, "volume": 1160730.0}, {"date": "2024-08-07", "close": 14.31, "volume": 787624.0}, {"date": "2024-08-08", "close": 14.33, "volume": 946905.0}, {"date": "2024-08-09", "close": 14.32, "volume": 541506.0}, {"date": "2024-08-12", "close": 14.21, "volume": 494826.0}, {"date": "2024-08-13", "close": 14.18, "volume": 708416.0}, {"date": "2024-08-14", "close": 14.16, "volume": 473336.0}, {"date": "2024-08-15", "close": 14.18, "volume": 601371.0}, {"date": "2024-08-16", "close": 14.18, "volume": 487411.0}, {"date": "2024-08-19", "close": 14.18, "volume": 464775.0}, {"date": "2024-08-20", "close": 14.2, "volume": 411476.0}, {"date": "2024-08-21", "close": 14.2, "volume": 274731.0}, {"date": "2024-08-22", "close": 14.2, "volume": 405324.0}, {"date": "2024-08-23", "close": 14.21, "volume": 593568.0}, {"date": "2024-08-26", "close": 14.23, "volume": 528001.0}, {"date": "2024-08-27", "close": 14.23, "volume": 341444.0}, {"date": "2024-08-28", "close": 14.23, "volume": 654572.0}, {"date": "2024-08-29", "close": 14.24, "volume": 484563.0}, {"date": "2024-08-30", "close": 14.29, "volume": 509908.0}, {"date": "2024-09-03", "close": 14.29, "volume": 780107.0}, {"date": "2024-09-04", "close": 14.3, "volume": 470796.0}, {"date": "2024-09-05", "close": 14.32, "volume": 457403.0}, {"date": "2024-09-06", "close": 14.32, "volume": 532679.0}, {"date": "2024-09-09", "close": 14.3, "volume": 552858.0}, {"date": "2024-09-10", "close": 14.3, "volume": 569191.0}, {"date": "2024-09-11", "close": 14.31, "volume": 584009.0}, {"date": "2024-09-12", "close": 14.29, "volume": 698306.0}, {"date": "2024-09-13", "close": 14.22, "volume": 539215.0}, {"date": "2024-09-16", "close": 14.23, "volume": 527284.0}, {"date": "2024-09-17", "close": 14.23, "volume": 548544.0}, {"date": "2024-09-18", "close": 14.3, "volume": 711224.0}, {"date": "2024-09-19", "close": 14.3, "volume": 592372.0}, {"date": "2024-09-20", "close": 14.31, "volume": 503610.0}, {"date": "2024-09-23", "close": 14.34, "volume": 649713.0}, {"date": "2024-09-24", "close": 14.41, "volume": 686957.0}, {"date": "2024-09-25", "close": 14.44, "volume": 602347.0}, {"date": "2024-09-26", "close": 14.42, "volume": 574502.0}, {"date": "2024-09-27", "close": 14.42, "volume": 455124.0}, {"date": "2024-09-30", "close": 14.39, "volume": 992985.0}, {"date": "2024-10-01", "close": 14.42, "volume": 1009975.0}, {"date": "2024-10-02", "close": 14.43, "volume": 423994.0}, {"date": "2024-10-03", "close": 14.43, "volume": 634231.0}, {"date": "2024-10-04", "close": 14.4, "volume": 722198.0}, {"date": "2024-10-07", "close": 14.5, "volume": 1397934.0}, {"date": "2024-10-08", "close": 14.57, "volume": 876540.0}, {"date": "2024-10-09", "close": 14.56, "volume": 792878.0}, {"date": "2024-10-10", "close": 14.57, "volume": 647525.0}, {"date": "2024-10-11", "close": 14.49, "volume": 628053.0}, {"date": "2024-10-14", "close": 14.47, "volume": 725976.0}, {"date": "2024-10-15", "close": 14.39, "volume": 991955.0}, {"date": "2024-10-16", "close": 14.45, "volume": 760309.0}, {"date": "2024-10-17", "close": 14.5, "volume": 483859.0}, {"date": "2024-10-18", "close": 14.54, "volume": 578607.0}, {"date": "2024-10-21", "close": 14.51, "volume": 532076.0}, {"date": "2024-10-22", "close": 14.52, "volume": 432462.0}, {"date": "2024-10-23", "close": 14.5, "volume": 475728.0}, {"date": "2024-10-24", "close": 14.51, "volume": 638365.0}, {"date": "2024-10-25", "close": 14.52, "volume": 372008.0}, {"date": "2024-10-28", "close": 14.5, "volume": 395325.0}, {"date": "2024-10-29", "close": 14.48, "volume": 406215.0}, {"date": "2024-10-30", "close": 14.52, "volume": 350257.0}, {"date": "2024-10-31", "close": 14.53, "volume": 355115.0}, {"date": "2024-11-01", "close": 14.58, "volume": 594939.0}, {"date": "2024-11-04", "close": 14.6, "volume": 579703.0}, {"date": "2024-11-05", "close": 