{"ticker": "KTF", "overview": {"cik": "839533", "ticker": "KTF", "name": "DWS MUNICIPAL INCOME TRUST", "industry": "", "country": "United States", "sic": "0000", "announcements": [{"form": "4", "date": "2026-10-16", "title": "Insider transaction", "accession": "0001193125-26-423597", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-01", "title": "Form SCHEDULE 13G/A", "accession": "0000769317-26-000023", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-09-29", "title": "Form SCHEDULE 13D/A", "accession": "0000769317-26-000010", "price_sensitive": false}, {"form": "N-23C-2", "date": "2026-09-14", "title": "DWS MUNICIPAL INCOME TRUST", "accession": "0000088053-26-000749", "price_sensitive": false}, {"form": "N-PX", "date": "2026-08-17", "title": "Form N-PX", "accession": "0000088053-26-000645", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001072613-26-000673", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-07", "title": "Form SCHEDULE 13D/A", "accession": "0000897101-26-000346", "price_sensitive": false}, {"form": "N-CSRS", "date": "2026-08-03", "title": "DWS MUNIICIPAL INCOME TRUST", "accession": "0000088053-26-000602", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-07-24", "title": "Form NPORT-P", "accession": "0001410368-26-075058", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001072613-26-000431", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-04-27", "title": "Form NPORT-P", "accession": "0001410368-26-040959", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-13", "title": "Form SCHEDULE 13G/A", "accession": "0001072613-26-000163", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-02-09", "title": "Form N-CEN", "accession": "0001410368-26-010529", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-02-02", "title": "DWS MUNICIPAL INCOME TRUST", "accession": "0000088053-26-000081", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-01-21", "title": "Form NPORT-P", "accession": "0001410368-26-005852", "price_sensitive": false}, {"form": "40-17G", "date": "2025-12-18", "title": "BLANKET BOND FILING - DWS FUNDS", "accession": "0000088053-25-001097", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-10-27", "title": "Form NPORT-P", "accession": "0001410368-25-017970", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2025-10-02", "title": "Form SCHEDULE 13D/A", "accession": "0000897101-25-000553", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-26", "title": "Form N-PX", "accession": "0000088053-25-000754", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001072613-25-000602", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-08-11", "title": "DWS MUNICIPAL INCOME TRUST", "accession": "0001193125-25-177629", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-08-01", "title": "DWS MUNICIPAL INCOME TRUST", "accession": "0000088053-25-000648", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-07-24", "title": "Form NPORT-P", "accession": "0001752724-25-177138", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2025-06-30", "title": "Form SCHEDULE 13D/A", "accession": "0000897101-25-000350", "price_sensitive": false}, {"form": "3", "date": "2025-05-22", "title": "PRIMARY DOCUMENT", "accession": "0002069893-25-000001", "price_sensitive": false}]}, "description": "DWS MUNICIPAL INCOME TRUST trades as KTF on the NYSE and is registered in the United States. Privy Trades holds 120 insider filings for the company, from May 2006 to December 2022. Across those, 12 insiders disclosed 78 open-market purchases totalling $192.22M against 26 sales totalling $190.63M. The most recent filing on record is dated 14 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 78, "buy_sum": 192216429.262, "sell_n": 26, "sell_sum": 190632493.807, "net": 1583935.4549999833, "insiders": 12, "first_date": "2006-05-23", "last_date": "2022-12-21"}, "metrics": {"ticker": "KTF", "has_prices": true, "as_of": "2026-08-07", "last": 8.98, "prev_close": 8.94, "change": 0.040000000000000924, "change_pct": 0.0044742729306488736, "session_volume": 294083.0, "vwap_5": 8.927559637786027, "vwap_20": 8.945348214864794, "vwap_60": 9.024038811471952, "vwap_250": 9.06352992813199, "high_52w": 9.34, "low_52w": 8.77, "avg_volume_20": 256718.65, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-423597", "src": "INSIDERS", "ticker": "KTF", "cik": "839533", "company": "DWS Municipal Income Trust", "company_raw": "DWS MUNICIPAL INCOME TRUST", "who": "JPMorgan Chase Bank, N.A.", "who_key": "JPMorgan Chase Bank, N.A.", "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 KTF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/839533/000119312526423597/0001193125-26-423597-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28305}, {"id": "13DG-0001072613-26-000673", "src": "13DG", "ticker": "KTF", "cik": "839533", "company": "DWS Municipal Income Trust", "company_raw": "DWS MUNICIPAL INCOME TRUST", "who": "DWS Municipal Income Trust", "who_key": "DWS MUNICIPAL INCOME TRUST", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "DWS MUNICIPAL INCOME TRUST moves to a 7.05% passive stake in KTF", "source_url": "https://www.sec.gov/Archives/edgar/data/839533/0001072613-26-000673-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116145}, {"id": "13DG-0000897101-26-000346", "src": "13DG", "ticker": "KTF", "cik": "839533", "company": "DWS Municipal Income Trust", "company_raw": "DWS MUNICIPAL INCOME TRUST", "who": "DWS Municipal Income Trust", "who_key": "DWS MUNICIPAL INCOME TRUST", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "DWS MUNICIPAL INCOME TRUST moves to a 24.1% activist stake in KTF", "source_url": "https://www.sec.gov/Archives/edgar/data/839533/0000897101-26-000346-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-06", "mins": 127665}, {"id": "13DG-0001072613-26-000431", "src": "13DG", "ticker": "KTF", "cik": "839533", "company": "DWS Municipal Income Trust", "company_raw": "DWS MUNICIPAL INCOME TRUST", "who": "DWS Municipal Income Trust", "who_key": "DWS MUNICIPAL INCOME TRUST", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "DWS MUNICIPAL INCOME TRUST moves to a 8.4% passive stake in KTF", "source_url": "https://www.sec.gov/Archives/edgar/data/839533/0001072613-26-000431-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248625}, {"id": "0000950170-23-065483", "src": "INSIDERS", "ticker": "KTF", "cik": "839533", "company": "DWS Municipal Income Trust", "company_raw": "DWS MUNICIPAL INCOME TRUST", "who": "JPMorgan Chase Bank, N.A.", "who_key": "JPMorgan Chase Bank, N.A.", "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 KTF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/839533/000095017023065483/0000950170-23-065483-index.htm", "trade_date": "2023-11-21", "timestamp": "2023-11-21", "mins": 1551825}, {"id": "0000950170-23-059362", "src": "INSIDERS", "ticker": "KTF", "cik": "839533", "company": "DWS Municipal Income Trust", "company_raw": "DWS MUNICIPAL INCOME TRUST", "who": "Jpmorgan Chase BANK, National Association", "who_key": "JPMORGAN CHASE BANK, NATIONAL ASSOCIATION", "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 KTF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/839533/000095017023059362/0000950170-23-059362-index.htm", "trade_date": "2023-11-02", "timestamp": "2023-11-02", "mins": 1579185}, {"id": "0000950170-23-059590", "src": "INSIDERS", "ticker": "KTF", "cik": "839533", "company": "DWS Municipal Income Trust", "company_raw": "DWS MUNICIPAL INCOME TRUST", "who": "JPMorgan Chase Bank, N.A.", "who_key": "JPMorgan Chase Bank, N.A.", "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 KTF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/839533/000095017023059590/0000950170-23-059590-index.htm", "trade_date": "2023-11-02", "timestamp": "2023-11-02", "mins": 1579185}, {"id": "0000950170-23-059629", "src": "INSIDERS", "ticker": "KTF", "cik": "839533", "company": "DWS Municipal Income Trust", "company_raw": "DWS MUNICIPAL INCOME TRUST", "who": "Jpmorgan Chase BANK, National Association", "who_key": "JPMORGAN CHASE BANK, NATIONAL ASSOCIATION", "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 KTF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/839533/000095017023059629/0000950170-23-059629-index.htm", "trade_date": "2023-11-02", "timestamp": "2023-11-02", "mins": 1579185}, {"id": "0001179124-22-000035", "src": "INSIDERS", "ticker": "KTF", "cik": "839533", "company": "DWS Municipal Income Trust", "company_raw": "DWS MUNICIPAL INCOME TRUST", "who": "Richard J. Herring", "who_key": "HERRING RICHARD J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 5250.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director sells $5K of KTF", "source_url": "https://www.sec.gov/Archives/edgar/data/839533/000117912422000035/0001179124-22-000035-index.htm", "trade_date": "2022-12-21", "timestamp": "2022-12-21", "mins": 2034225}, {"id": "0001209191-20-057849", "src": "INSIDERS", "ticker": "KTF", "cik": "839533", "company": "DWS Municipal Income Trust", "company_raw": "DWS MUNICIPAL INCOME TRUST", "who": "Citigroup Inc", "who_key": "CITIGROUP INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 198750000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner files routine paperwork on KTF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/839533/000120919120057849/0001209191-20-057849-index.htm", "trade_date": "2020-11-10", "timestamp": "2020-11-10", "mins": 3144465}, {"id": "0001209191-20-039072", "src": "INSIDERS", "ticker": "KTF", "cik": "839533", "company": "DWS Municipal Income Trust", "company_raw": "DWS MUNICIPAL INCOME TRUST", "who": "Citigroup Inc", "who_key": "CITIGROUP INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 198750000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner files routine paperwork on KTF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/839533/000120919120039072/0001209191-20-039072-index.htm", "trade_date": "2020-06-25", "timestamp": "2020-06-25", "mins": 3343185}, {"id": "0001209191-20-039430", "src": "INSIDERS", "ticker": "KTF", "cik": "839533", "company": "DWS Municipal Income Trust", "company_raw": "DWS MUNICIPAL INCOME TRUST", "who": "Citigroup Inc", "who_key": "CITIGROUP INC", "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 KTF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/839533/000120919120039430/0001209191-20-039430-index.htm", "trade_date": "2020-06-25", "timestamp": "2020-06-25", "mins": 3343185}, {"id": "0000088053-19-000774", "src": "INSIDERS", "ticker": "KTF", "cik": "839533", "company": "DWS Municipal Income Trust", "company_raw": "DWS MUNICIPAL INCOME TRUST", "who": "John W. Ballantine", "who_key": "BALLANTINE JOHN W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 28560.6, "score": 32.6, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Board insider adds $29K of KTF", "source_url": "https://www.sec.gov/Archives/edgar/data/839533/000008805319000774/0000088053-19-000774-index.htm", "trade_date": "2019-08-09", "timestamp": "2019-08-09", "mins": 3805425}, {"id": "0001179124-19-000017", "src": "INSIDERS", "ticker": "KTF", "cik": "839533", "company": "DWS Municipal Income Trust", "company_raw": "DWS MUNICIPAL INCOME TRUST", "who": "Keith R. Fox", "who_key": "Fox Keith R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 11184.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "A director trims KTF: $11K", "source_url": "https://www.sec.gov/Archives/edgar/data/839533/000117912419000017/0001179124-19-000017-index.htm", "trade_date": "2019-06-05", "timestamp": "2019-06-05", "mins": 3899025}, {"id": "0001179124-18-000002", "src": "INSIDERS", "ticker": "KTF", "cik": "839533", "company": "DWS Municipal Income Trust", "company_raw": "DEUTSCHE MUNICIPAL INCOME TRUST", "who": "William N. Searcy", "who_key": "SEARCY WILLIAM N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 10852.720000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Board member offloads $11K of KTF", "source_url": "https://www.sec.gov/Archives/edgar/data/839533/000117912418000002/0001179124-18-000002-index.htm", "trade_date": "2018-01-23", "timestamp": "2018-01-23", "mins": 4616145}, {"id": "0001179124-18-000001", "src": "INSIDERS", "ticker": "KTF", "cik": "839533", "company": "DWS Municipal Income Trust", "company_raw": "DEUTSCHE MUNICIPAL INCOME TRUST", "who": "William N. Searcy", "who_key": "SEARCY WILLIAM N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 18564.48, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Boardroom sells $19K of KTF", "source_url": "https://www.sec.gov/Archives/edgar/data/839533/000117912418000001/0001179124-18-000001-index.htm", "trade_date": "2018-01-22", "timestamp": "2018-01-22", "mins": 4617585}, {"id": "0001209191-15-048670", "src": "INSIDERS", "ticker": "KTF", "cik": "839533", "company": "DWS Municipal Income Trust", "company_raw": "DEUTSCHE MUNICIPAL INCOME TRUST", "who": "Partnerre Ltd", "who_key": "PARTNERRE LTD", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 189059908.68, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner files routine paperwork on KTF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/839533/000120919115048670/0001209191-15-048670-index.htm", "trade_date": "2015-06-01", "timestamp": "2015-06-01", "mins": 6008625}, {"id": "0001209191-15-024991", "src": "INSIDERS", "ticker": "KTF", "cik": "839533", "company": "DWS Municipal Income Trust", "company_raw": "DEUTSCHE MUNICIPAL INCOME TRUST", "who": "Citigroup Inc", "who_key": "CITIGROUP INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 188865000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Big sell in KTF \u2014 A 10% owner offloads $188.9M", "source_url": "https://www.sec.gov/Archives/edgar/data/839533/000120919115024991/0001209191-15-024991-index.htm", "trade_date": "2015-03-10", "timestamp": "2015-03-10", "mins": 6128145}, {"id": "0001209191-15-046979", "src": "INSIDERS", "ticker": "KTF", "cik": "839533", "company": "DWS Municipal Income Trust", "company_raw": "DEUTSCHE MUNICIPAL INCOME TRUST", "who": "Partnerre Ltd", "who_key": "PARTNERRE LTD", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 188922792.69, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner files routine paperwork on KTF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/839533/000120919115046979/0001209191-15-046979-index.htm", "trade_date": "2015-03-03", "timestamp": "2015-03-03", "mins": 6138225}, {"id": "0001179124-14-000093", "src": "INSIDERS", "ticker": "KTF", "cik": "839533", "company": "DWS Municipal Income Trust", "company_raw": "DEUTSCHE MUNICIPAL INCOME TRUST", "who": "Paul Antosca", "who_key": "Antosca Paul", "role": "Assistant Treasurer", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 289707.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider trims $290K of KTF", "source_url": "https://www.sec.gov/Archives/edgar/data/839533/000117912414000093/0001179124-14-000093-index.htm", "trade_date": "2014-10-22", "timestamp": "2014-10-22", "mins": 6328305}, {"id": "0001179124-14-000092", "src": "INSIDERS", "ticker": "KTF", "cik": "839533", "company": "DWS Municipal Income Trust", "company_raw": "DEUTSCHE MUNICIPAL INCOME TRUST", "who": "Paul Antosca", "who_key": "Antosca Paul", "role": "Assistant Treasurer", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 43086.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider sells $43K of KTF", "source_url": "https://www.sec.gov/Archives/edgar/data/839533/000117912414000092/0001179124-14-000092-index.htm", "trade_date": "2014-10-21", "timestamp": "2014-10-21", "mins": 6329745}, {"id": "0001179124-14-000086", "src": "INSIDERS", "ticker": "KTF", "cik": "839533", "company": "DWS Municipal Income Trust", "company_raw": "DWS MUNICIPAL INCOME TRUST", "who": "Philip G. Condon", "who_key": "CONDON PHILIP G", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 26640.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider trims $27K of KTF", "source_url": "https://www.sec.gov/Archives/edgar/data/839533/000117912414000086/0001179124-14-000086-index.htm", "trade_date": "2014-08-06", "timestamp": "2014-08-06", "mins": 6439185}, {"id": "0001179124-14-000085", "src": "INSIDERS", "ticker": "KTF", "cik": "839533", "company": "DWS Municipal Income Trust", "company_raw": "DWS MUNICIPAL INCOME TRUST", "who": "Philip G. Condon", "who_key": "CONDON PHILIP G", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 46305.