14.61, "volume": 433524.0}, {"date": "2024-11-06", "close": 14.61, "volume": 575647.0}, {"date": "2024-11-07", "close": 14.65, "volume": 649216.0}, {"date": "2024-11-08", "close": 14.74, "volume": 861327.0}, {"date": "2024-11-11", "close": 14.72, "volume": 544918.0}, {"date": "2024-11-12", "close": 14.55, "volume": 755569.0}, {"date": "2024-11-13", "close": 14.53, "volume": 528653.0}, {"date": "2024-11-14", "close": 14.5, "volume": 613061.0}, {"date": "2024-11-15", "close": 14.51, "volume": 557119.0}, {"date": "2024-11-18", "close": 14.51, "volume": 527112.0}, {"date": "2024-11-19", "close": 14.54, "volume": 532536.0}, {"date": "2024-11-20", "close": 14.57, "volume": 408963.0}, {"date": "2024-11-21", "close": 14.58, "volume": 485112.0}, {"date": "2024-11-22", "close": 14.65, "volume": 668028.0}, {"date": "2024-11-25", "close": 14.65, "volume": 627017.0}, {"date": "2024-11-26", "close": 14.66, "volume": 357293.0}, {"date": "2024-11-27", "close": 14.7, "volume": 498440.0}, {"date": "2024-11-29", "close": 14.73, "volume": 283999.0}, {"date": "2024-12-02", "close": 14.77, "volume": 779016.0}, {"date": "2024-12-03", "close": 14.79, "volume": 632994.0}, {"date": "2024-12-04", "close": 14.81, "volume": 470928.0}, {"date": "2024-12-05", "close": 14.8, "volume": 424713.0}, {"date": "2024-12-06", "close": 14.8, "volume": 486946.0}, {"date": "2024-12-09", "close": 14.8, "volume": 586795.0}, {"date": "2024-12-10", "close": 14.75, "volume": 480333.0}, {"date": "2024-12-11", "close": 14.71, "volume": 830286.0}, {"date": "2024-12-12", "close": 14.55, "volume": 467922.0}, {"date": "2024-12-13", "close": 14.54, "volume": 529847.0}, {"date": "2024-12-16", "close": 14.54, "volume": 605392.0}, {"date": "2024-12-17", "close": 14.52, "volume": 648140.0}, {"date": "2024-12-18", "close": 14.35, "volume": 925637.0}, {"date": "2024-12-19", "close": 14.28, "volume": 1308844.0}, {"date": "2024-12-20", "close": 14.32, "volume": 872284.0}, {"date": "2024-12-23", "close": 14.34, "volume": 666797.0}, {"date": "2024-12-24", "close": 14.39, "volume": 311168.0}, {"date": "2024-12-26", "close": 14.35, "volume": 603253.0}, {"date": "2024-12-27", "close": 14.3, "volume": 511572.0}, {"date": "2024-12-30", "close": 14.31, "volume": 755372.0}, {"date": "2024-12-31", "close": 14.37, "volume": 546354.0}, {"date": "2025-01-02", "close": 14.39, "volume": 720016.0}, {"date": "2025-01-03", "close": 14.41, "volume": 664894.0}, {"date": "2025-01-06", "close": 14.42, "volume": 706964.0}, {"date": "2025-01-07", "close": 14.42, "volume": 562883.0}, {"date": "2025-01-08", "close": 14.4, "volume": 587118.0}, {"date": "2025-01-10", "close": 14.4, "volume": 759014.0}, {"date": "2025-01-13", "close": 14.35, "volume": 692863.0}, {"date": "2025-01-14", "close": 14.33, "volume": 613499.0}, {"date": "2025-01-15", "close": 14.35, "volume": 977223.0}, {"date": "2025-01-16", "close": 14.38, "volume": 545874.0}, {"date": "2025-01-17", "close": 14.4, "volume": 669126.0}, {"date": "2025-01-21", "close": 14.5, "volume": 816279.0}, {"date": "2025-01-22", "close": 14.52, "volume": 705655.0}, {"date": "2025-01-23", "close": 14.54, "volume": 955205.0}, {"date": "2025-01-24", "close": 14.58, "volume": 633029.0}, {"date": "2025-01-27", "close": 14.6, "volume": 581175.0}, {"date": "2025-01-28", "close": 14.63, "volume": 630649.0}, {"date": "2025-01-29", "close": 14.65, "volume": 535148.0}, {"date": "2025-01-30", "close": 14.68, "volume": 696581.0}, {"date": "2025-01-31", "close": 14.74, "volume": 562745.0}, {"date": "2025-02-03", "close": 14.75, "volume": 963434.0}, {"date": "2025-02-04", "close": 14.75, "volume": 594150.0}, {"date": "2025-02-05", "close": 14.77, "volume": 593826.0}, {"date": "2025-02-06", "close": 14.8, "volume": 610841.0}, {"date": "2025-02-07", "close": 14.83, "volume": 555620.0}, {"date": "2025-02-10", "close": 