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider trims $46K of KTF", "source_url": "https://www.sec.gov/Archives/edgar/data/839533/000117912414000085/0001179124-14-000085-index.htm", "trade_date": "2014-08-05", "timestamp": "2014-08-05", "mins": 6440625}, {"id": "0001179124-14-000084", "src": "INSIDERS", "ticker": "KTF", "cik": "839533", "company": "DWS Municipal Income Trust", "company_raw": "DWS MUNICIPAL INCOME TRUST", "who": "Philip G. Condon", "who_key": "CONDON PHILIP G", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 26440.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider offloads $26K of KTF", "source_url": "https://www.sec.gov/Archives/edgar/data/839533/000117912414000084/0001179124-14-000084-index.htm", "trade_date": "2014-07-31", "timestamp": "2014-07-31", "mins": 6447825}, {"id": "0001179124-14-000083", "src": "INSIDERS", "ticker": "KTF", "cik": "839533", "company": "DWS Municipal Income Trust", "company_raw": "DWS MUNICIPAL INCOME TRUST", "who": "Philip G. Condon", "who_key": "CONDON PHILIP G", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 16624.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider sells $17K of KTF", "source_url": "https://www.sec.gov/Archives/edgar/data/839533/000117912414000083/0001179124-14-000083-index.htm", "trade_date": "2014-07-28", "timestamp": "2014-07-28", "mins": 6452145}, {"id": "0001179124-14-000082", "src": "INSIDERS", "ticker": "KTF", "cik": "839533", "company": "DWS Municipal Income Trust", "company_raw": "DWS MUNICIPAL INCOME TRUST", "who": "Philip G. Condon", "who_key": "CONDON PHILIP G", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 92784.29999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider sells $93K of KTF", "source_url": "https://www.sec.gov/Archives/edgar/data/839533/000117912414000082/0001179124-14-000082-index.htm", "trade_date": "2014-07-25", "timestamp": "2014-07-25", "mins": 6456465}, {"id": "0001179124-14-000080", "src": "INSIDERS", "ticker": "KTF", "cik": "839533", "company": "DWS Municipal Income Trust", "company_raw": "DWS MUNICIPAL INCOME TRUST", "who": "Richard J. Herring", "who_key": "HERRING RICHARD J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 8171.999999999999, "score": 26.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "A director backs KTF with $8K", "source_url": "https://www.sec.gov/Archives/edgar/data/839533/000117912414000080/0001179124-14-000080-index.htm", "trade_date": "2014-07-01", "timestamp": "2014-07-01", "mins": 6491025}, {"id": "0001179124-14-000057", "src": "INSIDERS", "ticker": "KTF", "cik": "839533", "company": "DWS Municipal Income Trust", "company_raw": "DWS MUNICIPAL INCOME TRUST", "who": "Kenneth C. Froewiss", "who_key": "FROEWISS KENNETH C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 6640.0, "score": 40.6, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 3 insiders into KTF", "source_url": "https://www.sec.gov/Archives/edgar/data/839533/000117912414000057/0001179124-14-000057-index.htm", "trade_date": "2014-06-20", "timestamp": "2014-06-20", "mins": 6506865}, {"id": "0001179124-14-000022", "src": "INSIDERS", "ticker": "KTF", "cik": "839533", "company": "DWS Municipal Income Trust", "company_raw": "DWS MUNICIPAL INCOME TRUST", "who": "William N. Searcy", "who_key": "SEARCY WILLIAM N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 26000.0, "score": 32.2, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying KTF \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/839533/000117912414000022/0001179124-14-000022-index.htm", "trade_date": "2014-04-02", "timestamp": "2014-04-02", "mins": 6620625}, {"id": "0001179124-13-000121", "src": "INSIDERS", "ticker": "KTF", "cik": "839533", "company": "DWS Municipal Income Trust", "company_raw": "DWS MUNICIPAL INCOME TRUST", "who": "Paul Antosca", "who_key": "Antosca Paul", "role": "Assistant Treasurer", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 82579.12000000001, "score": 39.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 6 insiders into KTF", "source_url": "https://www.sec.gov/Archives/edgar/data/839533/000117912413000121/0001179124-13-000121-index.htm", "trade_date": "2013-12-10", "timestamp": "2013-12-10", "mins": 6783345}], "recent_buys": [{"id": "0000088053-19-000774", "src": "INSIDERS", "ticker": "KTF", "cik": "839533", "company": "DWS Municipal Income Trust", "company_raw": "DWS MUNICIPAL INCOME TRUST", "who": "John W. Ballantine", "who_key": "BALLANTINE JOHN W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 28560.6, "score": 32.6, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Board insider adds $29K of KTF", "source_url": "https://www.sec.gov/Archives/edgar/data/839533/000008805319000774/0000088053-19-000774-index.htm", "trade_date": "2019-08-09", "timestamp": "2019-08-09", "mins": 3805425}, {"id": "0001179124-14-000080", "src": "INSIDERS", "ticker": "KTF", "cik": "839533", "company": "DWS Municipal Income Trust", "company_raw": "DWS MUNICIPAL INCOME TRUST", "who": "Richard J. Herring", "who_key": "HERRING RICHARD J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 8171.999999999999, "score": 26.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "A director backs KTF with $8K", "source_url": "https://www.sec.gov/Archives/edgar/data/839533/000117912414000080/0001179124-14-000080-index.htm", "trade_date": "2014-07-01", "timestamp": "2014-07-01", "mins": 6491025}, {"id": "0001179124-14-000057", "src": "INSIDERS", "ticker": "KTF", "cik": "839533", "company": "DWS Municipal Income Trust", "company_raw": "DWS MUNICIPAL INCOME TRUST", "who": "Kenneth C. Froewiss", "who_key": "FROEWISS KENNETH C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 6640.0, "score": 40.6, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 3 insiders into KTF", "source_url": "https://www.sec.gov/Archives/edgar/data/839533/000117912414000057/0001179124-14-000057-index.htm", "trade_date": "2014-06-20", "timestamp": "2014-06-20", "mins": 6506865}, {"id": "0001179124-14-000022", "src": "INSIDERS", "ticker": "KTF", "cik": "839533", "company": "DWS Municipal Income Trust", "company_raw": "DWS MUNICIPAL INCOME TRUST", "who": "William N. Searcy", "who_key": "SEARCY WILLIAM N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 26000.0, "score": 32.2, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying KTF \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/839533/000117912414000022/0001179124-14-000022-index.htm", "trade_date": "2014-04-02", "timestamp": "2014-04-02", "mins": 6620625}, {"id": "0001179124-13-000121", "src": "INSIDERS", "ticker": "KTF", "cik": "839533", "company": "DWS Municipal Income Trust", "company_raw": "DWS MUNICIPAL INCOME TRUST", "who": "Paul Antosca", "who_key": "Antosca Paul", "role": "Assistant Treasurer", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 82579.12000000001, "score": 39.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 6 insiders into KTF", "source_url": "https://www.sec.gov/Archives/edgar/data/839533/000117912413000121/0001179124-13-000121-index.htm", "trade_date": "2013-12-10", "timestamp": "2013-12-10", "mins": 6783345}, {"id": "0001179124-13-000120", "src": "INSIDERS", "ticker": "KTF", "cik": "839533", "company": "DWS Municipal Income Trust", "company_raw": "DWS MUNICIPAL INCOME TRUST", "who": "Paul Antosca", "who_key": "Antosca Paul", "role": "Assistant Treasurer", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 209564.26, "score": 39.8, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "KTF draws its 7th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/839533/000117912413000120/0001179124-13-000120-index.htm", "trade_date": "2013-12-06", "timestamp": "2013-12-06", "mins": 6789105}, {"id": "0001179124-13-000116", "src": "INSIDERS", "ticker": "KTF", "cik": "839533", "company": "DWS Municipal Income Trust", "company_raw": "DWS MUNICIPAL INCOME TRUST", "who": "Philip G. Condon", "who_key": "CONDON PHILIP G", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 43327.0, "score": 30.2, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying KTF \u2014 7 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/839533/000117912413000116/0001179124-13-000116-index.htm", "trade_date": "2013-12-05", "timestamp": "2013-12-05", "mins": 6790545}, {"id": "0001179124-13-000115", "src": "INSIDERS", "ticker": "KTF", "cik": "839533", "company": "DWS Municipal Income Trust", "company_raw": "DWS MUNICIPAL INCOME TRUST", "who": "Philip G. Condon", "who_key": "CONDON PHILIP G", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 47040.0, "score": 30.6, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 8 buying KTF", "source_url": "https://www.sec.gov/Archives/edgar/data/839533/000117912413000115/0001179124-13-000115-index.htm", "trade_date": "2013-12-02", "timestamp": "2013-12-02", "mins": 6794865}, {"id": "0001179124-13-000107", "src": "INSIDERS", "ticker": "KTF", "cik": "839533", "company": "DWS Municipal Income Trust", "company_raw": "DWS MUNICIPAL INCOME TRUST", "who": "Philip G. Condon", "who_key": "CONDON PHILIP G", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 3540.0, "score": 17.9, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying KTF \u2014 8 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/839533/000117912413000107/0001179124-13-000107-index.htm", "trade_date": "2013-11-29", "timestamp": "2013-11-29", "mins": 6799185}, {"id": "0001179124-13-000106", "src": "INSIDERS", "ticker": "KTF", "cik": "839533", "company": "DWS Municipal Income Trust", "company_raw": "DWS MUNICIPAL INCOME TRUST", "who": "Philip G. Condon", "who_key": "CONDON PHILIP G", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 70578.0, "score": 33.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying KTF \u2014 8 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/839533/000117912413000106/0001179124-13-000106-index.htm", "trade_date": "2013-11-27", "timestamp": "2013-11-27", "mins": 6802065}, {"id": "0001179124-13-000105", "src": "INSIDERS", "ticker": "KTF", "cik": "839533", "company": "DWS Municipal Income Trust", "company_raw": "DWS MUNICIPAL INCOME TRUST", "who": "Philip G. Condon", "who_key": "CONDON PHILIP G", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 35250.0, "score": 29.1, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 8 buying KTF", "source_url": "https://www.sec.gov/Archives/edgar/data/839533/000117912413000105/0001179124-13-000105-index.htm", "trade_date": "2013-11-26", "timestamp": "2013-11-26", "mins": 6803505}, {"id": "0001179124-13-000104", "src": "INSIDERS", "ticker": "KTF", "cik": "839533", "company": "DWS Municipal Income Trust", "company_raw": "DWS MUNICIPAL INCOME TRUST", "who": "Philip G. Condon", "who_key": "CONDON PHILIP G", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 100257.5, "score": 35.2, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 8 insiders into KTF", "source_url": "https://www.sec.gov/Archives/edgar/data/839533/000117912413000104/0001179124-13-000104-index.htm", "trade_date": "2013-11-22", "timestamp": "2013-11-22", "mins": 6809265}], "institutional": [{"id": "13DG-0001072613-26-000673", "src": "13DG", "ticker": "KTF", "cik": "839533", "company": "DWS Municipal Income Trust", "company_raw": "DWS MUNICIPAL INCOME TRUST", "who": "DWS Municipal Income Trust", "who_key": "DWS MUNICIPAL INCOME TRUST", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "DWS MUNICIPAL INCOME TRUST moves to a 7.05% passive stake in KTF", "source_url": "https://www.sec.gov/Archives/edgar/data/839533/0001072613-26-000673-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116145}, {"id": "13DG-0000897101-26-000346", "src": "13DG", "ticker": "KTF", "cik": "839533", "company": "DWS Municipal Income Trust", "company_raw": "DWS MUNICIPAL INCOME TRUST", "who": "DWS Municipal Income Trust", "who_key": "DWS MUNICIPAL INCOME TRUST", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "DWS MUNICIPAL INCOME TRUST moves to a 24.1% activist stake in KTF", "source_url": "https://www.sec.gov/Archives/edgar/data/839533/0000897101-26-000346-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-06", "mins": 127665}, {"id": "13DG-0001072613-26-000431", "src": "13DG", "ticker": "KTF", "cik": "839533", "company": "DWS Municipal Income Trust", "company_raw": "DWS MUNICIPAL INCOME TRUST", "who": "DWS Municipal Income Trust", "who_key": "DWS MUNICIPAL INCOME TRUST", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "DWS MUNICIPAL INCOME TRUST moves to a 8.4% passive stake in KTF", "source_url": "https://www.sec.gov/Archives/edgar/data/839533/0001072613-26-000431-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248625}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Citigroup Inc", "who_key": "CITIGROUP INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 188870000.0, "sold": 188865000.0, "net": 5000.0, "trades": 3, "top_score": 72.5, "lean": "buying", "history": [{"action": "SELL", "amount": 188865000.0, "date": "2015-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/839533/000120919115024991/0001209191-15-024991-index.htm"}, {"action": "BUY", "amount": 188865000.0, "date": "2012-11-20", "score": 72.5, "source_url": "https://www.sec.gov/Archives/edgar/data/839533/000118143112060000/0001181431-12-060000-index.htm"}, {"action": "BUY", "amount": 5000.0, "date": "2011-02-16", "score": 21.8, "source_url": "https://www.sec.gov/Archives/edgar/data/839533/000118143111011483/0001181431-11-011483-index.htm"}], "latest": {"action": "SELL", "amount": 188865000.0, "date": "2015-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/839533/000120919115024991/0001209191-15-024991-index.htm"}}, {"who": "Philip G. Condon", "who_key": "CONDON PHILIP G", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 2761827.715, "sold": 1364352.107, "net": 1397475.6079999998, "trades": 74, "top_score": 58.1, "lean": "buying", "history": [{"action": "SELL", "amount": 26640.0, "date": "2014-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/839533/000117912414000086/0001179124-14-000086-index.htm"}, {"action": "SELL", "amount": 46305.0, "date": "2014-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/839533/000117912414000085/0001179124-14-000085-index.htm"}, {"action": "SELL", "amount": 26440.0, "date": "2014-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/839533/000117912414000084/0001179124-14-000084-index.htm"}, {"action": "SELL", "amount": 16624.2, "date": "2014-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/839533/000117912414000083/0001179124-14-000083-index.htm"}, {"action": "SELL", "amount": 92784.29999999999, "date": "2014-07-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/839533/000117912414000082/0001179124-14-000082-index.htm"}, {"action": "BUY", "amount": 43327.0, "date": "2013-12-05", "score": 30.2, "source_url": "https://www.sec.gov/Archives/edgar/data/839533/000117912413000116/0001179124-13-000116-index.htm"}, {"action": "BUY", "amount": 47040.0, "date": "2013-12-02", "score": 30.6, "source_url": "https://www.sec.gov/Archives/edgar/data/839533/000117912413000115/0001179124-13-000115-index.htm"}, {"action": "BUY", "amount": 3540.0, "date": "2013-11-29", "score": 17.9, "source_url": "https://www.sec.gov/Archives/edgar/data/839533/000117912413000107/0001179124-13-000107-index.htm"}, {"action": "BUY", "amount": 70578.0, "date": "2013-11-27", "score": 33.0, "source_url": "https://www.sec.gov/Archives/edgar/data/839533/000117912413000106/0001179124-13-000106-index.htm"}, {"action": "BUY", "amount": 35250.0, "date": "2013-11-26", "score": 29.1, "source_url": "https://www.sec.gov/Archives/edgar/data/839533/000117912413000105/0001179124-13-000105-index.htm"}, {"action": "BUY", "amount": 100257.5, "date": "2013-11-22", "score": 35.2, "source_url": "https://www.sec.gov/Archives/edgar/data/839533/000117912413000104/0001179124-13-000104-index.htm"}, {"action": "BUY", "amount": 124612.164, "date": "2013-11-21", "score": 36.7, "source_url": "https://www.sec.gov/Archives/edgar/data/839533/000117912413000103/0001179124-13-000103-index.htm"}, {"action": "BUY", "amount": 