14.82, "volume": 826261.0}, {"date": "2025-02-11", "close": 14.81, "volume": 527495.0}, {"date": "2025-02-12", "close": 14.81, "volume": 674549.0}, {"date": "2025-02-13", "close": 14.72, "volume": 562460.0}, {"date": "2025-02-14", "close": 14.69, "volume": 520424.0}, {"date": "2025-02-18", "close": 14.71, "volume": 544888.0}, {"date": "2025-02-19", "close": 14.74, "volume": 503509.0}, {"date": "2025-02-20", "close": 14.74, "volume": 497785.0}, {"date": "2025-02-21", "close": 14.74, "volume": 455285.0}, {"date": "2025-02-24", "close": 14.75, "volume": 878511.0}, {"date": "2025-02-25", "close": 14.74, "volume": 615893.0}, {"date": "2025-02-26", "close": 14.71, "volume": 606281.0}, {"date": "2025-02-27", "close": 14.67, "volume": 629712.0}, {"date": "2025-02-28", "close": 14.71, "volume": 810912.0}, {"date": "2025-03-03", "close": 14.7, "volume": 783961.0}, {"date": "2025-03-04", "close": 14.68, "volume": 920853.0}, {"date": "2025-03-05", "close": 14.66, "volume": 759619.0}, {"date": "2025-03-06", "close": 14.61, "volume": 558068.0}, {"date": "2025-03-07", "close": 14.62, "volume": 485593.0}, {"date": "2025-03-10", "close": 14.58, "volume": 928317.0}, {"date": "2025-03-11", "close": 14.49, "volume": 920881.0}, {"date": "2025-03-12", "close": 14.5, "volume": 513814.0}, {"date": "2025-03-13", "close": 14.22, "volume": 678163.0}, {"date": "2025-03-14", "close": 14.28, "volume": 837283.0}, {"date": "2025-03-17", "close": 14.32, "volume": 634048.0}, {"date": "2025-03-18", "close": 14.31, "volume": 636086.0}, {"date": "2025-03-19", "close": 14.34, "volume": 600367.0}, {"date": "2025-03-20", "close": 14.35, "volume": 676250.0}, {"date": "2025-03-21", "close": 14.35, "volume": 372998.0}, {"date": "2025-03-24", "close": 14.35, "volume": 519467.0}, {"date": "2025-03-25", "close": 14.37, "volume": 389495.0}, {"date": "2025-03-26", "close": 14.43, "volume": 687953.0}, {"date": "2025-03-27", "close": 14.43, "volume": 527673.0}, {"date": "2025-03-28", "close": 14.45, "volume": 636046.0}, {"date": "2025-03-31", "close": 14.46, "volume": 671468.0}, {"date": "2025-04-01", "close": 14.5, "volume": 712151.0}, {"date": "2025-04-02", "close": 14.52, "volume": 566133.0}, {"date": "2025-04-03", "close": 14.41, "volume": 968437.0}, {"date": "2025-04-04", "close": 12.99, "volume": 6277594.0}, {"date": "2025-04-07", "close": 12.71, "volume": 3428592.0}, {"date": "2025-04-08", "close": 12.86, "volume": 1600780.0}, {"date": "2025-04-09", "close": 13.4, "volume": 2309725.0}, {"date": "2025-04-10", "close": 12.74, "volume": 1542816.0}, {"date": "2025-04-11", "close": 12.76, "volume": 839045.0}, {"date": "2025-04-14", "close": 12.97, "volume": 1108956.0}, {"date": "2025-04-15", "close": 13.08, "volume": 755405.0}, {"date": "2025-04-16", "close": 13.09, "volume": 640948.0}, {"date": "2025-04-17", "close": 13.17, "volume": 679216.0}, {"date": "2025-04-21", "close": 13.02, "volume": 806485.0}, {"date": "2025-04-22", "close": 13.13, "volume": 473047.0}, {"date": "2025-04-23", "close": 13.35, "volume": 915686.0}, {"date": "2025-04-24", "close": 13.46, "volume": 1063192.0}, {"date": "2025-04-25", "close": 13.64, "volume": 664770.0}, {"date": "2025-04-28", "close": 13.63, "volume": 725656.0}, {"date": "2025-04-29", "close": 13.68, "volume": 662194.0}, {"date": "2025-04-30", "close": 13.72, "volume": 685108.0}, {"date": "2025-05-01", "close": 13.79, "volume": 1045393.0}, {"date": "2025-05-02", "close": 13.79, "volume": 534376.0}, {"date": "2025-05-05", "close": 13.84, "volume": 970002.0}, {"date": "2025-05-06", "close": 13.8, "volume": 362903.0}, {"date": "2025-05-07", "close": 13.82, "volume": 395375.0}, {"date": "2025-05-08", "close": 13.8, "volume": 522898.0}, {"date": "2025-05-09", "close": 13.79, "volume": 617326.0}, {"date": "2025-05-12", "close": 13.83, "volume": 777719.0}, {"date": "2025-05-13", "close": 13.83, "volume": 690671.0}, {"date": "2025-05-14", "close": 13.86, "volume": 575698.0}, {"date": "2025-05-15", "close": 13.87, "volume": 422728.0}, {"date": "2025-05-16", "close": 13.8, "volume": 633629.0}, {"date": "2025-05-19", "close": 13.91, "volume": 935254.0}, {"date": "2025-05-20", "close": 13.79, "volume": 774666.0}, {"date": "2025-05-21", "close": 13.66, "volume": 749208.0}, {"date": "2025-05-22", "close": 13.67, "volume": 561052.0}, {"date": "2025-05-23", "close": 13.64, "volume": 467230.0}, {"date": "2025-05-27", "close": 13.65, "volume": 668034.0}, {"date": "2025-05-28", "close": 13.65, "volume": 635815.0}, {"date": "2025-05-29", "close": 13.71, "volume": 484255.0}, {"date": "2025-05-30", "close": 13.75, "volume": 469597.0}, {"date": "2025-06-02", "close": 13.79, "volume": 763565.0}, {"date": "2025-06-03", "close": 13.87, "volume": 658311.0}, {"date": "2025-06-04", "close": 13.87, "volume": 518873.0}, {"date": "2025-06-05", "close": 13.83, "volume": 401334.0}, {"date": "2025-06-06", "close": 13.8, "volume": 602768.0}, {"date": "2025-06-09", "close": 13.74, "volume": 647791.0}, {"date": "2025-06-10", "close": 13.79, "volume": 685897.0}, {"date": "2025-06-11", "close": 13.79, "volume": 617916.0}, {"date": "2025-06-12", "close": 13.7, "volume": 572686.0}, {"date": "2025-06-13", "close": 13.64, "volume": 408953.0}, {"date": "2025-06-16", "close": 13.64, "volume": 672609.0}, {"date": "2025-06-17", "close": 13.62, "volume": 645175.0}, {"date": "2025-06-18", "close": 13.62, "volume": 453150.0}, {"date": "2025-06-20", "close": 13.64, "volume": 569596.0}, {"date": "2025-06-23", "close": 13.63, "volume": 478376.0}, {"date": "2025-06-24", "close": 13.65, "volume": 457357.0}, {"date": "2025-06-25", "close": 13.71, "volume": 578659.0}, {"date": "2025-06-26", "close": 13.75, "volume": 643338.0}, {"date": "2025-06-27", "close": 13.77, "volume": 546457.0}, {"date": "2025-06-30", "close": 13.91, "volume": 2606192.0}, {"date": "2025-07-01", "close": 13.92, "volume": 868532.0}, {"date": "2025-07-02", "close": 13.9, "volume": 570749.0}, {"date": "2025-07-03", "close": 13.9, "volume": 314805.0}, {"date": "2025-07-07", "close": 13.9, "volume": 649229.0}, {"date": "2025-07-08", "close": 13.9, "volume": 510737.0}, {"date": "2025-07-09", "close": 13.89, "volume": 520870.0}, {"date": "2025-07-10", "close": 13.92, "volume": 829889.0}, {"date": "2025-07-11", "close": 13.82, "volume": 668147.0}, {"date": "2025-07-14", "close": 13.81, "volume": 636590.0}, {"date": "2025-07-15", "close": 13.8, "volume": 445123.0}, {"date": "2025-07-16", "close": 13.8, "volume": 600421.0}, {"date": "2025-07-17", "close": 13.81, "volume": 763160.0}, {"date": "2025-07-18", "close": 13.77, "volume": 900307.0}, {"date": "2025-07-21", "close": 13.78, "volume": 656626.0}, {"date": "2025-07-22", "close": 13.8, "volume": 492957.0}, {"date": "2025-07-23", "close": 13.83, "volume": 812445.0}, {"date": "2025-07-24", "close": 13.82, "volume": 420922.0}, {"date": "2025-07-25", "close": 13.85, "volume": 550460.0}, {"date": "2025-07-28", "close": 13.87, "volume": 801219.0}, {"date": "2025-07-29", "close": 13.9, "volume": 808498.0}, {"date": "2025-07-30", "close": 13.92, "volume": 624421.0}, {"date": "2025-07-31", "close": 13.94, "volume": 458002.0}, {"date": "2025-08-01", "close": 13.98, "volume": 1094195.0}, {"date": "2025-08-04", "close": 14.05, "volume": 861023.0}, {"date": "2025-08-05", "close": 14.06, "volume": 874688.0}, {"date": "2025-08-06", "close": 14.06, "volume": 603220.0}, {"date": "2025-08-07", "close": 13.95, "volume": 766653.0}, {"date": "2025-08-08", "close": 13.99, "volume": 777029.0}, {"date": "2025-08-11", "close": 13.91, "volume": 568036.0}, {"date": "2025-08-12", "close": 13.91, "volume": 664891.0}, {"date": "2025-08-13", "close": 13.95, "volume": 