118160.0, "date": "2013-11-20", "score": 36.5, "source_url": "https://www.sec.gov/Archives/edgar/data/839533/000117912413000102/0001179124-13-000102-index.htm"}, {"action": "BUY", "amount": 117835.432, "date": "2013-11-18", "score": 36.6, "source_url": "https://www.sec.gov/Archives/edgar/data/839533/000117912413000101/0001179124-13-000101-index.htm"}, {"action": "BUY", "amount": 128188.304, "date": "2013-11-12", "score": 37.5, "source_url": "https://www.sec.gov/Archives/edgar/data/839533/000117912413000100/0001179124-13-000100-index.htm"}, {"action": "BUY", "amount": 119356.0, "date": "2013-11-11", "score": 36.7, "source_url": "https://www.sec.gov/Archives/edgar/data/839533/000117912413000092/0001179124-13-000092-index.htm"}, {"action": "BUY", "amount": 47560.0, "date": "2013-11-08", "score": 31.2, "source_url": "https://www.sec.gov/Archives/edgar/data/839533/000117912413000091/0001179124-13-000091-index.htm"}, {"action": "BUY", "amount": 48108.0, "date": "2013-11-06", "score": 31.3, "source_url": "https://www.sec.gov/Archives/edgar/data/839533/000117912413000090/0001179124-13-000090-index.htm"}, {"action": "BUY", "amount": 84021.0, "date": "2013-11-05", "score": 35.2, "source_url": "https://www.sec.gov/Archives/edgar/data/839533/000117912413000089/0001179124-13-000089-index.htm"}, {"action": "BUY", "amount": 72048.0, "date": "2013-11-04", "score": 34.4, "source_url": "https://www.sec.gov/Archives/edgar/data/839533/000117912413000085/0001179124-13-000085-index.htm"}, {"action": "BUY", "amount": 72168.0, "date": "2013-11-01", "score": 34.7, "source_url": "https://www.sec.gov/Archives/edgar/data/839533/000117912413000084/0001179124-13-000084-index.htm"}, {"action": "BUY", "amount": 24338.0, "date": "2013-10-31", "score": 27.7, "source_url": "https://www.sec.gov/Archives/edgar/data/839533/000117912413000083/0001179124-13-000083-index.htm"}, {"action": "BUY", "amount": 116353.30500000001, "date": "2013-08-20", "score": 40.2, "source_url": "https://www.sec.gov/Archives/edgar/data/839533/000117912413000073/0001179124-13-000073-index.htm"}, {"action": "BUY", "amount": 17370.0, "date": "2013-08-19", "score": 26.0, "source_url": "https://www.sec.gov/Archives/edgar/data/839533/000117912413000072/0001179124-13-000072-index.htm"}, {"action": "BUY", "amount": 34746.0, "date": "2013-08-16", "score": 30.6, "source_url": "https://www.sec.gov/Archives/edgar/data/839533/000117912413000071/0001179124-13-000071-index.htm"}], "latest": {"action": "SELL", "amount": 26640.0, "date": "2014-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/839533/000117912414000086/0001179124-14-000086-index.htm"}}, {"who": "Paul Antosca", "who_key": "Antosca Paul", "role": "Assistant Treasurer", "person_type": "EXEC", "person_label": "Execs", "bought": 292143.38, "sold": 332793.5, "net": -40650.119999999995, "trades": 4, "top_score": 39.8, "lean": "selling", "history": [{"action": "SELL", "amount": 289707.5, "date": "2014-10-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/839533/000117912414000093/0001179124-14-000093-index.htm"}, {"action": "SELL", "amount": 43086.0, "date": "2014-10-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/839533/000117912414000092/0001179124-14-000092-index.htm"}, {"action": "BUY", "amount": 82579.12000000001, "date": "2013-12-10", "score": 39.0, "source_url": "https://www.sec.gov/Archives/edgar/data/839533/000117912413000121/0001179124-13-000121-index.htm"}, {"action": "BUY", "amount": 209564.26, "date": "2013-12-06", "score": 39.8, "source_url": "https://www.sec.gov/Archives/edgar/data/839533/000117912413000120/0001179124-13-000120-index.htm"}], "latest": {"action": "SELL", "amount": 289707.5, "date": "2014-10-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/839533/000117912414000093/0001179124-14-000093-index.htm"}}, {"who": "Robert H. Wadsworth", "who_key": "WADSWORTH ROBERT H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 135829.6, "sold": 0, "net": 135829.6, "trades": 8, "top_score": 46.9, "lean": "buying", "history": [{"action": "BUY", "amount": 11910.0, "date": "2013-09-06", "score": 30.2, "source_url": "https://www.sec.gov/Archives/edgar/data/839533/000117912413000074/0001179124-13-000074-index.htm"}, {"action": "BUY", "amount": 22880.0, "date": "2010-12-20", "score": 36.5, "source_url": "https://www.sec.gov/Archives/edgar/data/839533/000117912410000098/0001179124-10-000098-index.htm"}, {"action": "BUY", "amount": 24214.8, "date": "2010-04-15", "score": 41.8, "source_url": "https://www.sec.gov/Archives/edgar/data/839533/000117912410000056/0001179124-10-000056-index.htm"}, {"action": "BUY", "amount": 24214.8, "date": "2010-04-15", "score": 39.3, "source_url": "https://www.sec.gov/Archives/edgar/data/839533/000117912410000093/0001179124-10-000093-index.htm"}, {"action": "BUY", "amount": 24560.0, "date": "2010-04-14", "score": 46.9, "source_url": "https://www.sec.gov/Archives/edgar/data/839533/000117912410000055/0001179124-10-000055-index.htm"}, {"action": "BUY", "amount": 9350.0, "date": "2009-04-07", "score": 29.0, "source_url": "https://www.sec.gov/Archives/edgar/data/839533/000117912409000133/0001179124-09-000133-index.htm"}, {"action": "BUY", "amount": 9350.0, "date": "2009-04-07", "score": 27.2, "source_url": "https://www.sec.gov/Archives/edgar/data/839533/000117912409000141/0001179124-09-000141-index.htm"}, {"action": "BUY", "amount": 9350.0, "date": "2009-04-07", "score": 42.2, "source_url": "https://www.sec.gov/Archives/edgar/data/839533/000117912410000092/0001179124-10-000092-index.htm"}], "latest": {"action": "BUY", "amount": 11910.0, "date": "2013-09-06", "score": 30.2, "source_url": "https://www.sec.gov/Archives/edgar/data/839533/000117912413000074/0001179124-13-000074-index.htm"}}, {"who": "Paul K. Freeman", "who_key": "FREEMAN PAUL K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 60230.0, "sold": 0, "net": 60230.0, "trades": 2, "top_score": 32.9, "lean": "buying", "history": [{"action": "BUY", "amount": 30115.0, "date": "2013-10-21", "score": 32.9, "source_url": "https://www.sec.gov/Archives/edgar/data/839533/000117912414000039/0001179124-14-000039-index.htm"}, {"action": "BUY", "amount": 30115.0, "date": "2013-10-21", "score": 32.9, "source_url": "https://www.sec.gov/Archives/edgar/data/839533/000117912414000042/0001179124-14-000042-index.htm"}], "latest": {"action": "BUY", "amount": 30115.0, "date": "2013-10-21", "score": 32.9, "source_url": "https://www.sec.gov/Archives/edgar/data/839533/000117912414000039/0001179124-14-000039-index.htm"}}, {"who": "William N. Searcy", "who_key": "SEARCY WILLIAM N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 26000.0, "sold": 29417.2, "net": -3417.2000000000007, "trades": 3, "top_score": 32.2, "lean": "selling", "history": [{"action": "SELL", "amount": 10852.720000000001, "date": "2018-01-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/839533/000117912418000002/0001179124-18-000002-index.htm"}, {"action": "SELL", "amount": 18564.48, "date": "2018-01-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/839533/000117912418000001/0001179124-18-000001-index.htm"}, {"action": "BUY", "amount": 26000.0, "date": "2014-04-02", "score": 32.2, "source_url": "https://www.sec.gov/Archives/edgar/data/839533/000117912414000022/0001179124-14-000022-index.htm"}], "latest": {"action": "SELL", "amount": 10852.720000000001, "date": "2018-01-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/839533/000117912418000002/0001179124-18-000002-index.htm"}}, {"who": "Eleanor Lynch Pariseault", "who_key": "Pariseault Eleanor Lynch", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 9792.0, "sold": 24496.800000000003, "net": -14704.800000000003, "trades": 2, "top_score": 33.2, "lean": "selling", "history": [{"action": "SELL", "amount": 24496.800000000003, "date": "2010-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/839533/000117912410000027/0001179124-10-000027-index.htm"}, {"action": "BUY", "amount": 9792.0, "date": "2009-10-13", "score": 33.2, "source_url": "https://www.sec.gov/Archives/edgar/data/839533/000117912409000235/0001179124-09-000235-index.htm"}], "latest": {"action": "SELL", "amount": 24496.800000000003, "date": "2010-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/839533/000117912410000027/0001179124-10-000027-index.htm"}}, {"who": "John W. Ballantine", "who_key": "BALLANTINE JOHN W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 28560.6, "sold": 0, "net": 28560.6, "trades": 1, "top_score": 32.6, "lean": "buying", "history": [{"action": "BUY", "amount": 28560.6, "date": "2019-08-09", "score": 32.6, "source_url": "https://www.sec.gov/Archives/edgar/data/839533/000008805319000774/0000088053-19-000774-index.htm"}], "latest": {"action": "BUY", "amount": 28560.6, "date": "2019-08-09", "score": 32.6, "source_url": "https://www.sec.gov/Archives/edgar/data/839533/000008805319000774/0000088053-19-000774-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-10-16", "title": "Insider transaction", "accession": "0001193125-26-423597", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-01", "title": "Form SCHEDULE 13G/A", "accession": "0000769317-26-000023", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-09-29", "title": "Form SCHEDULE 13D/A", "accession": "0000769317-26-000010", "price_sensitive": false}, {"form": "N-23C-2", "date": "2026-09-14", "title": "DWS MUNICIPAL INCOME TRUST", "accession": "0000088053-26-000749", "price_sensitive": false}, {"form": "N-PX", "date": "2026-08-17", "title": "Form N-PX", "accession": "0000088053-26-000645", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001072613-26-000673", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-07", "title": "Form SCHEDULE 13D/A", "accession": "0000897101-26-000346", "price_sensitive": false}, {"form": "N-CSRS", "date": "2026-08-03", "title": "DWS MUNIICIPAL INCOME TRUST", "accession": "0000088053-26-000602", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-07-24", "title": "Form NPORT-P", "accession": "0001410368-26-075058", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001072613-26-000431", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-04-27", "title": "Form NPORT-P", "accession": "0001410368-26-040959", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-13", "title": "Form SCHEDULE 13G/A", "accession": "0001072613-26-000163", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-02-09", "title": "Form N-CEN", "accession": "0001410368-26-010529", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-02-02", "title": "DWS MUNICIPAL INCOME TRUST", "accession": "0000088053-26-000081", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-01-21", "title": "Form NPORT-P", "accession": "0001410368-26-005852", "price_sensitive": false}, {"form": "40-17G", "date": "2025-12-18", "title": "BLANKET BOND FILING - DWS FUNDS", "accession": "0000088053-25-001097", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-10-27", "title": "Form NPORT-P", "accession": "0001410368-25-017970", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2025-10-02", "title": "Form SCHEDULE 13D/A", "accession": "0000897101-25-000553", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-26", "title": "Form N-PX", "accession": "0000088053-25-000754", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001072613-25-000602", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-08-11", "title": "DWS MUNICIPAL INCOME TRUST", "accession": "0001193125-25-177629", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-08-01", "title": "DWS MUNICIPAL INCOME TRUST", "accession": "0000088053-25-000648", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-07-24", "title": "Form NPORT-P", "accession": "0001752724-25-177138", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2025-06-30", "title": "Form SCHEDULE 13D/A", "accession": "0000897101-25-000350", "price_sensitive": false}, {"form": "3", "date": "2025-05-22", "title": "PRIMARY DOCUMENT", "accession": "0002069893-25-000001", "price_sensitive": false}], "performance": {"ticker": "KTF", "has_prices": true, "summary": {"n": 78, "avg": -0.37783451751217, "win_rate": 0.0, "best": -0.22385479688850474, "worst": -0.3798342541436464, "as_of": "2026-08-07"}, "buys": [{"who": "BALLANTINE JOHN W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 28560.6, "date": "2019-08-09", "score": 32.6, "ref_price": 11.57, "return": -0.22385479688850474}, {"who": "HERRING RICHARD J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8171.999999999999, "date": "2014-07-01", "score": 26.5, "ref_price": 14.48, "return": -0.3798342541436464}, {"who": "FROEWISS KENNETH C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6640.0, "date": "2014-06-20", "score": 40.6, "ref_price": 14.48, "return": -0.3798342541436464}, {"who": "SEARCY WILLIAM N", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 26000.0, "date": "2014-04-02", "score": 32.2, "ref_price": 14.48, "return": -0.3798342541436464}, {"who": "Antosca Paul", "person_type": "EXEC", "person_label": "Execs", "role": "Assistant Treasurer", "amount": 82579.12000000001, "date": "2013-12-10", "score": 39.0, "ref_price": 14.48, "return": -0.3798342541436464}, {"who": "Antosca Paul", "person_type": "EXEC", "person_label": "Execs", "role": "Assistant Treasurer", "amount": 209564.26, "date": "2013-12-06", "score": 39.8, "ref_price": 14.48, "return": -0.3798342541436464}, {"who": "CONDON PHILIP G", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 43327.0, "date": "2013-12-05", "score": 30.2, "ref_price": 14.48, "return": -0.3798342541436464}, {"who": "CONDON PHILIP G", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 47040.0, "date": "2013-12-02", "score": 30.6, "ref_price": 14.48, "return": -0.3798342541436464}, {"who": "CONDON PHILIP G", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 3540.0, "date": "2013-11-29", "score": 17.9, "ref_price": 14.48, "return": -0.3798342541436464}, {"who": "CONDON PHILIP G", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 70578.0, "date": "2013-11-27", "score": 33.0, "ref_price": 14.48, "return": -0.3798342541436464}, {"who": "CONDON PHILIP G", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 35250.0, "date": "2013-11-26", "score": 29.1, "ref_price": 14.48, "return": -0.3798342541436464}, {"who": "CONDON PHILIP G", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 100257.5, "date": "2013-11-22", "score": 35.2, "ref_price": 14.48, "return": -0.3798342541436464}, {"who": "CONDON PHILIP G", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 124612.164, "date": "2013-11-21", "score": 36.7, "ref_price": 14.48, "return": -0.3798342541436464}, {"who": "CONDON PHILIP G", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 118160.0, "date": "2013-11-20", "score": 36.5, "ref_price": 14.48, "return": -0.3798342541436464}, {"who": "CONDON PHILIP G", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 117835.432, "date": "2013-11-18", "score": 36.6, "ref_price": 14.48, "return": -0.3798342541436464}, {"who": "CONDON PHILIP G", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 128188.304, "date": "2013-11-12", "score": 37.5, "ref_price": 14.48, "return": -0.3798342541436464}, {"who": "CONDON PHILIP G", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 119356.0, "date": "2013-11-11", "score": 36.7, "ref_price": 14.48, "return": -0.3798342541436464}, {"who": "CONDON PHILIP G", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 47560.0, "date": "2013-11-08", "score": 31.2, "ref_price": 14.48, "return": -0.3798342541436464}, {"who": "CONDON PHILIP G", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 48108.0, "date": "2013-11-06", "score": 31.3, "ref_price": 14.48, "return": -0.3798342541436464}, {"who": "CONDON PHILIP G", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 84021.0, "date": "2013-11-05", "score": 35.2, "ref_price": 14.48, "return": -0.3798342541436464}, {"who": "CONDON PHILIP G", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 72048.0, "date": "2013-11-04", "score": 34.4, "ref_price": 14.48, "return": -0.3798342541436464}, {"who": "CONDON PHILIP G", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 72168.0, "date": "2013-11-01", "score": 34.7, "ref_price": 14.48, "return": -0.3798342541436464}, {"who": "CONDON PHILIP G", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 24338.0, "date": "2013-10-31", "score": 27.7, "ref_price": 14.48, "return": -0.3798342541436464}, {"who": "FREEMAN PAUL K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 30115.0, "date": "2013-10-21", "score": 32.9, "ref_price": 14.48, "return": -0.3798342541436464}, {"who": "FREEMAN PAUL K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 30115.0, "date": "2013-10-21", "score": 32.9, "ref_price": 14.48, "return": -0.3798342541436464}, {"who": "WADSWORTH ROBERT H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11910.0, "date": "2013-09-06", "score": 30.2, "ref_price": 14.48, "return": -0.3798342541436464}, {"who": "CONDON PHILIP G", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 116353.30500000001, "date": "2013-08-20", "score": 40.2, "ref_price": 14.48, "return": -0.3798342541436464}, {"who": "CONDON PHILIP G", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 17370.0, "date": "2013-08-19", "score": 26.0, "ref_price": 14.48, "return": -0.3798342541436464}, {"who": "CONDON PHILIP G", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 34746.0, "date": "2013-08-16", "score": 30.6, "ref_price": 14.48, "return": -0.3798342541436464}, {"who": "CONDON PHILIP G", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 119250.0, "date": "2013-08-12", "score": 46.6, "ref_price": 14.48, "return": -0.3798342541436464}, {"who": "CONDON PHILIP G", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 27312.5, "date": "2013-08-09", "score": 30.7, "ref_price": 14.48, "return": -0.3798342541436464}, {"who": "CONDON PHILIP G", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 84105.36, "date": "2013-08-08", "score": 48.2, "ref_price": 14.48, "return": -0.3798342541436464}, {"who": "CONDON PHILIP G", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 24080.0, "date": "2013-08-02", "score": 41.8, "ref_price": 14.48, "return": -0.3798342541436464}, {"who": "CONDON PHILIP G", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 5995.0, "date": "2013-08-01", "score": 27.6, "ref_price": 14.48, "return": -0.3798342541436464}, {"who": "CONDON PHILIP G", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 12110.0, "date": "2013-07-31", "score": 23.4, "ref_price": 14.48, "return": -0.3798342541436464}, {"who": "Driscoll Dawn Marie", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5015.967, "date": "2012-11-26", "score": 24.4, "ref_price": 14.48, "return": -0.3798342541436464}, {"who": "CITIGROUP INC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 188865000.0, "date": "2012-11-20", "score": 72.5, "ref_price": 14.48, "return": -0.3798342541436464}, {"who": "FROEWISS KENNETH C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1184.0, "date": "2011-03-14", "score": 19.1, "ref_price": 14.48, "return": -0.3798342541436464}, {"who": "CITIGROUP INC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 5000.0, "date": "2011-02-16", "score": 21.8, "ref_price": 14.48, "return": -0.3798342541436464}, {"who": "Fox Keith R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11034.0, "date": "2011-01-25", "score": 38.0, "ref_price": 14.48, "return": -0.3798342541436464}, {"who": "CONDON PHILIP G", "person_type": "EXEC", "person_label": "Execs", "role": "Portfolio Manager", "amount": 23262.8, "date": "2011-01-20", "score": 30.9, "ref_price": 14.48, "return": -0.3798342541436464}, {"who": "CONDON PHILIP G", "person_type": "EXEC", "person_label": "Execs", "role": "Portfolio Manager", "amount": 29293.6, "date": "2011-01-19", "score": 36.2, "ref_price": 14.48, "return": -0.3798342541436464}, {"who": "CONDON PHILIP G", "person_type": "EXEC", "person_label": "Execs", "role": "Portfolio Manager", "amount": 31491.0, "date": "2011-01-18", "score": 43.1, "ref_price": 14.48, "return": -0.3798342541436464}, {"who": "CONDON PHILIP G", "person_type": "EXEC", "person_label": "Execs", "role": "Portfolio Manager", "amount": 20624.0, "date": "2011-01-14", "score": 26.0, "ref_price": 14.48, "return": -0.3798342541436464}, {"who": "WADSWORTH ROBERT H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 22880.0, "date": "2010-12-20", "score": 36.5, "ref_price": 14.48, "return": -0.3798342541436464}, {"who": "WADSWORTH ROBERT H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24214.8, "date": "2010-04-15", "score": 39.3, "ref_price": 14.48, "return": -0.3798342541436464}, {"who": "WADSWORTH ROBERT H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24214.8, "date": "2010-04-15", "score": 41.8, "ref_price": 14.48, "return": -0.3798342541436464}, {"who": "WADSWORTH ROBERT H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24560.0, "date": "2010-04-14", "score": 46.9, "ref_price": 14.48, "return": -0.3798342541436464}, {"who": "Pariseault Eleanor Lynch", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 9792.0, "date": "2009-10-13", "score": 33.2, "ref_price": 14.48, "return": -0.3798342541436464}, {"who": "WADSWORTH ROBERT H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9350.0, "date": "2009-04-07", "score": 42.2, "ref_price": 14.48, "return": -0.3798342541436464}, {"who": "WADSWORTH ROBERT H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9350.0, "date": "2009-04-07", "score": 27.2, "ref_price": 14.48, "return": -0.3798342541436464}, {"who": "WADSWORTH ROBERT H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9350.0, "date": "2009-04-07", "score": 29.0, "ref_price": 14.48, "return": -0.3798342541436464}, {"who": "CONDON PHILIP G", "person_type": "EXEC", "person_label": "Execs", "role": "Portfolio Manager", "amount": 45900.0, "date": "2009-03-03", "score": 31.3, "ref_price": 14.48, "return": -0.3798342541436464}, {"who": "CONDON PHILIP G", "person_type": "EXEC", "person_label": "Execs", "role": "Portfolio Manager", "amount": 18540.0, "date": "2009-03-02", "score": 26.0, "ref_price": 14.48, "return": -0.3798342541436464}, {"who": "CONDON PHILIP G", "person_type": "EXEC", "person_label": "Execs", "role": "Portfolio Manager", "amount": 933.0, "date": "2009-02-27", "score": 13.5, "ref_price": 14.48, "return": -0.3798342541436464}, {"who": "CONDON PHILIP G", "person_type": "EXEC", "person_label": "Execs", "role": "Portfolio Manager", "amount": 886.9999999999999, "date": "2009-02-24", "score": 13.3, "ref_price": 14.48, "return": -0.3798342541436464}, {"who": "CONDON PHILIP G", "person_type": "EXEC", "person_label": "Execs", "role": "Portfolio Manager", "amount": 59680.0, "date": "2008-12-19", "score": 33.8, "ref_price": 14.48, "return": -0.3798342541436464}, {"who": "CONDON PHILIP G", "person_type": "EXEC", "person_label": "Execs", "role": "Portfolio Manager", "amount": 43980.0, "date": "2008-12-19", "score": 31.9, "ref_price": 14.48, "return": -0.3798342541436464}, {"who": "CONDON PHILIP G", "person_type": "EXEC", "person_label": "Execs", "role": "Portfolio Manager", "amount": 41280.0, "date": "2008-12-18", "score": 31.9, "ref_price": 14.48, "return": -0.3798342541436464}, {"who": "CONDON PHILIP G", "person_type": "EXEC", "person_label": "Execs", "role": "Portfolio Manager", "amount": 34400.0, "date": "2008-12-18", "score": 30.6, "ref_price": 14.48, "return": -0.3798342541436464}, {"who": "CONDON PHILIP G", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 107800.0, "date": "2006-07-28", "score": 47.4, "ref_price": 14.48, "return": -0.3798342541436464}, {"who": "CONDON PHILIP G", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 8230.5, "date": "2006-07-14", "score": 31.8, "ref_price": 14.48, "return": -0.3798342541436464}, {"who": "CONDON PHILIP G", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 2387.25, "date": "2006-07-13", "score": 26.4, "ref_price": 14.48, "return": -0.3798342541436464}, {"who": "CONDON PHILIP G", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 57618.0, "date": "2006-07-12", "score": 43.1, "ref_price": 14.48, "return": -0.3798342541436464}, {"who": "CONDON PHILIP G", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 38052.0, "date": "2006-06-26", "score": 40.4, "ref_price": 14.48, "return": -0.3798342541436464}, {"who": "CONDON PHILIP G", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 41730.0, "date": "2006-06-20", "score": 41.2, "ref_price": 14.48, "return": -0.3798342541436464}, {"who": "CONDON PHILIP G", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 65562.8, "date": "2006-06-13", "score": 44.9, "ref_price": 14.48, "return": -0.3798342541436464}, {"who": "CONDON PHILIP G", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 107050.0, "date": "2006-06-08", "score": 51.9, "ref_price": 14.48, "return": -0.3798342541436464}, {"who": "CONDON PHILIP G", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 26850.0, "date": "2006-06-07", "score": 39.5, "ref_price": 14.48, "return": -0.3798342541436464}, {"who": "CONDON PHILIP G", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 47520.0, "date": "2006-06-02", "score": 45.3, "ref_price": 14.48, "return": -0.3798342541436464}, {"who": "CONDON PHILIP G", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 46992.0, "date": "2006-06-02", "score": 45.2, "ref_price": 14.48, "return": -0.3798342541436464}, {"who": "CONDON PHILIP G", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 1068.0, "date": "2006-06-02", "score": 23.9, "ref_price": 14.48, "return": -0.3798342541436464}, {"who": "CONDON PHILIP G", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 20273.0, "date": "2006-05-30", "score": 38.5, "ref_price": 14.48, "return": -0.3798342541436464}, {"who": "CONDON PHILIP G", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 9630.0, "date": "2006-05-26", "score": 33.6, "ref_price": 14.48, "return": -0.3798342541436464}, {"who": "CONDON PHILIP G", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 2136.0, "date": "2006-05-25", "score": 26.3, "ref_price": 14.48, "return": -0.3798342541436464}, {"who": "CONDON PHILIP G", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 83647.2, "date": "2006-05-24", "score": 58.1, "ref_price": 14.48, "return": -0.3798342541436464}, {"who": "CONDON PHILIP G", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 23650.0, "date": "2006-05-23", "score": 36.7, "ref_price": 14.48, "return": -0.3798342541436464}, {"who": "CONDON PHILIP G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 23650.0, "date": "2006-05-23", "score": 31.7, "ref_price": 14.48, "return": -0.3798342541436464}]}, "price_series": [{"date": "2016-08-01", "close": 14.48, "volume": 65177.0}, {"date": "2016-08-02", "close": 14.5, "volume": 68275.0}, {"date": "2016-08-03", "close": 14.58, "volume": 79604.0}, {"date": "2016-08-04", "close": 14.6, "volume": 103312.0}, {"date": "2016-08-05", "close": 14.53, "volume": 60506.0}, {"date": "2016-08-08", "close": 14.59, "volume": 58295.0}, {"date": "2016-08-09", "close": 14.67, "volume": 115593.0}, {"date": "2016-08-10", "close": 14.62, "volume": 61491.0}, {"date": "2016-08-11", "close": 14.58, "volume": 45365.0}, {"date": "2016-08-12", "close": 14.67, "volume": 52929.0}, {"date": "2016-08-15", "close": 14.6, "volume": 62382.0}, {"date": "2016-08-16", "close": 14.52, "volume": 77514.0}, {"date": "2016-08-17", "close": 14.55, "volume": 58861.0}, {"date": "2016-08-18", "close": 14.64, "volume": 29849.0}, {"date": "2016-08-19", "close": 14.61, "volume": 67105.0}, {"date": "2016-08-22", "close": 14.67, "volume": 52933.0}, {"date": "2016-08-23", "close": 14.65, "volume": 66544.0}, {"date": "2016-08-24", "close": 14.63, "volume": 57636.0}, {"date": "2016-08-25", "close": 14.61, "volume": 94126.0}, {"date": "2016-08-26", "close": 14.52, "volume": 99871.0}, {"date": "2016-08-29", "close": 14.59, "volume": 65342.0}, {"date": "2016-08-30", "close": 14.61, "volume": 81109.0}, {"date": "2016-08-31", "close": 14.62, "volume": 85628.0}, {"date": "2016-09-01", "close": 14.66, "volume": 65024.0}, {"date": "2016-09-02", "close": 14.67, "volume": 110810.0}, {"date": "2016-09-06", "close": 14.79, "volume": 66108.0}, {"date": "2016-09-07", "close": 14.73, "volume": 59168.0}, {"date": "2016-09-08", "close": 14.7, "volume": 62308.0}, {"date": "2016-09-09", "close": 14.4, "volume": 125456.0}, {"date": "2016-09-12", "close": 14.36, "volume": 144775.0}, {"date": "2016-09-13", "close": 14.37, "volume": 102694.0}, {"date": "2016-09-14", "close": 14.55, "volume": 83236.0}, {"date": "2016-09-15", "close": 14.42, "volume": 109990.0}, {"date": "2016-09-16", "close": 14.299, "volume": 56372.0}, {"date": "2016-09-19", "close": 14.33, "volume": 43151.0}, {"date": "2016-09-20", "close": 14.24, "volume": 63061.0}, {"date": "2016-09-21", "close": 14.15, "volume": 192187.0}, {"date": "2016-09-22", "close": 14.2701, "volume": 105572.0}, {"date": "2016-09-23", "close": 14.23, "volume": 55725.0}, {"date": "2016-09-26", "close": 14.31, "volume": 53198.0}, {"date": "2016-09-27", "close": 14.31, "volume": 24631.0}, {"date": "2016-09-28", "close": 14.32, "volume": 84056.0}, {"date": "2016-09-29", "close": 14.17, "volume": 59821.0}, {"date": "2016-09-30", "close": 14.09, "volume": 149344.0}, {"date": "2016-10-03", "close": 14.1, "volume": 77128.0}, {"date": "2016-10-04", "close": 13.97, "volume": 116736.0}, {"date": "2016-10-05", "close": 13.96, "volume": 165588.0}, {"date": "2016-10-06", "close": 14.01, "volume": 77243.0}, {"date": "2016-10-07", "close": 13.99, "volume": 112101.0}, {"date": "2016-10-10", "close": 14.05, "volume": 98211.0}, {"date": "2016-10-11", "close": 13.65, "volume": 214918.0}, {"date": "2016-10-12", "close": 13.74, "volume": 193180.0}, {"date": "2016-10-13", "close": 13.54, "volume": 106587.0}, {"date": "2016-10-14", "close": 13.2, "volume": 251154.0}, {"date": "2016-10-17", "close": 13.22, "volume": 220389.0}, {"date": "2016-10-18", "close": 13.38, "volume": 109112.0}, {"date": "2016-10-19", "close": 13.62, "volume": 182827.0}, {"date": "2016-10-20", "close": 13.62, "volume": 76761.0}, {"date": "2016-10-21", "close": 13.7, "volume": 95446.0}, {"date": "2016-10-24", "close": 13.58, "volume": 77535.0}, {"date": "2016-10-25", "close": 13.56, "volume": 78434.0}, {"date": "2016-10-26", "close": 13.4, "volume": 81988.0}, {"date": "2016-10-27", "close": 13.25, "volume": 98446.0}, {"date": "2016-10-28", "close": 13.3, "volume": 126992.0}, {"date": "2016-10-31", "close": 13.31, "volume": 98208.0}, {"date": "2016-11-01", "close": 13.41, "volume": 76865.0}, {"date": "2016-11-02", "close": 13.46, "volume": 31272.0}, {"date": "2016-11-03", "close": 13.44, "volume": 28438.0}, {"date": "2016-11-04", "close": 13.5, "volume": 70560.0}, {"date": "2016-11-07", "close": 13.57, "volume": 57649.0}, {"date": "2016-11-08", "close": 13.57, "volume": 102493.0}, {"date": "2016-11-09", "close": 13.42, "volume": 130832.0}, {"date": "2016-11-10", "close": 12.94, "volume": 430087.0}, {"date": "2016-11-11", "close": 12.96, "volume": 93007.0}, {"date": "2016-11-14", "close": 12.69, "volume": 293310.0}, {"date": "2016-11-15", "close": 12.89, "volume": 418718.0}, {"date": "2016-11-16", "close": 12.93, "volume": 119229.0}, {"date": "2016-11-17", "close": 12.82, "volume": 118243.0}, {"date": "2016-11-18", "close": 12.74, "volume": 109774.0}, {"date": "2016-11-21", "close": 12.87, "volume": 88945.0}, {"date": "2016-11-22", "close": 12.88, "volume": 88182.0}, {"date": "2016-11-23", "close": 12.77, "volume": 108044.0}, {"date": "2016-11-25", "close": 12.76, "volume": 63728.0}, {"date": "2016-11-28", "close": 12.94, "volume": 223505.0}, {"date": "2016-11-29", "close": 12.82, "volume": 120036.0}, {"date": "2016-11-30", "close": 12.83, "volume": 96069.0}, {"date": "2016-12-01", "close": 12.74, "volume": 143219.0}, {"date": "2016-12-02", "close": 12.76, "volume": 102483.0}, {"date": "2016-12-05", "close": 12.77, "volume": 131467.0}, {"date": "2016-12-06", "close": 12.97, "volume": 78236.0}, {"date": "2016-12-07", "close": 13.19, "volume": 187394.0}, {"date": "2016-12-08", "close": 12.95, "volume": 144614.0}, {"date": "2016-12-09", "close": 12.94, "volume": 144960.0}, {"date": "2016-12-12", "close": 12.83, "volume": 96615.0}, {"date": "2016-12-13", "close": 13.14, "volume": 203753.0}, {"date": "2016-12-14", "close": 13.16, "volume": 138548.0}, {"date": "2016-12-15", "close": 12.95, "volume": 135786.0}, {"date": "2016-12-16", "close": 13.03, "volume": 59166.0}, {"date": "2016-12-19", "close": 13.17, "volume": 131266.0}, {"date": "2016-12-20", "close": 13.09, "volume": 113726.0}, {"date": "2016-12-21", "close": 13.06, "volume": 139692.0}, {"date": "2016-12-22", "close": 13.09, "volume": 93892.0}, {"date": "2016-12-23", "close": 13.07, "volume": 120849.0}, {"date": "2016-12-27", "close": 13.0, "volume": 135475.0}, {"date": "2016-12-28", "close": 13.17, "volume": 110879.0}, {"date": "2016-12-29", "close": 13.14, "volume": 127208.0}, {"date": "2016-12-30", "close": 13.12, "volume": 178086.0}, {"date": "2017-01-03", "close": 13.31, "volume": 106860.0}, {"date": "2017-01-04", "close": 13.52, "volume": 186505.0}, {"date": "2017-01-05", "close": 13.44, "volume": 138189.0}, {"date": "2017-01-06", "close": 13.38, "volume": 105934.0}, {"date": "2017-01-09", "close": 13.51, "volume": 112006.0}, {"date": "2017-01-10", "close": 13.48, "volume": 79122.0}, {"date": "2017-01-11", "close": 13.46, "volume": 64514.0}, {"date": "2017-01-12", "close": 13.51, "volume": 106505.0}, {"date": "2017-01-13", "close": 13.56, "volume": 70706.0}, {"date": "2017-01-17", "close": 13.45, "volume": 105434.0}, {"date": "2017-01-18", "close": 13.45, "volume": 64487.0}, {"date": "2017-01-19", "close": 13.4, "volume": 112993.0}, {"date": "2017-01-20", "close": 13.43, "volume": 63719.0}, {"date": "2017-01-23", "close": 13.58, "volume": 84593.0}, {"date": "2017-01-24", "close": 13.56, "volume": 43155.0}, {"date": "2017-01-25", "close": 13.5, "volume": 104715.0}, {"date": "2017-01-26", "close": 13.48, "volume": 44075.0}, {"date": "2017-01-27", "close": 13.56, "volume": 122320.0}, {"date": "2017-01-30", "close": 13.61, "volume": 73508.0}, {"date": "2017-01-31", "close": 13.68, "volume": 88911.0}, {"date": "2017-02-01", "close": 13.58, "volume": 102617.0}, {"date": "2017-02-02", "close": 13.55, "volume": 65381.0}, {"date": "2017-02-03", "close": 13.62, "volume": 70785.0}, {"date": "2017-02-06", "close": 13.58, "volume": 47503.0}, {"date": "2017-02-07", "close": 13.66, "volume": 49522.0}, {"date": "2017-02-08", "close": 13.6639, "volume": 86700.0}, {"date": "2017-02-09", "close": 13.66, "volume": 50353.0}, {"date": "2017-02-10", "close": 13.69, "volume": 67752.0}, {"date": "2017-02-13", "close": 13.72, "volume": 110090.0}, {"date": "2017-02-14", "close": 13.53, "volume": 178097.0}, {"date": "2017-02-15", "close": 13.44, "volume": 107148.0}, {"date": "2017-02-16", "close": 13.32, "volume": 169710.0}, {"date": "2017-02-17", "close": 13.17, "volume": 395317.0}, {"date": "2017-02-21", "close": 13.24, "volume": 128669.0}, {"date": "2017-02-22", "close": 13.25, "volume": 71317.0}, {"date": "2017-02-23", "close": 13.28, "volume": 100435.0}, {"date": "2017-02-24", "close": 13.43, "volume": 70886.0}, {"date": "2017-02-27", "close": 13.37, "volume": 71540.0}, {"date": "2017-02-28", "close": 13.36, "volume": 87070.0}, {"date": "2017-03-01", "close": 13.29, "volume": 113076.0}, {"date": "2017-03-02", "close": 13.22, "volume": 132393.0}, {"date": "2017-03-03", "close": 13.19, "volume": 47392.0}, {"date": "2017-03-06", "close": 13.23, "volume": 120645.0}, {"date": "2017-03-07", "close": 13.16, "volume": 125620.0}, {"date": "2017-03-08", "close": 13.03, "volume": 142054.0}, {"date": "2017-03-09", "close": 12.77, "volume": 173506.0}, {"date": "2017-03-10", "close": 12.92, "volume": 188352.0}, {"date": "2017-03-13", "close": 12.89, "volume": 235858.0}, {"date": "2017-03-14", "close": 12.9, "volume": 87058.0}, {"date": "2017-03-15", "close": 13.16, "volume": 88588.0}, {"date": "2017-03-16", "close": 13.08, "volume": 89543.0}, {"date": "2017-03-17", "close": 13.09, "volume": 70884.0}, {"date": "2017-03-20", "close": 13.21, "volume": 61277.0}, {"date": "2017-03-21", "close": 13.1, "volume": 148752.0}, {"date": "2017-03-22", "close": 13.09, "volume": 68608.0}, {"date": "2017-03-23", "close": 13.12, "volume": 66405.0}, {"date": "2017-03-24", "close": 13.15, "volume": 75126.0}, {"date": "2017-03-27", "close": 13.19, "volume": 61347.0}, {"date": "2017-03-28", "close": 13.16, "volume": 47299.0}, {"date": "2017-03-29", "close": 13.22, "volume": 51725.0}, {"date": "2017-03-30", "close": 13.2, "volume": 30507.0}, {"date": "2017-03-31", "close": 13.25, "volume": 84284.0}, {"date": "2017-04-03", "close": 13.22, "volume": 105832.0}, {"date": "2017-04-04", "close": 13.24, "volume": 92535.0}, {"date": "2017-04-05", "close": 13.28, "volume": 101965.0}, {"date": "2017-04-06", "close": 13.39, "volume": 77353.0}, {"date": "2017-04-07", "close": 13.47, "volume": 103673.0}, {"date": "2017-04-10", "close": 13.58, "volume": 115508.0}, {"date": "2017-04-11", "close": 13.54, "volume": 55943.0}, {"date": "2017-04-12", "close": 13.44, "volume": 79303.0}, {"date": "2017-04-13", "close": 13.53, "volume": 33605.0}, {"date": "2017-04-17", "close": 13.48, "volume": 95249.0}, {"date": "2017-04-18", "close": 13.49, "volume": 66951.0}, {"date": "2017-04-19", "close": 13.5, "volume": 30686.0}, {"date": "2017-04-20", "close": 13.4, "volume": 85376.0}, {"date": "2017-04-21", "close": 13.39, "volume": 96216.0}, {"date": "2017-04-24", "close": 13.29, "volume": 67164.0}, {"date": "2017-04-25", "close": 13.26, "volume": 99197.0}, {"date": "2017-04-26", "close": 13.29, "volume": 56470.0}, {"date": "2017-04-27", "close": 13.33, "volume": 46242.0}, {"date": "2017-04-28", "close": 13.3, "volume": 64588.0}, {"date": "2017-05-01", "close": 13.3, "volume": 59729.0}, {"date": "2017-05-02", "close": 13.36, "volume": 81490.0}, {"date": "2017-05-03", "close": 13.47, "volume": 80649.0}, {"date": "2017-05-04", "close": 13.43, "volume": 39992.0}, {"date": "2017-05-05", "close": 13.47, "volume": 64639.0}, {"date": "2017-05-08", "close": 13.42, "volume": 99026.0}, {"date": "2017-05-09", "close": 13.45, "volume": 86818.0}, {"date": "2017-05-10", "close": 13.46, "volume": 60373.0}, {"date": "2017-05-11", "close": 13.42, "volume": 54200.0}, {"date": "2017-05-12", "close": 13.49, "volume": 89462.0}, {"date": "2017-05-15", "close": 13.54, "volume": 26750.0}, {"date": "2017-05-16", "close": 13.5, "volume": 123704.0}, {"date": "2017-05-17", "close": 13.5, "volume": 23689.0}, {"date": "2017-05-18", "close": 13.49, "volume": 33426.0}, {"date": "2017-05-19", "close": 13.45, "volume": 50723.0}, {"date": "2017-05-22", "close": 13.45, "volume": 87781.0}, {"date": "2017-05-23", "close": 13.52, "volume": 48005.0}, {"date": "2017-05-24", "close": 13.54, "volume": 50069.0}, {"date": "2017-05-25", "close": 13.55, "volume": 58763.0}, {"date": "2017-05-26", "close": 13.62, "volume": 74623.0}, {"date": "2017-05-30", "close": 13.61, "volume": 35813.0}, {"date": "2017-05-31", "close": 13.63, "volume": 64985.0}, {"date": "2017-06-01", "close": 13.64, "volume": 50182.0}, {"date": "2017-06-02", "close": 13.68, "volume": 75066.0}, {"date": "2017-06-05", "close": 13.585, "volume": 145010.0}, {"date": "2017-06-06", "close": 13.57, "volume": 108188.0}, {"date": "2017-06-07", "close": 13.62, "volume": 98737.0}, {"date": "2017-06-08", "close": 13.59, "volume": 105548.0}, {"date": "2017-06-09", "close": 13.56, "volume": 83770.0}, {"date": "2017-06-12", "close": 13.5, "volume": 65702.0}, {"date": "2017-06-13", "close": 13.55, "volume": 64008.0}, {"date": "2017-06-14", "close": 13.51, "volume": 86983.0}, {"date": "2017-06-15", "close": 13.48, "volume": 49630.0}, {"date": "2017-06-16", "close": 13.51, "volume": 64918.0}, {"date": "2017-06-19", "close": 13.52, "volume": 54747.0}, {"date": "2017-06-20", "close": 13.57, "volume": 41099.0}, {"date": "2017-06-21", "close": 13.56, "volume": 37502.0}, {"date": "2017-06-22", "close": 13.55, "volume": 75582.0}, {"date": "2017-06-23", "close": 13.54, "volume": 49905.0}, {"date": "2017-06-26", "close": 13.56, "volume": 48348.0}, {"date": "2017-06-27", "close": 13.56, "volume": 61520.0}, {"date": "2017-06-28", "close": 13.61, "volume": 85414.0}, {"date": "2017-06-29", "close": 13.47, "volume": 101123.0}, {"date": "2017-06-30", "close": 13.5, "volume": 76477.0}, {"date": "2017-07-03", "close": 13.6, "volume": 46976.0}, {"date": "2017-07-05", "close": 13.62, "volume": 69924.0}, {"date": "2017-07-06", "close": 13.56, "volume": 84690.0}, {"date": "2017-07-07", "close": 13.57, "volume": 53480.0}, {"date": "2017-07-10", "close": 13.22, "volume": 550384.0}, {"date": "2017-07-11", "close": 13.25, "volume": 145663.0}, {"date": "2017-07-12", "close": 13.3, "volume": 117085.0}, {"date": "2017-07-13", "close": 13.24, "volume": 57365.0}, {"date": "2017-07-14", "close": 13.27, "volume": 48700.0}, {"date": "2017-07-17", "close": 13.23, "volume": 76344.0}, {"date": "2017-07-18", "close": 13.28, "volume": 86996.0}, {"date": "2017-07-19", "close": 13.2, "volume": 94925.0}, {"date": "2017-07-20", "close": 13.22, "volume": 58426.0}, {"date": "2017-07-21", "close": 13.24, "volume": 56865.0}, {"date": "2017-07-24", "close": 13.07, "volume": 131449.0}, {"date": "2017-07-25", "close": 13.14, "volume": 98368.0}, {"date": "2017-07-26", "close": 13.2, "volume": 121853.0}, {"date": "2017-07-27", "close": 13.12, "volume": 107643.0}, {"date": "2017-07-28", "close": 13.22, "volume": 78140.0}, {"date": "2017-07-31", "close": 13.3, "volume": 101412.0}, {"date": "2017-08-01", "close": 13.31, "volume": 88975.0}, {"date": "2017-08-02", "close": 13.31, "volume": 66528.0}, {"date": "2017-08-03", "close": 13.32, "volume": 51427.0}, {"date": "2017-08-04", "close": 13.22, "volume": 33282.0}, {"date": "2017-08-07", "close": 13.16, "volume": 59089.0}, {"date": "2017-08-08", "close": 13.11, "volume": 87714.0}, {"date": "2017-08-09", "close": 13.06, "volume": 64337.0}, {"date": "2017-08-10", "close": 13.0, "volume": 120960.0}, {"date": "2017-08-11", "close": 13.11, "volume": 145811.0}, {"date": "2017-08-14", "close": 13.08, "volume": 63715.0}, {"date": "2017-08-15", "close": 13.04, "volume": 72017.0}, {"date": "2017-08-16", "close": 12.95, "volume": 58875.0}, {"date": "2017-08-17", "close": 12.97, "volume": 62244.0}, {"date": "2017-08-18", "close": 12.96, "volume": 51015.0}, {"date": "2017-08-21", "close": 13.0, "volume": 211562.0}, {"date": "2017-08-22", "close": 13.02, "volume": 69694.0}, {"date": "2017-08-23", "close": 13.03, "volume": 71505.0}, {"date": "2017-08-24", "close": 13.01, "volume": 57402.0}, {"date": "2017-08-25", "close": 12.93, "volume": 65508.0}, {"date": "2017-08-28", "close": 12.95, "volume": 46318.0}, {"date": "2017-08-29", "close": 13.05, "volume": 99916.0}, {"date": "2017-08-30", "close": 13.01, "volume": 82457.0}, {"date": "2017-08-31", "close": 12.99, "volume": 91177.0}, {"date": "2017-09-01", "close": 12.96, "volume": 94485.0}, {"date": "2017-09-05", "close": 13.02, "volume": 168607.0}, {"date": "2017-09-06", "close": 13.03, "volume": 63536.0}, {"date": "2017-09-07", "close": 13.04, "volume": 59568.0}, {"date": "2017-09-08", "close": 13.04, "volume": 58725.0}, {"date": "2017-09-11", "close": 12.96, "volume": 88388.0}, {"date": "2017-09-12", "close": 13.0, "volume": 68593.0}, {"date": "2017-09-13", "close": 13.02, "volume": 59856.0}, {"date": "2017-09-14", "close": 12.995, "volume": 92727.0}, {"date": "2017-09-15", "close": 12.98, "volume": 79649.0}, {"date": "2017-09-18", "close": 12.99, "volume": 42952.0}, {"date": "2017-09-19", "close": 12.92, "volume": 73122.0}, {"date": "2017-09-20", "close": 12.85, "volume": 144298.0}, {"date": "2017-09-21", "close": 12.75, "volume": 105282.0}, {"date": "2017-09-22", "close": 12.83, "volume": 87538.0}, {"date": "2017-09-25", "close": 12.86, "volume": 88778.0}, {"date": "2017-09-26", "close": 12.92, "volume": 64208.0}, {"date": "2017-09-27", "close": 12.77, "volume": 111410.0}, {"date": "2017-09-28", "close": 12.75, "volume": 54064.0}, {"date": "2017-09-29", "close": 12.71, "volume": 103057.0}, {"date": "2017-10-02", "close": 12.7, "volume": 150541.0}, {"date": "2017-10-03", "close": 12.74, "volume": 114551.0}, {"date": "2017-10-04", "close": 12.74, "volume": 47670.0}, {"date": "2017-10-05", "close": 12.79, "volume": 109577.0}, {"date": "2017-10-06", "close": 12.76, "volume": 40495.0}, {"date": "2017-10-09", "close": 12.53, "volume": 587900.0}, {"date": "2017-10-10", "close": 12.3708, "volume": 573766.0}, {"date": "2017-10-11", "close": 12.32, "volume": 302188.0}, {"date": "2017-10-12", "close": 12.38, "volume": 147873.0}, {"date": "2017-10-13", "close": 12.38, "volume": 125972.0}, {"date": "2017-10-16", "close": 12.34, "volume": 154098.0}, {"date": "2017-10-17", "close": 12.31, "volume": 134353.0}, {"date": "2017-10-18", "close": 12.24, "volume": 191867.0}, {"date": "2017-10-19", "close": 12.24, "volume": 174024.0}, {"date": "2017-10-20", "close": 12.17, "volume": 129604.0}, {"date": "2017-10-23", "close": 12.14, "volume": 173631.0}, {"date": "2017-10-24", "close": 12.16, "volume": 99593.0}, {"date": "2017-10-25", "close": 12.12, "volume": 170293.0}, {"date": "2017-10-26", "close": 12.02, "volume": 214120.0}, {"date": "2017-10-27", "close": 11.94, "volume": 222178.0}, {"date": "2017-10-30", "close": 11.98, "volume": 162364.0}, {"date": "2017-10-31", "close": 11.88, "volume": 269967.0}, {"date": "2017-11-01", "close": 11.87, "volume": 277606.0}, {"date": "2017-11-02", "close": 11.89, "volume": 248166.0}, {"date": "2017-11-03", "close": 11.89, "volume": 267228.0}, {"date": "2017-11-06", "close": 11.88, "volume": 167333.0}, {"date": "2017-11-07", "close": 11.95, "volume": 183278.0}, {"date": "2017-11-08", "close": 11.89, "volume": 233594.0}, {"date": "2017-11-09", "close": 11.89, "volume": 312603.0}, {"date": "2017-11-10", "close": 11.87, "volume": 123318.0}, {"date": "2017-11-13", "close": 11.91, "volume": 260751.0}, {"date": "2017-11-14", "close": 11.945, "volume": 220240.0}, {"date": "2017-11-15", "close": 12.07, "volume": 197357.0}, {"date": "2017-11-16", "close": 12.03, "volume": 118435.0}, {"date": "2017-11-17", "close": 11.92, "volume": 185081.0}, {"date": "2017-11-20", "close": 11.79, "volume": 284541.0}, {"date": "2017-11-21", "close": 11.82, "volume": 285692.0}, {"date": "2017-11-22", "close": 11.81, "volume": 184522.0}, {"date": "2017-11-24", "close": 11.81, "volume": 58612.0}, {"date": "2017-11-27", "close": 11.81, "volume": 181025.0}, {"date": "2017-11-28", "close": 11.8, "volume": 188230.0}, {"date": "2017-11-29", "close": 11.76, "volume": 177358.0}, {"date": "2017-11-30", "close": 11.78, "volume": 235396.0}, {"date": "2017-12-01", "close": 11.79, "volume": 295815.0}, {"date": "2017-12-04", "close": 11.78, "volume": 343232.0}, {"date": "2017-12-05", "close": 12.02, "volume": 383036.0}, {"date": "2017-12-06", "close": 12.1, "volume": 208154.0}, {"date": "2017-12-07", "close": 12.06, "volume": 194631.0}, {"date": "2017-12-08", "close": 12.02, "volume": 191873.0}, {"date": "2017-12-11", "close": 12.0, "volume": 195283.0}, {"date": "2017-12-12", "close": 11.92, "volume": 264513.0}, {"date": "2017-12-13", "close": 12.0, "volume": 189955.0}, {"date": "2017-12-14", "close": 12.03, "volume": 195012.0}, {"date": "2017-12-15", "close": 11.92, "volume": 174132.0}, {"date": "2017-12-18", "close": 11.88, "volume": 247461.0}, {"date": "2017-12-19", "close": 11.88, "volume": 300233.0}, {"date": "2017-12-20", "close": 11.78, "volume": 291818.0}, {"date": "2017-12-21", "close": 11.78, "volume": 315113.0}, {"date": "2017-12-22", "close": 11.8, "volume": 238789.0}, {"date": "2017-12-26", "close": 11.8, "volume": 360190.0}, {"date": "2017-12-27", "close": 11.88, "volume": 399608.0}, {"date": "2017-12-28", "close": 11.89, "volume": 257060.0}, {"date": "2017-12-29", "close": 11.9, "volume": 270068.0}, {"date": "2018-01-02", "close": 11.92, "volume": 150114.0}, {"date": "2018-01-03", "close": 11.94, "volume": 170129.0}, {"date": "2018-01-04", "close": 11.93, "volume": 126999.0}, {"date": "2018-01-05", "close": 11.95, "volume": 88431.0}, {"date": "2018-01-08", "close": 11.95, "volume": 150379.0}, {"date": "2018-01-09", "close": 11.94, "volume": 139674.0}, {"date": "2018-01-10", "close": 11.89, "volume": 158578.0}, {"date": "2018-01-11", "close": 11.85, "volume": 70102.0}, {"date": "2018-01-12", "close": 11.8, "volume": 107004.0}, {"date": "2018-01-16", "close": 11.775, "volume": 85529.0}, {"date": "2018-01-17", "close": 11.78, "volume": 76752.0}, {"date": "2018-01-18", "close": 11.72, "volume": 147640.0}, {"date": "2018-01-19", "close": 11.71, "volume": 131970.0}, {"date": "2018-01-22", "close": 11.71, "volume": 67600.0}, {"date": "2018-01-23", "close": 11.72, "volume": 