566789.0}, {"date": "2025-08-14", "close": 13.98, "volume": 490955.0}, {"date": "2025-08-15", "close": 13.95, "volume": 502310.0}, {"date": "2025-08-18", "close": 13.98, "volume": 780052.0}, {"date": "2025-08-19", "close": 14.0, "volume": 591039.0}, {"date": "2025-08-20", "close": 14.01, "volume": 550405.0}, {"date": "2025-08-21", "close": 14.03, "volume": 536928.0}, {"date": "2025-08-22", "close": 14.08, "volume": 856351.0}, {"date": "2025-08-25", "close": 14.08, "volume": 417199.0}, {"date": "2025-08-26", "close": 14.09, "volume": 384431.0}, {"date": "2025-08-27", "close": 14.12, "volume": 516885.0}, {"date": "2025-08-28", "close": 14.13, "volume": 489366.0}, {"date": "2025-08-29", "close": 14.15, "volume": 551152.0}, {"date": "2025-09-02", "close": 14.18, "volume": 899845.0}, {"date": "2025-09-03", "close": 14.23, "volume": 828552.0}, {"date": "2025-09-04", "close": 14.25, "volume": 636512.0}, {"date": "2025-09-05", "close": 14.31, "volume": 563474.0}, {"date": "2025-09-08", "close": 14.38, "volume": 750959.0}, {"date": "2025-09-09", "close": 14.43, "volume": 793442.0}, {"date": "2025-09-10", "close": 14.35, "volume": 682148.0}, {"date": "2025-09-11", "close": 14.38, "volume": 743010.0}, {"date": "2025-09-12", "close": 14.28, "volume": 618650.0}, {"date": "2025-09-15", "close": 14.36, "volume": 940924.0}, {"date": "2025-09-16", "close": 14.39, "volume": 631615.0}, {"date": "2025-09-17", "close": 14.35, "volume": 670177.0}, {"date": "2025-09-18", "close": 14.39, "volume": 664944.0}, {"date": "2025-09-19", "close": 14.42, "volume": 589362.0}, {"date": "2025-09-22", "close": 14.43, "volume": 575457.0}, {"date": "2025-09-23", "close": 14.42, "volume": 425580.0}, {"date": "2025-09-24", "close": 14.42, "volume": 396973.0}, {"date": "2025-09-25", "close": 14.45, "volume": 572257.0}, {"date": "2025-09-26", "close": 14.42, "volume": 523126.0}, {"date": "2025-09-29", "close": 14.4, "volume": 606531.0}, {"date": "2025-09-30", "close": 14.44, "volume": 640427.0}, {"date": "2025-10-01", "close": 14.35, "volume": 1007063.0}, {"date": "2025-10-02", "close": 14.4, "volume": 729892.0}, {"date": "2025-10-03", "close": 14.45, "volume": 739735.0}, {"date": "2025-10-06", "close": 14.48, "volume": 818260.0}, {"date": "2025-10-07", "close": 14.5, "volume": 811881.0}, {"date": "2025-10-08", "close": 14.53, "volume": 714822.0}, {"date": "2025-10-09", "close": 14.59, "volume": 1465384.0}, {"date": "2025-10-10", "close": 14.44, "volume": 1120853.0}, {"date": "2025-10-13", "close": 14.46, "volume": 937048.0}, {"date": "2025-10-14", "close": 14.34, "volume": 716114.0}, {"date": "2025-10-15", "close": 14.22, "volume": 1552478.0}, {"date": "2025-10-16", "close": 14.11, "volume": 1078887.0}, {"date": "2025-10-17", "close": 13.89, "volume": 2107148.0}, {"date": "2025-10-20", "close": 13.24, "volume": 4139426.0}, {"date": "2025-10-21", "close": 13.63, "volume": 2006293.0}, {"date": "2025-10-22", "close": 13.84, "volume": 1207271.0}, {"date": "2025-10-23", "close": 13.84, "volume": 733902.0}, {"date": "2025-10-24", "close": 13.85, "volume": 583634.0}, {"date": "2025-10-27", "close": 13.74, "volume": 1596215.0}, {"date": "2025-10-28", "close": 13.63, "volume": 1346156.0}, {"date": "2025-10-29", "close": 13.76, "volume": 1244443.0}, {"date": "2025-10-30", "close": 13.72, "volume": 990139.0}, {"date": "2025-10-31", "close": 13.79, "volume": 949078.0}, {"date": "2025-11-03", "close": 13.79, "volume": 1205468.0}, {"date": "2025-11-04", "close": 13.69, "volume": 787381.0}, {"date": "2025-11-05", "close": 13.72, "volume": 686081.0}, {"date": "2025-11-06", "close": 13.7, "volume": 603275.0}, {"date": "2025-11-07", "close": 13.64, "volume": 761257.0}, {"date": "2025-11-10", "close": 13.65, "volume": 622705.0}, {"date": "2025-11-11", "close": 13.68, "volume": 528632.0}, {"date": "2025-11-12", "close": 