79098.0}, {"date": "2018-01-24", "close": 11.66, "volume": 152124.0}, {"date": "2018-01-25", "close": 11.59, "volume": 197824.0}, {"date": "2018-01-26", "close": 11.55, "volume": 244528.0}, {"date": "2018-01-29", "close": 11.43, "volume": 297737.0}, {"date": "2018-01-30", "close": 11.34, "volume": 158930.0}, {"date": "2018-01-31", "close": 11.39, "volume": 167547.0}, {"date": "2018-02-01", "close": 11.32, "volume": 90200.0}, {"date": "2018-02-02", "close": 11.25, "volume": 251013.0}, {"date": "2018-02-05", "close": 11.16, "volume": 283352.0}, {"date": "2018-02-06", "close": 11.24, "volume": 291175.0}, {"date": "2018-02-07", "close": 11.28, "volume": 255778.0}, {"date": "2018-02-08", "close": 11.29, "volume": 376384.0}, {"date": "2018-02-09", "close": 11.26, "volume": 176336.0}, {"date": "2018-02-12", "close": 11.26, "volume": 291013.0}, {"date": "2018-02-13", "close": 11.34, "volume": 130770.0}, {"date": "2018-02-14", "close": 11.4, "volume": 154162.0}, {"date": "2018-02-15", "close": 11.43, "volume": 304706.0}, {"date": "2018-02-16", "close": 11.37, "volume": 89666.0}, {"date": "2018-02-20", "close": 11.32, "volume": 77892.0}, {"date": "2018-02-21", "close": 11.33, "volume": 98358.0}, {"date": "2018-02-22", "close": 11.29, "volume": 85254.0}, {"date": "2018-02-23", "close": 11.33, "volume": 74403.0}, {"date": "2018-02-26", "close": 11.42, "volume": 130760.0}, {"date": "2018-02-27", "close": 11.4, "volume": 71980.0}, {"date": "2018-02-28", "close": 11.33, "volume": 105366.0}, {"date": "2018-03-01", "close": 11.31, "volume": 58248.0}, {"date": "2018-03-02", "close": 11.31, "volume": 35002.0}, {"date": "2018-03-05", "close": 11.31, "volume": 45906.0}, {"date": "2018-03-06", "close": 11.3, "volume": 58246.0}, {"date": "2018-03-07", "close": 11.27, "volume": 73578.0}, {"date": "2018-03-08", "close": 11.3, "volume": 95134.0}, {"date": "2018-03-09", "close": 11.27, "volume": 123655.0}, {"date": "2018-03-12", "close": 11.27, "volume": 49645.0}, {"date": "2018-03-13", "close": 11.3, "volume": 78680.0}, {"date": "2018-03-14", "close": 11.28, "volume": 65249.0}, {"date": "2018-03-15", "close": 11.27, "volume": 72805.0}, {"date": "2018-03-16", "close": 11.19, "volume": 46183.0}, {"date": "2018-03-19", "close": 11.15, "volume": 72008.0}, {"date": "2018-03-20", "close": 11.16, "volume": 58394.0}, {"date": "2018-03-21", "close": 11.1, "volume": 65657.0}, {"date": "2018-03-22", "close": 11.1, "volume": 60245.0}, {"date": "2018-03-23", "close": 11.09, "volume": 63201.0}, {"date": "2018-03-26", "close": 11.18, "volume": 86720.0}, {"date": "2018-03-27", "close": 11.14, "volume": 53613.0}, {"date": "2018-03-28", "close": 11.2, "volume": 58785.0}, {"date": "2018-03-29", "close": 11.2, "volume": 72508.0}, {"date": "2018-04-02", "close": 11.22, "volume": 62755.0}, {"date": "2018-04-03", "close": 11.205, "volume": 36190.0}, {"date": "2018-04-04", "close": 11.22, "volume": 31587.0}, {"date": "2018-04-05", "close": 11.21, "volume": 57093.0}, {"date": "2018-04-06", "close": 11.18, "volume": 349931.0}, {"date": "2018-04-09", "close": 11.19, "volume": 77724.0}, {"date": "2018-04-10", "close": 11.2, "volume": 38214.0}, {"date": "2018-04-11", "close": 11.22, "volume": 32795.0}, {"date": "2018-04-12", "close": 11.18, "volume": 74215.0}, {"date": "2018-04-13", "close": 11.1, "volume": 63739.0}, {"date": "2018-04-16", "close": 11.12, "volume": 80854.0}, {"date": "2018-04-17", "close": 11.11, "volume": 68186.0}, {"date": "2018-04-18", "close": 11.095, "volume": 75589.0}, {"date": "2018-04-19", "close": 11.07, "volume": 66582.0}, {"date": "2018-04-20", "close": 11.07, "volume": 51292.0}, {"date": "2018-04-23", "close": 11.01, "volume": 92499.0}, {"date": "2018-04-24", "close": 11.01, "volume": 36371.0}, {"date": "2018-04-25", "close": 10.98, "volume": 52305.0}, {"date": "2018-04-26", "close": 10.99, "volume": 50319.0}, {"date": "2018-04-27", "close": 11.02, "volume": 37720.0}, {"date": "2018-04-30", "close": 11.05, "volume": 55953.0}, {"date": "2018-05-01", "close": 11.09, "volume": 79838.0}, {"date": "2018-05-02", "close": 11.11, "volume": 67293.0}, {"date": "2018-05-03", "close": 11.13, "volume": 53522.0}, {"date": "2018-05-04", "close": 11.12, "volume": 38316.0}, {"date": "2018-05-07", "close": 11.11, "volume": 52961.0}, {"date": "2018-05-08", "close": 11.09, "volume": 41754.0}, {"date": "2018-05-09", "close": 11.09, "volume": 44744.0}, {"date": "2018-05-10", "close": 11.11, "volume": 53150.0}, {"date": "2018-05-11", "close": 11.09, "volume": 21104.0}, {"date": "2018-05-14", "close": 11.14, "volume": 98999.0}, {"date": "2018-05-15", "close": 11.06, "volume": 91540.0}, {"date": "2018-05-16", "close": 11.05, "volume": 70301.0}, {"date": "2018-05-17", "close": 11.04, "volume": 67909.0}, {"date": "2018-05-18", "close": 10.96, "volume": 103636.0}, {"date": "2018-05-21", "close": 10.97, "volume": 71039.0}, {"date": "2018-05-22", "close": 10.94, "volume": 52943.0}, {"date": "2018-05-23", "close": 11.01, "volume": 47421.0}, {"date": "2018-05-24", "close": 11.0399, "volume": 27768.0}, {"date": "2018-05-25", "close": 11.02, "volume": 44549.0}, {"date": "2018-05-29", "close": 11.1, "volume": 77651.0}, {"date": "2018-05-30", "close": 11.09, "volume": 42299.0}, {"date": "2018-05-31", "close": 11.11, "volume": 115498.0}, {"date": "2018-06-01", "close": 11.11, "volume": 67680.0}, {"date": "2018-06-04", "close": 11.06, "volume": 85320.0}, {"date": "2018-06-05", "close": 11.12, "volume": 70898.0}, {"date": "2018-06-06", "close": 11.09, "volume": 139310.0}, {"date": "2018-06-07", "close": 11.1, "volume": 71591.0}, {"date": "2018-06-08", "close": 11.06, "volume": 69386.0}, {"date": "2018-06-11", "close": 11.02, "volume": 75433.0}, {"date": "2018-06-12", "close": 10.99, "volume": 77998.0}, {"date": "2018-06-13", "close": 11.02, "volume": 74235.0}, {"date": "2018-06-14", "close": 11.01, "volume": 62099.0}, {"date": "2018-06-15", "close": 10.93, "volume": 121453.0}, {"date": "2018-06-18", "close": 10.97, "volume": 72566.0}, {"date": "2018-06-19", "close": 11.0, "volume": 101814.0}, {"date": "2018-06-20", "close": 11.0, "volume": 48800.0}, {"date": "2018-06-21", "close": 11.03, "volume": 45949.0}, {"date": "2018-06-22", "close": 11.005, "volume": 58854.0}, {"date": "2018-06-25", "close": 11.0, "volume": 58193.0}, {"date": "2018-06-26", "close": 11.0, "volume": 67538.0}, {"date": "2018-06-27", "close": 10.99, "volume": 69122.0}, {"date": "2018-06-28", "close": 11.01, "volume": 54685.0}, {"date": "2018-06-29", "close": 11.02, "volume": 48076.0}, {"date": "2018-07-02", "close": 11.02, "volume": 101777.0}, {"date": "2018-07-03", "close": 11.01, "volume": 26471.0}, {"date": "2018-07-05", "close": 11.01, "volume": 81906.0}, {"date": "2018-07-06", "close": 11.0, "volume": 69122.0}, {"date": "2018-07-09", "close": 10.98, "volume": 65082.0}, {"date": "2018-07-10", "close": 11.01, "volume": 53225.0}, {"date": "2018-07-11", "close": 11.02, "volume": 55197.0}, {"date": "2018-07-12", "close": 11.03, "volume": 64821.0}, {"date": "2018-07-13", "close": 11.01, "volume": 72358.0}, {"date": "2018-07-16", "close": 10.99, "volume": 88722.0}, {"date": "2018-07-17", "close": 11.02, "volume": 82467.0}, {"date": "2018-07-18", "close": 11.02, "volume": 44953.0}, {"date": "2018-07-19", "close": 11.04, "volume": 62081.0}, {"date": "2018-07-20", "close": 11.04, "volume": 18114.0}, {"date": "2018-07-23", "close": 11.06, "volume": 72473.0}, {"date": "2018-07-24", "close": 11.01, "volume": 78080.0}, {"date": "2018-07-25", "close": 11.03, "volume": 76403.0}, {"date": "2018-07-26", "close": 11.01, "volume": 37366.0}, {"date": "2018-07-27", "close": 11.0, "volume": 47711.0}, {"date": "2018-07-30", "close": 10.96, "volume": 60846.0}, {"date": "2018-07-31", "close": 11.0, "volume": 41125.0}, {"date": "2018-08-01", "close": 10.98, "volume": 53299.0}, {"date": "2018-08-02", "close": 10.95, "volume": 77600.0}, {"date": "2018-08-03", "close": 10.96, "volume": 55030.0}, {"date": "2018-08-06", "close": 10.97, "volume": 100055.0}, {"date": "2018-08-07", "close": 10.99, "volume": 64684.0}, {"date": "2018-08-08", "close": 10.94, "volume": 81882.0}, {"date": "2018-08-09", "close": 10.83, "volume": 215008.0}, {"date": "2018-08-10", "close": 10.84, "volume": 137158.0}, {"date": "2018-08-13", "close": 10.9, "volume": 78679.0}, {"date": "2018-08-14", "close": 10.96, "volume": 65321.0}, {"date": "2018-08-15", "close": 10.98, "volume": 73341.0}, {"date": "2018-08-16", "close": 10.94, "volume": 76884.0}, {"date": "2018-08-17", "close": 10.83, "volume": 126944.0}, {"date": "2018-08-20", "close": 10.86, "volume": 124206.0}, {"date": "2018-08-21", "close": 10.87, "volume": 70400.0}, {"date": "2018-08-22", "close": 10.86, "volume": 101498.0}, {"date": "2018-08-23", "close": 10.88, "volume": 84464.0}, {"date": "2018-08-24", "close": 10.9125, "volume": 49880.0}, {"date": "2018-08-27", "close": 10.93, "volume": 57306.0}, {"date": "2018-08-28", "close": 10.92, "volume": 47208.0}, {"date": "2018-08-29", "close": 10.93, "volume": 58873.0}, {"date": "2018-08-30", "close": 10.94, "volume": 61959.0}, {"date": "2018-08-31", "close": 10.95, "volume": 56541.0}, {"date": "2018-09-04", "close": 10.96, "volume": 105049.0}, {"date": "2018-09-05", "close": 10.87, "volume": 63103.0}, {"date": "2018-09-06", "close": 10.87, "volume": 86177.0}, {"date": "2018-09-07", "close": 10.82, "volume": 50094.0}, {"date": "2018-09-10", "close": 10.81, "volume": 56642.0}, {"date": "2018-09-11", "close": 10.8, "volume": 83520.0}, {"date": "2018-09-12", "close": 10.7493, "volume": 134340.0}, {"date": "2018-09-13", "close": 10.71, "volume": 147771.0}, {"date": "2018-09-14", "close": 10.64, "volume": 122677.0}, {"date": "2018-09-17", "close": 10.58, "volume": 140176.0}, {"date": "2018-09-18", "close": 10.54, "volume": 135804.0}, {"date": "2018-09-19", "close": 10.495, "volume": 132969.0}, {"date": "2018-09-20", "close": 10.48, "volume": 182820.0}, {"date": "2018-09-21", "close": 10.49, "volume": 78493.0}, {"date": "2018-09-24", "close": 10.455, "volume": 117351.0}, {"date": "2018-09-25", "close": 10.45, "volume": 90199.0}, {"date": "2018-09-26", "close": 10.48, "volume": 70662.0}, {"date": "2018-09-27", "close": 10.47, "volume": 98437.0}, {"date": "2018-09-28", "close": 10.49, "volume": 60775.0}, {"date": "2018-10-01", "close": 10.49, "volume": 94543.0}, {"date": "2018-10-02", "close": 10.4799, "volume": 79950.0}, {"date": "2018-10-03", "close": 10.43, "volume": 86969.0}, {"date": "2018-10-04", "close": 10.27, "volume": 190194.0}, {"date": "2018-10-05", "close": 10.24, "volume": 99926.0}, {"date": "2018-10-08", "close": 10.18, "volume": 79911.0}, {"date": "2018-10-09", "close": 10.22, "volume": 60278.0}, {"date": "2018-10-10", "close": 10.18, "volume": 129725.0}, {"date": "2018-10-11", "close": 10.18, "volume": 101247.0}, {"date": "2018-10-12", "close": 10.14, "volume": 55085.0}, {"date": "2018-10-15", "close": 10.18, "volume": 63660.0}, {"date": "2018-10-16", "close": 10.17, "volume": 70764.0}, {"date": "2018-10-17", "close": 10.16, "volume": 56401.0}, {"date": "2018-10-18", "close": 10.15, "volume": 96667.0}, {"date": "2018-10-19", "close": 10.15, "volume": 57767.0}, {"date": "2018-10-22", "close": 10.12, "volume": 117555.0}, {"date": "2018-10-23", "close": 10.14, "volume": 87025.0}, {"date": "2018-10-24", "close": 10.13, "volume": 195438.0}, {"date": "2018-10-25", "close": 10.145, "volume": 109850.0}, {"date": "2018-10-26", "close": 10.2, "volume": 1037109.0}, {"date": "2018-10-29", "close": 10.2, "volume": 110706.0}, {"date": "2018-10-30", "close": 10.17, "volume": 83229.0}, {"date": "2018-10-31", "close": 10.21, "volume": 122490.0}, {"date": "2018-11-01", "close": 10.24, "volume": 64745.0}, {"date": "2018-11-02", "close": 10.14, "volume": 108911.0}, {"date": "2018-11-05", "close": 10.14, "volume": 117453.0}, {"date": "2018-11-06", "close": 10.17, "volume": 86625.0}, {"date": "2018-11-07", "close": 10.17, "volume": 139802.0}, {"date": "2018-11-08", "close": 10.18, "volume": 144267.0}, {"date": "2018-11-09", "close": 10.185, "volume": 234255.0}, {"date": "2018-11-12", "close": 10.24, "volume": 79626.0}, {"date": "2018-11-13", "close": 10.31, "volume": 123706.0}, {"date": "2018-11-14", "close": 10.34, "volume": 52187.0}, {"date": "2018-11-15", "close": 10.29, "volume": 98442.0}, {"date": "2018-11-16", "close": 10.27, "volume": 64708.0}, {"date": "2018-11-19", "close": 10.26, "volume": 113689.0}, {"date": "2018-11-20", "close": 10.26, "volume": 134267.0}, {"date": "2018-11-21", "close": 10.24, "volume": 126682.0}, {"date": "2018-11-23", "close": 10.25, "volume": 36643.0}, {"date": "2018-11-26", "close": 10.23, "volume": 185431.0}, {"date": "2018-11-27", "close": 10.22, "volume": 88920.0}, {"date": "2018-11-28", "close": 10.26, "volume": 98482.0}, {"date": "2018-11-29", "close": 10.31, "volume": 139058.0}, {"date": "2018-11-30", "close": 10.34, "volume": 88793.0}, {"date": "2018-12-03", "close": 10.46, "volume": 227445.0}, {"date": "2018-12-04", "close": 10.54, "volume": 179444.0}, {"date": "2018-12-06", "close": 10.54, "volume": 176230.0}, {"date": "2018-12-07", "close": 10.64, "volume": 234078.0}, {"date": "2018-12-10", "close": 10.65, "volume": 149614.0}, {"date": "2018-12-11", "close": 10.64, "volume": 110134.0}, {"date": "2018-12-12", "close": 10.5, "volume": 134610.0}, {"date": "2018-12-13", "close": 10.6, "volume": 102506.0}, {"date": "2018-12-14", "close": 10.47, "volume": 97400.0}, {"date": "2018-12-17", "close": 10.39, "volume": 157840.0}, {"date": "2018-12-18", "close": 10.28, "volume": 172860.0}, {"date": "2018-12-19", "close": 10.3, "volume": 176583.0}, {"date": "2018-12-20", "close": 10.19, "volume": 204160.0}, {"date": "2018-12-21", "close": 10.23, "volume": 233163.0}, {"date": "2018-12-24", "close": 10.21, "volume": 79367.0}, {"date": "2018-12-26", "close": 10.16, "volume": 163789.0}, {"date": "2018-12-27", "close": 10.22, "volume": 245517.0}, {"date": "2018-12-28", "close": 10.26, "volume": 293110.0}, {"date": "2018-12-31", "close": 10.3, "volume": 252608.0}, {"date": "2019-01-02", "close": 10.55, "volume": 168384.0}, {"date": "2019-01-03", "close": 10.65, "volume": 96409.0}, {"date": "2019-01-04", "close": 10.65, "volume": 107790.0}, {"date": "2019-01-07", "close": 10.68, "volume": 96828.0}, {"date": "2019-01-08", "close": 10.67, "volume": 72560.0}, {"date": "2019-01-09", "close": 10.66, "volume": 161835.0}, {"date": "2019-01-10", "close": 10.67, "volume": 19263.0}, {"date": "2019-01-11", "close": 10.72, "volume": 46865.0}, {"date": "2019-01-14", "close": 10.74, "volume": 157921.0}, {"date": "2019-01-15", "close": 10.74, "volume": 109968.0}, {"date": "2019-01-16", "close": 10.7, "volume": 81501.0}, {"date": "2019-01-17", "close": 10.69, "volume": 48210.0}, {"date": "2019-01-18", "close": 10.67, "volume": 93079.0}, {"date": "2019-01-22", "close": 10.7, "volume": 39805.0}, {"date": "2019-01-23", "close": 10.82, "volume": 233782.0}, {"date": "2019-01-24", "close": 10.96, "volume": 281920.0}, {"date": "2019-01-25", "close": 10.93, "volume": 108089.0}, {"date": "2019-01-28", "close": 10.9, "volume": 381913.0}, {"date": "2019-01-29", "close": 10.91, "volume": 46371.0}, {"date": "2019-01-30", "close": 10.91, "volume": 76584.0}, {"date": "2019-01-31", "close": 10.95, "volume": 107048.0}, {"date": "2019-02-01", "close": 10.93, "volume": 81767.0}, {"date": "2019-02-04", "close": 10.96, "volume": 65910.0}, {"date": "2019-02-05", "close": 10.88, "volume": 52428.0}, {"date": "2019-02-06", "close": 10.93, "volume": 79267.0}, {"date": "2019-02-07", "close": 10.85, "volume": 48083.0}, {"date": "2019-02-08", "close": 10.83, "volume": 58435.0}, {"date": "2019-02-11", "close": 10.72, "volume": 210740.0}, {"date": "2019-02-12", "close": 10.74, "volume": 73000.0}, {"date": "2019-02-13", "close": 10.83, "volume": 70234.0}, {"date": "2019-02-14", "close": 10.85, "volume": 84930.0}, {"date": "2019-02-15", "close": 10.76, "volume": 42368.0}, {"date": "2019-02-19", "close": 10.74, "volume": 64155.0}, {"date": "2019-02-20", "close": 10.79, "volume": 53788.0}, {"date": "2019-02-21", "close": 10.83, "volume": 119213.0}, {"date": "2019-02-22", "close": 10.8, "volume": 43514.0}, {"date": "2019-02-25", "close": 10.78, "volume": 62222.0}, {"date": "2019-02-26", "close": 10.81, "volume": 