13.66, "volume": 722226.0}, {"date": "2025-11-13", "close": 13.54, "volume": 873442.0}, {"date": "2025-11-14", "close": 13.4, "volume": 793071.0}, {"date": "2025-11-17", "close": 13.1, "volume": 1896622.0}, {"date": "2025-11-18", "close": 12.92, "volume": 1898994.0}, {"date": "2025-11-19", "close": 12.82, "volume": 1443577.0}, {"date": "2025-11-20", "close": 12.96, "volume": 1720142.0}, {"date": "2025-11-21", "close": 13.11, "volume": 1028850.0}, {"date": "2025-11-24", "close": 13.22, "volume": 950720.0}, {"date": "2025-11-25", "close": 13.28, "volume": 874740.0}, {"date": "2025-11-26", "close": 13.27, "volume": 587774.0}, {"date": "2025-11-28", "close": 13.3, "volume": 462422.0}, {"date": "2025-12-01", "close": 13.29, "volume": 1177846.0}, {"date": "2025-12-02", "close": 13.19, "volume": 1049506.0}, {"date": "2025-12-03", "close": 13.21, "volume": 893079.0}, {"date": "2025-12-04", "close": 13.19, "volume": 604544.0}, {"date": "2025-12-05", "close": 13.14, "volume": 1032145.0}, {"date": "2025-12-08", "close": 13.12, "volume": 1302352.0}, {"date": "2025-12-09", "close": 13.12, "volume": 859841.0}, {"date": "2025-12-10", "close": 13.14, "volume": 1098073.0}, {"date": "2025-12-11", "close": 12.98, "volume": 1271862.0}, {"date": "2025-12-12", "close": 12.92, "volume": 1179010.0}, {"date": "2025-12-15", "close": 12.89, "volume": 1976399.0}, {"date": "2025-12-16", "close": 12.88, "volume": 1216331.0}, {"date": "2025-12-17", "close": 12.89, "volume": 1245551.0}, {"date": "2025-12-18", "close": 12.88, "volume": 1620574.0}, {"date": "2025-12-19", "close": 12.89, "volume": 1367367.0}, {"date": "2025-12-22", "close": 12.88, "volume": 1907977.0}, {"date": "2025-12-23", "close": 12.79, "volume": 3213844.0}, {"date": "2025-12-24", "close": 12.84, "volume": 959158.0}, {"date": "2025-12-26", "close": 12.87, "volume": 1326748.0}, {"date": "2025-12-29", "close": 12.87, "volume": 2000605.0}, {"date": "2025-12-30", "close": 12.96, "volume": 1827842.0}, {"date": "2025-12-31", "close": 12.9, "volume": 2077010.0}, {"date": "2026-01-02", "close": 12.89, "volume": 2617695.0}, {"date": "2026-01-05", "close": 13.14, "volume": 1915756.0}, {"date": "2026-01-06", "close": 13.19, "volume": 1250339.0}, {"date": "2026-01-07", "close": 13.15, "volume": 881854.0}, {"date": "2026-01-08", "close": 13.16, "volume": 761414.0}, {"date": "2026-01-09", "close": 13.16, "volume": 1005760.0}, {"date": "2026-01-12", "close": 13.19, "volume": 1097666.0}, {"date": "2026-01-13", "close": 13.07, "volume": 645576.0}, {"date": "2026-01-14", "close": 13.08, "volume": 837826.0}, {"date": "2026-01-15", "close": 13.06, "volume": 829252.0}, {"date": "2026-01-16", "close": 13.06, "volume": 976282.0}, {"date": "2026-01-20", "close": 13.0, "volume": 954034.0}, {"date": "2026-01-21", "close": 13.05, "volume": 744906.0}, {"date": "2026-01-22", "close": 13.06, "volume": 782262.0}, {"date": "2026-01-23", "close": 13.07, "volume": 710333.0}, {"date": "2026-01-26", "close": 13.08, "volume": 806262.0}, {"date": "2026-01-27", "close": 13.08, "volume": 952771.0}, {"date": "2026-01-28", "close": 13.06, "volume": 768006.0}, {"date": "2026-01-29", "close": 13.06, "volume": 741708.0}, {"date": "2026-01-30", "close": 13.02, "volume": 1059134.0}, {"date": "2026-02-02", "close": 13.0, "volume": 1584500.0}, {"date": "2026-02-03", "close": 13.02, "volume": 1655404.0}, {"date": "2026-02-04", "close": 13.0, "volume": 962039.0}, {"date": "2026-02-05", "close": 13.01, "volume": 1541210.0}, {"date": "2026-02-06", "close": 13.04, "volume": 1137736.0}, {"date": "2026-02-09", "close": 13.05, "volume": 1554903.0}, {"date": "2026-02-10", "close": 13.09, "volume": 1286237.0}, {"date": "2026-02-11", "close": 13.11, "volume": 2460307.0}, {"date": "2026-02-12", "close": 12.99, "volume": 964724.0}, {"date": "2026-02-13", "close": 13.01, "volume": 