82300.0}, {"date": "2019-02-27", "close": 10.78, "volume": 43325.0}, {"date": "2019-02-28", "close": 10.82, "volume": 70905.0}, {"date": "2019-03-01", "close": 10.84, "volume": 112922.0}, {"date": "2019-03-04", "close": 10.83, "volume": 104022.0}, {"date": "2019-03-05", "close": 10.84, "volume": 117778.0}, {"date": "2019-03-06", "close": 10.85, "volume": 76494.0}, {"date": "2019-03-07", "close": 10.94, "volume": 128565.0}, {"date": "2019-03-08", "close": 10.92, "volume": 107945.0}, {"date": "2019-03-11", "close": 10.93, "volume": 70066.0}, {"date": "2019-03-12", "close": 10.96, "volume": 82621.0}, {"date": "2019-03-13", "close": 10.9, "volume": 79641.0}, {"date": "2019-03-14", "close": 10.89, "volume": 121581.0}, {"date": "2019-03-15", "close": 10.79, "volume": 77535.0}, {"date": "2019-03-18", "close": 10.81, "volume": 45876.0}, {"date": "2019-03-19", "close": 10.86, "volume": 60160.0}, {"date": "2019-03-20", "close": 10.92, "volume": 153861.0}, {"date": "2019-03-21", "close": 10.96, "volume": 75480.0}, {"date": "2019-03-22", "close": 10.98, "volume": 49945.0}, {"date": "2019-03-25", "close": 10.98, "volume": 66119.0}, {"date": "2019-03-26", "close": 10.99, "volume": 50657.0}, {"date": "2019-03-27", "close": 11.01, "volume": 76745.0}, {"date": "2019-03-28", "close": 11.02, "volume": 51523.0}, {"date": "2019-03-29", "close": 11.02, "volume": 56842.0}, {"date": "2019-04-01", "close": 11.0, "volume": 48554.0}, {"date": "2019-04-02", "close": 11.03, "volume": 74678.0}, {"date": "2019-04-03", "close": 11.04, "volume": 32618.0}, {"date": "2019-04-04", "close": 11.01, "volume": 21289.0}, {"date": "2019-04-05", "close": 10.98, "volume": 66838.0}, {"date": "2019-04-08", "close": 11.0, "volume": 55052.0}, {"date": "2019-04-09", "close": 11.01, "volume": 50142.0}, {"date": "2019-04-10", "close": 11.04, "volume": 70755.0}, {"date": "2019-04-11", "close": 11.05, "volume": 33418.0}, {"date": "2019-04-12", "close": 10.97, "volume": 55039.0}, {"date": "2019-04-15", "close": 10.97, "volume": 35905.0}, {"date": "2019-04-16", "close": 10.9, "volume": 70398.0}, {"date": "2019-04-17", "close": 10.9, "volume": 43616.0}, {"date": "2019-04-18", "close": 10.87, "volume": 113435.0}, {"date": "2019-04-22", "close": 10.81, "volume": 84939.0}, {"date": "2019-04-23", "close": 11.01, "volume": 409694.0}, {"date": "2019-04-24", "close": 11.12, "volume": 358286.0}, {"date": "2019-04-25", "close": 11.13, "volume": 137061.0}, {"date": "2019-04-26", "close": 11.11, "volume": 111706.0}, {"date": "2019-04-29", "close": 11.12, "volume": 110730.0}, {"date": "2019-04-30", "close": 11.1, "volume": 87169.0}, {"date": "2019-05-01", "close": 11.16, "volume": 82512.0}, {"date": "2019-05-02", "close": 11.16, "volume": 90582.0}, {"date": "2019-05-03", "close": 11.17, "volume": 136813.0}, {"date": "2019-05-06", "close": 11.21, "volume": 66589.0}, {"date": "2019-05-07", "close": 11.22, "volume": 29829.0}, {"date": "2019-05-08", "close": 11.21, "volume": 29583.0}, {"date": "2019-05-09", "close": 11.22, "volume": 24084.0}, {"date": "2019-05-10", "close": 11.19, "volume": 29062.0}, {"date": "2019-05-13", "close": 11.2, "volume": 65030.0}, {"date": "2019-05-14", "close": 11.24, "volume": 48093.0}, {"date": "2019-05-15", "close": 11.26, "volume": 36136.0}, {"date": "2019-05-16", "close": 11.22, "volume": 43847.0}, {"date": "2019-05-17", "close": 11.18, "volume": 53914.0}, {"date": "2019-05-20", "close": 11.2, "volume": 72187.0}, {"date": "2019-05-21", "close": 11.14, "volume": 73988.0}, {"date": "2019-05-22", "close": 11.12, "volume": 57321.0}, {"date": "2019-05-23", "close": 11.11, "volume": 52216.0}, {"date": "2019-05-24", "close": 11.14, "volume": 68455.0}, {"date": "2019-05-28", "close": 11.19, "volume": 48819.0}, {"date": "2019-05-29", "close": 11.19, "volume": 45432.0}, {"date": "2019-05-30", "close": 11.2, "volume": 23000.0}, {"date": "2019-05-31", "close": 11.26, "volume": 39156.0}, {"date": "2019-06-03", "close": 11.23, "volume": 90429.0}, {"date": "2019-06-04", "close": 11.19, "volume": 32339.0}, {"date": "2019-06-05", "close": 11.17, "volume": 49865.0}, {"date": "2019-06-06", "close": 11.17, "volume": 34008.0}, {"date": "2019-06-07", "close": 11.26, "volume": 63187.0}, {"date": "2019-06-10", "close": 11.27, "volume": 93203.0}, {"date": "2019-06-11", "close": 11.21, "volume": 109441.0}, {"date": "2019-06-12", "close": 11.22, "volume": 40023.0}, {"date": "2019-06-13", "close": 11.25, "volume": 60222.0}, {"date": "2019-06-14", "close": 11.2, "volume": 66028.0}, {"date": "2019-06-17", "close": 11.2, "volume": 29210.0}, {"date": "2019-06-18", "close": 11.17, "volume": 63668.0}, {"date": "2019-06-19", "close": 11.18, "volume": 83983.0}, {"date": "2019-06-20", "close": 11.22, "volume": 87749.0}, {"date": "2019-06-21", "close": 11.21, "volume": 54667.0}, {"date": "2019-06-24", "close": 11.25, "volume": 36729.0}, {"date": "2019-06-25", "close": 11.2, "volume": 85442.0}, {"date": "2019-06-26", "close": 11.2, "volume": 30726.0}, {"date": "2019-06-27", "close": 11.25, "volume": 44746.0}, {"date": "2019-06-28", "close": 11.27, "volume": 50883.0}, {"date": "2019-07-01", "close": 11.27, "volume": 54266.0}, {"date": "2019-07-02", "close": 11.32, "volume": 45721.0}, {"date": "2019-07-03", "close": 11.29, "volume": 75825.0}, {"date": "2019-07-05", "close": 11.29, "volume": 24210.0}, {"date": "2019-07-08", "close": 11.34, "volume": 81872.0}, {"date": "2019-07-09", "close": 11.33, "volume": 38354.0}, {"date": "2019-07-10", "close": 11.36, "volume": 52965.0}, {"date": "2019-07-11", "close": 11.4, "volume": 72146.0}, {"date": "2019-07-12", "close": 11.42, "volume": 36127.0}, {"date": "2019-07-15", "close": 11.39, "volume": 68633.0}, {"date": "2019-07-16", "close": 11.38, "volume": 111923.0}, {"date": "2019-07-17", "close": 11.35, "volume": 43575.0}, {"date": "2019-07-18", "close": 11.38, "volume": 100199.0}, {"date": "2019-07-19", "close": 11.36, "volume": 49692.0}, {"date": "2019-07-22", "close": 11.36, "volume": 71581.0}, {"date": "2019-07-23", "close": 11.35, "volume": 104420.0}, {"date": "2019-07-24", "close": 11.38, "volume": 39771.0}, {"date": "2019-07-25", "close": 11.39, "volume": 49017.0}, {"date": "2019-07-26", "close": 11.4, "volume": 37928.0}, {"date": "2019-07-29", "close": 11.43, "volume": 49782.0}, {"date": "2019-07-30", "close": 11.46, "volume": 67466.0}, {"date": "2019-07-31", "close": 11.5, "volume": 31012.0}, {"date": "2019-08-01", "close": 11.55, "volume": 79867.0}, {"date": "2019-08-02", "close": 11.56, "volume": 63748.0}, {"date": "2019-08-05", "close": 11.57, "volume": 33338.0}, {"date": "2019-08-06", "close": 11.53, "volume": 93711.0}, {"date": "2019-08-07", "close": 11.53, "volume": 167948.0}, {"date": "2019-08-08", "close": 11.6, "volume": 89803.0}, {"date": "2019-08-09", "close": 11.57, "volume": 49380.0}, {"date": "2019-08-12", "close": 11.61, "volume": 39132.0}, {"date": "2019-08-13", "close": 11.67, "volume": 103924.0}, {"date": "2019-08-14", "close": 11.69, "volume": 137013.0}, {"date": "2019-08-15", "close": 11.76, "volume": 54756.0}, {"date": "2019-08-16", "close": 11.69, "volume": 62594.0}, {"date": "2019-08-19", "close": 11.73, "volume": 63337.0}, {"date": "2019-08-20", "close": 11.73, "volume": 86298.0}, {"date": "2019-08-21", "close": 11.69, "volume": 80291.0}, {"date": "2019-08-22", "close": 11.66, "volume": 33442.0}, {"date": "2019-08-23", "close": 11.7, "volume": 67075.0}, {"date": "2019-08-26", "close": 11.69, "volume": 54365.0}, {"date": "2019-08-27", "close": 11.71, "volume": 59956.0}, {"date": "2019-08-28", "close": 11.75, "volume": 59355.0}, {"date": "2019-08-29", "close": 11.71, "volume": 54922.0}, {"date": "2019-08-30", "close": 11.76, "volume": 36961.0}, {"date": "2019-09-03", "close": 11.82, "volume": 69330.0}, {"date": "2019-09-04", "close": 11.83, "volume": 69662.0}, {"date": "2019-09-05", "close": 11.77, "volume": 78092.0}, {"date": "2019-09-06", "close": 11.78, "volume": 45261.0}, {"date": "2019-09-09", "close": 11.75, "volume": 65920.0}, {"date": "2019-09-10", "close": 11.67, "volume": 65952.0}, {"date": "2019-09-11", "close": 11.63, "volume": 100030.0}, {"date": "2019-09-12", "close": 11.51, "volume": 175275.0}, {"date": "2019-09-13", "close": 11.31, "volume": 186072.0}, {"date": "2019-09-16", "close": 11.35, "volume": 64748.0}, {"date": "2019-09-17", "close": 11.43, "volume": 51562.0}, {"date": "2019-09-18", "close": 11.46, "volume": 66157.0}, {"date": "2019-09-19", "close": 11.49, "volume": 86973.0}, {"date": "2019-09-20", "close": 11.52, "volume": 31854.0}, {"date": "2019-09-23", "close": 11.53, "volume": 36211.0}, {"date": "2019-09-24", "close": 11.58, "volume": 27775.0}, {"date": "2019-09-25", "close": 11.56, "volume": 17700.0}, {"date": "2019-09-26", "close": 11.58, "volume": 14797.0}, {"date": "2019-09-27", "close": 11.58, "volume": 46274.0}, {"date": "2019-09-30", "close": 11.59, "volume": 29790.0}, {"date": "2019-10-01", "close": 11.58, "volume": 60589.0}, {"date": "2019-10-02", "close": 11.63, "volume": 75373.0}, {"date": "2019-10-03", "close": 11.69, "volume": 54885.0}, {"date": "2019-10-04", "close": 11.7, "volume": 36342.0}, {"date": "2019-10-07", "close": 11.61, "volume": 45596.0}, {"date": "2019-10-08", "close": 11.63, "volume": 31224.0}, {"date": "2019-10-09", "close": 11.62, "volume": 33251.0}, {"date": "2019-10-10", "close": 11.6, "volume": 35488.0}, {"date": "2019-10-11", "close": 11.56, "volume": 49079.0}, {"date": "2019-10-14", "close": 11.61, "volume": 31425.0}, {"date": "2019-10-15", "close": 11.59, "volume": 79390.0}, {"date": "2019-10-16", "close": 11.5, "volume": 29594.0}, {"date": "2019-10-17", "close": 11.49, "volume": 44716.0}, {"date": "2019-10-18", "close": 11.44, "volume": 41356.0}, {"date": "2019-10-21", "close": 11.4, "volume": 55248.0}, {"date": "2019-10-22", "close": 11.41, "volume": 46958.0}, {"date": "2019-10-23", "close": 11.43, "volume": 53802.0}, {"date": "2019-10-24", "close": 11.38, "volume": 110692.0}, {"date": "2019-10-25", "close": 11.37, "volume": 59093.0}, {"date": "2019-10-28", "close": 11.32, "volume": 134455.0}, {"date": "2019-10-29", "close": 11.33, "volume": 79112.0}, {"date": "2019-10-30", "close": 11.45, "volume": 89015.0}, {"date": "2019-10-31", "close": 11.48, "volume": 65733.0}, {"date": "2019-11-01", "close": 11.46, "volume": 35268.0}, {"date": "2019-11-04", "close": 11.405, "volume": 79039.0}, {"date": "2019-11-05", "close": 11.45, "volume": 24366.0}, {"date": "2019-11-06", "close": 11.55, "volume": 121279.0}, {"date": "2019-11-07", "close": 11.53, "volume": 50189.0}, {"date": "2019-11-08", "close": 11.45, "volume": 65533.0}, {"date": "2019-11-11", "close": 11.38, "volume": 80467.0}, {"date": "2019-11-12", "close": 11.4, "volume": 51491.0}, {"date": "2019-11-13", "close": 11.34, "volume": 122464.0}, {"date": "2019-11-14", "close": 11.44, "volume": 58592.0}, {"date": "2019-11-15", "close": 11.41, "volume": 31877.0}, {"date": "2019-11-18", "close": 11.38, "volume": 28548.0}, {"date": "2019-11-19", "close": 11.4, "volume": 71607.0}, {"date": "2019-11-20", "close": 11.41, "volume": 78559.0}, {"date": "2019-11-21", "close": 11.38, "volume": 76687.0}, {"date": "2019-11-22", "close": 11.4, "volume": 87644.0}, {"date": "2019-11-25", "close": 11.41, "volume": 79955.0}, {"date": "2019-11-26", "close": 11.46, "volume": 75161.0}, {"date": "2019-11-27", "close": 11.43, "volume": 37289.0}, {"date": "2019-11-29", "close": 11.49, "volume": 33584.0}, {"date": "2019-12-02", "close": 11.46, "volume": 83551.0}, {"date": "2019-12-03", "close": 11.46, "volume": 64001.0}, {"date": "2019-12-04", "close": 11.47, "volume": 68391.0}, {"date": "2019-12-05", "close": 11.48, "volume": 50521.0}, {"date": "2019-12-06", "close": 11.46, "volume": 59423.0}, {"date": "2019-12-09", "close": 11.5, "volume": 36280.0}, {"date": "2019-12-10", "close": 11.48, "volume": 77968.0}, {"date": "2019-12-11", "close": 11.51, "volume": 94671.0}, {"date": "2019-12-12", "close": 11.41, "volume": 107880.0}, {"date": "2019-12-13", "close": 11.37, "volume": 60833.0}, {"date": "2019-12-16", "close": 11.38, "volume": 58184.0}, {"date": "2019-12-17", "close": 11.38, "volume": 70215.0}, {"date": "2019-12-18", "close": 11.4, "volume": 138122.0}, {"date": "2019-12-19", "close": 11.39, "volume": 87125.0}, {"date": "2019-12-20", "close": 11.4, "volume": 56734.0}, {"date": "2019-12-23", "close": 11.39, "volume": 86803.0}, {"date": "2019-12-24", "close": 11.39, "volume": 51114.0}, {"date": "2019-12-26", "close": 11.39, "volume": 82931.0}, {"date": "2019-12-27", "close": 11.38, "volume": 84135.0}, {"date": "2019-12-30", "close": 11.32, "volume": 205814.0}, {"date": "2019-12-31", "close": 11.33, "volume": 128363.0}, {"date": "2020-01-02", "close": 11.32, "volume": 103255.0}, {"date": "2020-01-03", "close": 11.38, "volume": 63165.0}, {"date": "2020-01-06", "close": 11.39, "volume": 98694.0}, {"date": "2020-01-07", "close": 11.45, "volume": 64089.0}, {"date": "2020-01-08", "close": 11.5, "volume": 114063.0}, {"date": "2020-01-09", "close": 11.52, "volume": 77984.0}, {"date": "2020-01-10", "close": 11.54, "volume": 178176.0}, {"date": "2020-01-13", "close": 11.59, "volume": 57109.0}, {"date": "2020-01-14", "close": 11.64, "volume": 102071.0}, {"date": "2020-01-15", "close": 11.64, "volume": 145487.0}, {"date": "2020-01-16", "close": 11.61, "volume": 351143.0}, {"date": "2020-01-17", "close": 11.56, "volume": 175293.0}, {"date": "2020-01-21", "close": 11.61, "volume": 136417.0}, {"date": "2020-01-22", "close": 11.61, "volume": 90585.0}, {"date": "2020-01-23", "close": 11.63, "volume": 88985.0}, {"date": "2020-01-24", "close": 11.64, "volume": 78665.0}, {"date": "2020-01-27", "close": 11.67, "volume": 90719.0}, {"date": "2020-01-28", "close": 11.68, "volume": 72731.0}, {"date": "2020-01-29", "close": 11.7, "volume": 94154.0}, {"date": "2020-01-30", "close": 11.67, "volume": 72973.0}, {"date": "2020-01-31", "close": 11.71, "volume": 85066.0}, {"date": "2020-02-03", "close": 11.7, "volume": 75899.0}, {"date": "2020-02-04", "close": 11.73, "volume": 58071.0}, {"date": "2020-02-05", "close": 11.78, "volume": 74704.0}, {"date": "2020-02-06", "close": 11.78, "volume": 41886.0}, {"date": "2020-02-07", "close": 11.82, "volume": 60408.0}, {"date": "2020-02-10", "close": 11.83, "volume": 74826.0}, {"date": "2020-02-11", "close": 11.76, "volume": 120325.0}, {"date": "2020-02-12", "close": 11.78, "volume": 89352.0}, {"date": "2020-02-13", "close": 11.78, "volume": 116913.0}, {"date": "2020-02-14", "close": 11.73, "volume": 113971.0}, {"date": "2020-02-18", "close": 11.75, "volume": 147213.0}, {"date": "2020-02-19", "close": 11.81, "volume": 64068.0}, {"date": "2020-02-20", "close": 11.825, "volume": 280407.0}, {"date": "2020-02-21", "close": 11.84, "volume": 57831.0}, {"date": "2020-02-24", "close": 11.88, "volume": 73110.0}, {"date": "2020-02-25", "close": 11.91, "volume": 98537.0}, {"date": "2020-02-26", "close": 11.92, "volume": 109701.0}, {"date": "2020-02-27", "close": 11.87, "volume": 129651.0}, {"date": "2020-02-28", "close": 11.69, "volume": 160024.0}, {"date": "2020-03-02", "close": 11.8, "volume": 136918.0}, {"date": "2020-03-03", "close": 11.84, "volume": 143703.0}, {"date": "2020-03-04", "close": 11.9, "volume": 86786.0}, {"date": "2020-03-05", "close": 11.83, "volume": 318792.0}, {"date": "2020-03-06", "close": 11.95, "volume": 97347.0}, {"date": "2020-03-09", "close": 11.78, "volume": 300541.0}, {"date": "2020-03-10", "close": 11.76, "volume": 203650.0}, {"date": "2020-03-11", "close": 11.24, "volume": 203667.0}, {"date": "2020-03-12", "close": 10.42, "volume": 389203.0}, {"date": "2020-03-13", "close": 10.52, "volume": 237901.0}, {"date": "2020-03-16", "close": 10.05, "volume": 138546.0}, {"date": "2020-03-17", "close": 10.23, "volume": 314608.0}, {"date": "2020-03-18", "close": 8.91, "volume": 506697.0}, {"date": "2020-03-19", "close": 9.14, "volume": 176042.0}, {"date": "2020-03-20", "close": 9.56, "volume": 300407.0}, {"date": "2020-03-23", "close": 8.98, "volume": 218390.0}, {"date": "2020-03-24", "close": 9.35, "volume": 161431.0}, {"date": "2020-03-25", "close": 10.07, "volume": 234807.0}, {"date": "2020-03-26", "close": 10.59, "volume": 178542.0}, {"date": "2020-03-27", "close": 10.47, "volume": 169420.0}, {"date": "2020-03-30", "close": 