1715424.0}, {"date": "2026-02-17", "close": 13.02, "volume": 1142313.0}, {"date": "2026-02-18", "close": 13.03, "volume": 887350.0}, {"date": "2026-02-19", "close": 13.03, "volume": 1284784.0}, {"date": "2026-02-20", "close": 13.03, "volume": 974930.0}, {"date": "2026-02-23", "close": 12.97, "volume": 899402.0}, {"date": "2026-02-24", "close": 12.96, "volume": 818869.0}, {"date": "2026-02-25", "close": 12.88, "volume": 1624432.0}, {"date": "2026-02-26", "close": 12.85, "volume": 917200.0}, {"date": "2026-02-27", "close": 12.79, "volume": 1292916.0}, {"date": "2026-03-02", "close": 12.82, "volume": 1439721.0}, {"date": "2026-03-03", "close": 12.54, "volume": 3533915.0}, {"date": "2026-03-04", "close": 12.68, "volume": 1087380.0}, {"date": "2026-03-05", "close": 12.56, "volume": 833508.0}, {"date": "2026-03-06", "close": 12.42, "volume": 1180738.0}, {"date": "2026-03-09", "close": 12.25, "volume": 2454435.0}, {"date": "2026-03-10", "close": 12.43, "volume": 1560577.0}, {"date": "2026-03-11", "close": 12.38, "volume": 1676874.0}, {"date": "2026-03-12", "close": 12.2, "volume": 1522476.0}, {"date": "2026-03-13", "close": 12.03, "volume": 1367542.0}, {"date": "2026-03-16", "close": 12.2, "volume": 1231915.0}, {"date": "2026-03-17", "close": 12.26, "volume": 768126.0}, {"date": "2026-03-18", "close": 12.21, "volume": 752354.0}, {"date": "2026-03-19", "close": 12.01, "volume": 1900726.0}, {"date": "2026-03-20", "close": 11.85, "volume": 2634109.0}, {"date": "2026-03-23", "close": 11.91, "volume": 1373218.0}, {"date": "2026-03-24", "close": 11.85, "volume": 1577102.0}, {"date": "2026-03-25", "close": 11.93, "volume": 1131799.0}, {"date": "2026-03-26", "close": 11.77, "volume": 1355943.0}, {"date": "2026-03-27", "close": 11.69, "volume": 1666991.0}, {"date": "2026-03-30", "close": 11.69, "volume": 2034934.0}, {"date": "2026-03-31", "close": 12.06, "volume": 2514551.0}, {"date": "2026-04-01", "close": 12.2, "volume": 1497099.0}, {"date": "2026-04-02", "close": 12.18, "volume": 1025429.0}, {"date": "2026-04-06", "close": 12.18, "volume": 867714.0}, {"date": "2026-04-07", "close": 12.14, "volume": 733669.0}, {"date": "2026-04-08", "close": 12.3, "volume": 1167803.0}, {"date": "2026-04-09", "close": 12.32, "volume": 814913.0}, {"date": "2026-04-10", "close": 12.22, "volume": 1040643.0}, {"date": "2026-04-13", "close": 12.14, "volume": 1006810.0}, {"date": "2026-04-14", "close": 12.12, "volume": 1026134.0}, {"date": "2026-04-15", "close": 12.09, "volume": 1461571.0}, {"date": "2026-04-16", "close": 12.09, "volume": 808682.0}, {"date": "2026-04-17", "close": 12.15, "volume": 1365394.0}, {"date": "2026-04-20", "close": 12.17, "volume": 1002779.0}, {"date": "2026-04-21", "close": 12.12, "volume": 1160867.0}, {"date": "2026-04-22", "close": 12.12, "volume": 786895.0}, {"date": "2026-04-23", "close": 12.1, "volume": 656000.0}, {"date": "2026-04-24", "close": 12.13, "volume": 882101.0}, {"date": "2026-04-27", "close": 12.22, "volume": 1089569.0}, {"date": "2026-04-28", "close": 12.24, "volume": 670974.0}, {"date": "2026-04-29", "close": 12.19, "volume": 664970.0}, {"date": "2026-04-30", "close": 12.23, "volume": 1091708.0}, {"date": "2026-05-01", "close": 12.27, "volume": 2039348.0}, {"date": "2026-05-04", "close": 12.26, "volume": 948545.0}, {"date": "2026-05-05", "close": 12.24, "volume": 747972.0}, {"date": "2026-05-06", "close": 12.33, "volume": 1043548.0}, {"date": "2026-05-07", "close": 12.35, "volume": 687362.0}, {"date": "2026-05-08", "close": 12.3, "volume": 940089.0}, {"date": "2026-05-11", "close": 12.15, "volume": 942922.0}, {"date": "2026-05-12", "close": 12.08, "volume": 916194.0}, {"date": "2026-05-13", "close": 12.01, "volume": 1095629.0}, {"date": "2026-05-14", "close": 11.97, "volume": 1770169.0}, {"date": "2026-05-15", "close": 11.91, "volume": 1127819.0}, {"date": "2026-05-18", "close": 11.73, "volume": 1468746.0}, {"date": "2026-05-19", "close": 11.65, "volume": 962002.0}, {"date": "2026-05-20", "close": 11.84, "volume": 881219.0}, {"date": "2026-05-21", "close": 11.81, "volume": 719867.0}, {"date": "2026-05-22", "close": 11.79, "volume": 840846.0}, {"date": "2026-05-26", "close": 11.79, "volume": 1046126.0}, {"date": "2026-05-27", "close": 11.82, "volume": 858882.0}, {"date": "2026-05-28", "close": 11.85, "volume": 1055741.0}, {"date": "2026-05-29", "close": 11.88, "volume": 820911.0}, {"date": "2026-06-01", "close": 11.85, "volume": 1323213.0}, {"date": "2026-06-02", "close": 11.89, "volume": 1189326.0}, {"date": "2026-06-03", "close": 11.84, "volume": 863477.0}, {"date": "2026-06-04", "close": 11.87, "volume": 809442.0}, {"date": "2026-06-05", "close": 11.85, "volume": 826046.0}, {"date": "2026-06-08", "close": 11.85, "volume": 735749.0}, {"date": "2026-06-09", "close": 11.81, "volume": 1009081.0}, {"date": "2026-06-10", "close": 11.8, "volume": 1066096.0}, {"date": "2026-06-11", "close": 11.7, "volume": 1360440.0}, {"date": "2026-06-12", "close": 11.73, "volume": 748252.0}, {"date": "2026-06-15", "close": 11.81, "volume": 1042367.0}, {"date": "2026-06-16", "close": 11.89, "volume": 1044958.0}, {"date": "2026-06-17", "close": 11.77, "volume": 819429.0}, {"date": "2026-06-18", "close": 11.78, "volume": 775649.0}, {"date": "2026-06-22", "close": 11.69, "volume": 2533117.0}, {"date": "2026-06-23", "close": 11.76, "volume": 1205396.0}, {"date": "2026-06-24", "close": 11.7, "volume": 864718.0}, {"date": "2026-06-25", "close": 11.8, "volume": 920861.0}, {"date": "2026-06-26", "close": 11.9, "volume": 777941.0}, {"date": "2026-06-29", "close": 12.0, "volume": 1305400.0}, {"date": "2026-06-30", "close": 12.03, "volume": 1107986.0}, {"date": "2026-07-01", "close": 12.1, "volume": 1310754.0}, {"date": "2026-07-02", "close": 12.08, "volume": 809775.0}, {"date": "2026-07-06", "close": 12.12, "volume": 1161373.0}, {"date": "2026-07-07", "close": 12.13, "volume": 712079.0}, {"date": "2026-07-08", "close": 12.1, "volume": 770591.0}, {"date": "2026-07-09", "close": 12.1, "volume": 683763.0}, {"date": "2026-07-10", "close": 12.09, "volume": 1145130.0}, {"date": "2026-07-13", "close": 11.94, "volume": 945768.0}, {"date": "2026-07-14", "close": 11.81, "volume": 1473334.0}, {"date": "2026-07-15", "close": 11.85, "volume": 1993239.0}, {"date": "2026-07-16", "close": 11.88, "volume": 1058207.0}, {"date": "2026-07-17", "close": 11.84, "volume": 881946.0}, {"date": "2026-07-20", "close": 11.83, "volume": 923968.0}, {"date": "2026-07-21", "close": 11.81, "volume": 694611.0}, {"date": "2026-07-22", "close": 11.7, "volume": 1135762.0}, {"date": "2026-07-23", "close": 11.61, "volume": 1212647.0}, {"date": "2026-07-24", "close": 11.69, "volume": 914741.0}, {"date": "2026-07-27", "close": 11.67, "volume": 866396.0}, {"date": "2026-07-28", "close": 11.73, "volume": 735333.0}, {"date": "2026-07-29", "close": 11.61, "volume": 1017383.0}, {"date": "2026-07-30", "close": 11.74, "volume": 847494.0}, {"date": "2026-07-31", "close": 11.71, "volume": 1077405.0}, {"date": "2026-08-03", "close": 11.76, "volume": 1847165.0}, {"date": "2026-08-04", "close": 11.76, "volume": 2226737.0}, {"date": "2026-08-05", "close": 11.77, "volume": 1323014.0}, {"date": "2026-08-06", "close": 11.83, "volume": 853102.0}, {"date": "2026-08-07", "close": 11.84, "volume": 1592662.0}, {"date": "2026-08-10", "close": 11.87, "volume": 1275042.0}, {"date": "2026-08-11", "close": 11.85, "volume": 1273108.0}, {"date": "2026-08-12", "close": 11.84, "volume": 987282.0}, {"date": "2026-08-13", "close": 11.76, "volume": 1225989.0}, {"date": "2026-08-14", "close": 11.73, "volume": 953725.0}, {"date": "2026-08-17", "close": 11.68, "volume": 1660383.0}], "refreshing": true}