10.76, "volume": 67997.0}, {"date": "2020-03-31", "close": 10.78, "volume": 85934.0}, {"date": "2020-04-01", "close": 10.39, "volume": 86739.0}, {"date": "2020-04-02", "close": 10.25, "volume": 43198.0}, {"date": "2020-04-03", "close": 10.03, "volume": 82677.0}, {"date": "2020-04-06", "close": 10.15, "volume": 53733.0}, {"date": "2020-04-07", "close": 10.16, "volume": 196298.0}, {"date": "2020-04-08", "close": 10.2, "volume": 221254.0}, {"date": "2020-04-09", "close": 10.47, "volume": 194293.0}, {"date": "2020-04-13", "close": 10.41, "volume": 108198.0}, {"date": "2020-04-14", "close": 10.58, "volume": 230965.0}, {"date": "2020-04-15", "close": 10.5, "volume": 81730.0}, {"date": "2020-04-16", "close": 10.52, "volume": 158582.0}, {"date": "2020-04-17", "close": 10.56, "volume": 134508.0}, {"date": "2020-04-20", "close": 10.44, "volume": 174557.0}, {"date": "2020-04-21", "close": 10.32, "volume": 287068.0}, {"date": "2020-04-22", "close": 10.3, "volume": 179096.0}, {"date": "2020-04-23", "close": 10.25, "volume": 228162.0}, {"date": "2020-04-24", "close": 10.2, "volume": 171729.0}, {"date": "2020-04-27", "close": 9.99, "volume": 98308.0}, {"date": "2020-04-28", "close": 10.05, "volume": 80981.0}, {"date": "2020-04-29", "close": 10.25, "volume": 128210.0}, {"date": "2020-04-30", "close": 10.26, "volume": 155163.0}, {"date": "2020-05-01", "close": 10.27, "volume": 144926.0}, {"date": "2020-05-04", "close": 10.24, "volume": 83238.0}, {"date": "2020-05-05", "close": 10.3, "volume": 65825.0}, {"date": "2020-05-06", "close": 10.3, "volume": 55882.0}, {"date": "2020-05-07", "close": 10.41, "volume": 18553.0}, {"date": "2020-05-08", "close": 10.47, "volume": 61742.0}, {"date": "2020-05-11", "close": 10.5, "volume": 81572.0}, {"date": "2020-05-12", "close": 10.55, "volume": 75271.0}, {"date": "2020-05-13", "close": 10.5, "volume": 37770.0}, {"date": "2020-05-14", "close": 10.38, "volume": 76719.0}, {"date": "2020-05-15", "close": 10.35, "volume": 65476.0}, {"date": "2020-05-18", "close": 10.39, "volume": 77039.0}, {"date": "2020-05-19", "close": 10.37, "volume": 37449.0}, {"date": "2020-05-20", "close": 10.44, "volume": 94595.0}, {"date": "2020-05-21", "close": 10.48, "volume": 72055.0}, {"date": "2020-05-22", "close": 10.51, "volume": 66316.0}, {"date": "2020-05-26", "close": 10.55, "volume": 69583.0}, {"date": "2020-05-27", "close": 10.6, "volume": 210435.0}, {"date": "2020-05-28", "close": 10.63, "volume": 103443.0}, {"date": "2020-05-29", "close": 10.75, "volume": 68048.0}, {"date": "2020-06-01", "close": 10.83, "volume": 24828.0}, {"date": "2020-06-02", "close": 10.83, "volume": 16879.0}, {"date": "2020-06-03", "close": 10.9, "volume": 105024.0}, {"date": "2020-06-04", "close": 10.84, "volume": 53541.0}, {"date": "2020-06-05", "close": 10.8, "volume": 69020.0}, {"date": "2020-06-08", "close": 10.82, "volume": 29050.0}, {"date": "2020-06-09", "close": 10.8, "volume": 68119.0}, {"date": "2020-06-10", "close": 10.86, "volume": 43410.0}, {"date": "2020-06-11", "close": 10.75, "volume": 51509.0}, {"date": "2020-06-12", "close": 10.82, "volume": 61802.0}, {"date": "2020-06-15", "close": 10.8, "volume": 46084.0}, {"date": "2020-06-16", "close": 10.86, "volume": 28790.0}, {"date": "2020-06-17", "close": 10.79, "volume": 16073.0}, {"date": "2020-06-18", "close": 10.82, "volume": 26632.0}, {"date": "2020-06-19", "close": 10.8, "volume": 28813.0}, {"date": "2020-06-22", "close": 10.79, "volume": 75578.0}, {"date": "2020-06-23", "close": 10.775, "volume": 59041.0}, {"date": "2020-06-24", "close": 10.73, "volume": 95127.0}, {"date": "2020-06-25", "close": 10.73, "volume": 48024.0}, {"date": "2020-06-26", "close": 10.75, "volume": 80787.0}, {"date": "2020-06-29", "close": 10.74, "volume": 77166.0}, {"date": "2020-06-30", "close": 10.8, "volume": 70656.0}, {"date": "2020-07-01", "close": 10.79, "volume": 68017.0}, {"date": "2020-07-02", "close": 10.81, "volume": 69832.0}, {"date": "2020-07-06", "close": 10.77, "volume": 118506.0}, {"date": "2020-07-07", "close": 10.83, "volume": 89564.0}, {"date": "2020-07-08", "close": 10.92, "volume": 57412.0}, {"date": "2020-07-09", "close": 10.96, "volume": 51083.0}, {"date": "2020-07-10", "close": 11.03, "volume": 41451.0}, {"date": "2020-07-13", "close": 11.08, "volume": 102462.0}, {"date": "2020-07-14", "close": 11.04, "volume": 28942.0}, {"date": "2020-07-15", "close": 11.07, "volume": 47793.0}, {"date": "2020-07-16", "close": 11.1, "volume": 30885.0}, {"date": "2020-07-17", "close": 11.06, "volume": 24851.0}, {"date": "2020-07-20", "close": 11.09, "volume": 41020.0}, {"date": "2020-07-21", "close": 11.12, "volume": 39626.0}, {"date": "2020-07-22", "close": 11.15, "volume": 28717.0}, {"date": "2020-07-23", "close": 11.18, "volume": 38733.0}, {"date": "2020-07-24", "close": 11.16, "volume": 815131.0}, {"date": "2020-07-27", "close": 11.18, "volume": 31828.0}, {"date": "2020-07-28", "close": 11.23, "volume": 46539.0}, {"date": "2020-07-29", "close": 11.31, "volume": 57204.0}, {"date": "2020-07-30", "close": 11.42, "volume": 155309.0}, {"date": "2020-07-31", "close": 11.4, "volume": 69811.0}, {"date": "2020-08-03", "close": 11.47, "volume": 84923.0}, {"date": "2020-08-04", "close": 11.47, "volume": 48759.0}, {"date": "2020-08-05", "close": 11.49, "volume": 17899.0}, {"date": "2020-08-06", "close": 11.52, "volume": 25753.0}, {"date": "2020-08-07", "close": 11.53, "volume": 19770.0}, {"date": "2020-08-10", "close": 11.5, "volume": 43373.0}, {"date": "2020-08-11", "close": 11.47, "volume": 72749.0}, {"date": "2020-08-12", "close": 11.445, "volume": 57380.0}, {"date": "2020-08-13", "close": 11.43, "volume": 55807.0}, {"date": "2020-08-14", "close": 11.36, "volume": 46192.0}, {"date": "2020-08-17", "close": 11.39, "volume": 48781.0}, {"date": "2020-08-18", "close": 11.33, "volume": 29230.0}, {"date": "2020-08-19", "close": 11.31, "volume": 54355.0}, {"date": "2020-08-20", "close": 11.25, "volume": 44551.0}, {"date": "2020-08-21", "close": 11.16, "volume": 41002.0}, {"date": "2020-08-24", "close": 11.25, "volume": 46887.0}, {"date": "2020-08-25", "close": 11.15, "volume": 66501.0}, {"date": "2020-08-26", "close": 11.14, "volume": 97090.0}, {"date": "2020-08-27", "close": 11.09, "volume": 59040.0}, {"date": "2020-08-28", "close": 11.18, "volume": 50433.0}, {"date": "2020-08-31", "close": 11.26, "volume": 102798.0}, {"date": "2020-09-01", "close": 11.26, "volume": 71568.0}, {"date": "2020-09-02", "close": 11.3, "volume": 123820.0}, {"date": "2020-09-03", "close": 11.26, "volume": 42706.0}, {"date": "2020-09-04", "close": 11.2, "volume": 92477.0}, {"date": "2020-09-08", "close": 11.18, "volume": 87357.0}, {"date": "2020-09-09", "close": 11.25, "volume": 58896.0}, {"date": "2020-09-10", "close": 11.27, "volume": 55626.0}, {"date": "2020-09-11", "close": 11.3, "volume": 63306.0}, {"date": "2020-09-14", "close": 11.31, "volume": 42845.0}, {"date": "2020-09-15", "close": 11.31, "volume": 24470.0}, {"date": "2020-09-16", "close": 11.24, "volume": 30067.0}, {"date": "2020-09-17", "close": 11.23, "volume": 22850.0}, {"date": "2020-09-18", "close": 11.12, "volume": 65659.0}, {"date": "2020-09-21", "close": 11.1, "volume": 313780.0}, {"date": "2020-09-22", "close": 11.09, "volume": 19148.0}, {"date": "2020-09-23", "close": 11.05, "volume": 35823.0}, {"date": "2020-09-24", "close": 11.0, "volume": 31766.0}, {"date": "2020-09-25", "close": 10.99, "volume": 38988.0}, {"date": "2020-09-28", "close": 11.04, "volume": 22530.0}, {"date": "2020-09-29", "close": 11.08, "volume": 58043.0}, {"date": "2020-09-30", "close": 11.08, "volume": 54600.0}, {"date": "2020-10-01", "close": 11.09, "volume": 47405.0}, {"date": "2020-10-02", "close": 11.09, "volume": 35826.0}, {"date": "2020-10-05", "close": 11.12, "volume": 80233.0}, {"date": "2020-10-06", "close": 11.05, "volume": 177100.0}, {"date": "2020-10-07", "close": 11.03, "volume": 53484.0}, {"date": "2020-10-08", "close": 11.07, "volume": 44317.0}, {"date": "2020-10-09", "close": 11.1, "volume": 59355.0}, {"date": "2020-10-12", "close": 11.15, "volume": 25470.0}, {"date": "2020-10-13", "close": 11.15, "volume": 48859.0}, {"date": "2020-10-14", "close": 11.1, "volume": 68355.0}, {"date": "2020-10-15", "close": 11.03, "volume": 36615.0}, {"date": "2020-10-16", "close": 10.95, "volume": 33257.0}, {"date": "2020-10-19", "close": 10.94, "volume": 19287.0}, {"date": "2020-10-20", "close": 10.99, "volume": 61613.0}, {"date": "2020-10-21", "close": 10.97, "volume": 61460.0}, {"date": "2020-10-22", "close": 10.98, "volume": 96531.0}, {"date": "2020-10-23", "close": 10.92, "volume": 50855.0}, {"date": "2020-10-26", "close": 10.81, "volume": 44932.0}, {"date": "2020-10-27", "close": 10.8, "volume": 53430.0}, {"date": "2020-10-28", "close": 10.82, "volume": 79530.0}, {"date": "2020-10-29", "close": 10.87, "volume": 50201.0}, {"date": "2020-10-30", "close": 10.87, "volume": 32976.0}, {"date": "2020-11-02", "close": 10.87, "volume": 38300.0}, {"date": "2020-11-03", "close": 10.89, "volume": 22522.0}, {"date": "2020-11-04", "close": 10.97, "volume": 56209.0}, {"date": "2020-11-05", "close": 11.03, "volume": 118524.0}, {"date": "2020-11-06", "close": 11.1, "volume": 73608.0}, {"date": "2020-11-09", "close": 11.12, "volume": 58299.0}, {"date": "2020-11-10", "close": 11.2, "volume": 61751.0}, {"date": "2020-11-11", "close": 11.16, "volume": 79604.0}, {"date": "2020-11-12", "close": 11.17, "volume": 16116.0}, {"date": "2020-11-13", "close": 11.19, "volume": 16634.0}, {"date": "2020-11-16", "close": 11.2, "volume": 37305.0}, {"date": "2020-11-17", "close": 11.24, "volume": 34083.0}, {"date": "2020-11-18", "close": 11.2, "volume": 72909.0}, {"date": "2020-11-19", "close": 11.22, "volume": 53144.0}, {"date": "2020-11-20", "close": 11.22, "volume": 31273.0}, {"date": "2020-11-23", "close": 11.27, "volume": 35658.0}, {"date": "2020-11-24", "close": 11.31, "volume": 49566.0}, {"date": "2020-11-25", "close": 11.3, "volume": 29351.0}, {"date": "2020-11-27", "close": 11.35, "volume": 42673.0}, {"date": "2020-11-30", "close": 11.34, "volume": 47579.0}, {"date": "2020-12-01", "close": 11.4, "volume": 61883.0}, {"date": "2020-12-02", "close": 11.425, "volume": 54656.0}, {"date": "2020-12-03", "close": 11.47, "volume": 94748.0}, {"date": "2020-12-04", "close": 11.47, "volume": 30059.0}, {"date": "2020-12-07", "close": 11.47, "volume": 31241.0}, {"date": "2020-12-08", "close": 11.48, "volume": 139196.0}, {"date": "2020-12-09", "close": 11.48, "volume": 14665.0}, {"date": "2020-12-10", "close": 11.48, "volume": 23051.0}, {"date": "2020-12-11", "close": 11.49, "volume": 24968.0}, {"date": "2020-12-14", "close": 11.48, "volume": 73430.0}, {"date": "2020-12-15", "close": 11.5, "volume": 117642.0}, {"date": "2020-12-16", "close": 11.38, "volume": 93017.0}, {"date": "2020-12-17", "close": 11.39, "volume": 102420.0}, {"date": "2020-12-18", "close": 11.39, "volume": 48642.0}, {"date": "2020-12-21", "close": 11.43, "volume": 81131.0}, {"date": "2020-12-22", "close": 11.34, "volume": 78579.0}, {"date": "2020-12-23", "close": 11.28, "volume": 87820.0}, {"date": "2020-12-24", "close": 11.31, "volume": 29717.0}, {"date": "2020-12-28", "close": 11.25, "volume": 75975.0}, {"date": "2020-12-29", "close": 11.41, "volume": 76139.0}, {"date": "2020-12-30", "close": 11.49, "volume": 82613.0}, {"date": "2020-12-31", "close": 11.63, "volume": 102826.0}, {"date": "2021-01-04", "close": 11.62, "volume": 86584.0}, {"date": "2021-01-05", "close": 11.62, "volume": 33022.0}, {"date": "2021-01-06", "close": 11.6, "volume": 135414.0}, {"date": "2021-01-07", "close": 11.59, "volume": 89152.0}, {"date": "2021-01-08", "close": 11.51, "volume": 26536.0}, {"date": "2021-01-11", "close": 11.51, "volume": 121995.0}, {"date": "2021-01-12", "close": 11.47, "volume": 28718.0}, {"date": "2021-01-13", "close": 11.52, "volume": 31542.0}, {"date": "2021-01-14", "close": 11.53, "volume": 43741.0}, {"date": "2021-01-15", "close": 11.53, "volume": 50203.0}, {"date": "2021-01-19", "close": 11.47, "volume": 68831.0}, {"date": "2021-01-20", "close": 11.6, "volume": 49792.0}, {"date": "2021-01-21", "close": 11.6, "volume": 67847.0}, {"date": "2021-01-22", "close": 11.57, "volume": 73761.0}, {"date": "2021-01-25", "close": 11.56, "volume": 101158.0}, {"date": "2021-01-26", "close": 11.57, "volume": 52481.0}, {"date": "2021-01-27", "close": 11.67, "volume": 115533.0}, {"date": "2021-01-28", "close": 11.74, "volume": 249098.0}, {"date": "2021-01-29", "close": 11.65, "volume": 71606.0}, {"date": "2021-02-01", "close": 11.64, "volume": 70212.0}, {"date": "2021-02-02", "close": 11.65, "volume": 51538.0}, {"date": "2021-02-03", "close": 11.62, "volume": 56647.0}, {"date": "2021-02-04", "close": 11.74, "volume": 159409.0}, {"date": "2021-02-05", "close": 11.77, "volume": 59134.0}, {"date": "2021-02-08", "close": 11.78, "volume": 91941.0}, {"date": "2021-02-09", "close": 11.87, "volume": 105652.0}, {"date": "2021-02-10", "close": 11.84, "volume": 58341.0}, {"date": "2021-02-11", "close": 11.82, "volume": 29466.0}, {"date": "2021-02-12", "close": 11.79, "volume": 36963.0}, {"date": "2021-02-16", "close": 11.71, "volume": 52898.0}, {"date": "2021-02-17", "close": 11.6, "volume": 58653.0}, {"date": "2021-02-18", "close": 11.52, "volume": 64460.0}, {"date": "2021-02-19", "close": 11.45, "volume": 181438.0}, {"date": "2021-02-22", "close": 11.35, "volume": 122367.0}, {"date": "2021-02-23", "close": 11.32, "volume": 118957.0}, {"date": "2021-02-24", "close": 11.55, "volume": 109173.0}, {"date": "2021-02-25", "close": 11.29, "volume": 69474.0}, {"date": "2021-02-26", "close": 11.34, "volume": 43727.0}, {"date": "2021-03-01", "close": 11.33, "volume": 41660.0}, {"date": "2021-03-02", "close": 11.4, "volume": 29085.0}, {"date": "2021-03-03", "close": 11.39, "volume": 45717.0}, {"date": "2021-03-04", "close": 11.43, "volume": 58697.0}, {"date": "2021-03-05", "close": 11.5, "volume": 52473.0}, {"date": "2021-03-08", "close": 11.46, "volume": 166455.0}, {"date": "2021-03-09", "close": 11.53, "volume": 55530.0}, {"date": "2021-03-10", "close": 11.51, "volume": 55351.0}, {"date": "2021-03-11", "close": 11.51, "volume": 12913.0}, {"date": "2021-03-12", "close": 11.49, "volume": 51929.0}, {"date": "2021-03-15", "close": 11.53, "volume": 25014.0}, {"date": "2021-03-16", "close": 11.58, "volume": 36029.0}, {"date": "2021-03-17", "close": 11.57, "volume": 29788.0}, {"date": "2021-03-18", "close": 11.44, "volume": 28927.0}, {"date": "2021-03-19", "close": 11.44, "volume": 10753.0}, {"date": "2021-03-22", "close": 11.4397, "volume": 19272.0}, {"date": "2021-03-23", "close": 11.45, "volume": 351198.0}, {"date": "2021-03-24", "close": 11.48, "volume": 19935.0}, {"date": "2021-03-25", "close": 11.47, "volume": 20064.0}, {"date": "2021-03-26", "close": 11.45, "volume": 101659.0}, {"date": "2021-03-29", "close": 11.48, "volume": 22742.0}, {"date": "2021-03-30", "close": 11.58, "volume": 57718.0}, {"date": "2021-03-31", "close": 11.65, "volume": 34763.0}, {"date": "2021-04-01", "close": 11.72, "volume": 27096.0}, {"date": "2021-04-05", "close": 11.68, "volume": 39774.0}, {"date": "2021-04-06", "close": 11.72, "volume": 44694.0}, {"date": "2021-04-07", "close": 11.75, "volume": 35313.0}, {"date": "2021-04-08", "close": 11.75, "volume": 41837.0}, {"date": "2021-04-09", "close": 11.78, "volume": 38986.0}, {"date": "2021-04-12", "close": 11.79, "volume": 24961.0}, {"date": "2021-04-13", "close": 11.87, "volume": 38721.0}, {"date": "2021-04-14", "close": 11.87, "volume": 33053.0}, {"date": "2021-04-15", "close": 11.83, "volume": 46037.0}, {"date": "2021-04-16", "close": 11.82, "volume": 9400.0}, {"date": "2021-04-19", "close": 11.8, "volume": 20116.0}, {"date": "2021-04-20", "close": 11.81, "volume": 20404.0}, {"date": "2021-04-21", "close": 11.83, "volume": 34560.0}, {"date": "2021-04-22", "close": 11.75, "volume": 54962.0}, {"date": "2021-04-23", "close": 11.8, "volume": 30278.0}, {"date": "2021-04-26", "close": 11.87, "volume": 26463.0}, {"date": "2021-04-27", "close": 11.83, "volume": 85734.0}, {"date": "2021-04-28", "close": 11.87, "volume": 46449.0}, {"date": "2021-04-29", "close": 11.89, "volume": 50505.0}, {"date": "2021-04-30", "close": 11.89, "volume": 34912.0}, {"date": "2021-05-03", "close": 11.9, "volume": 64715.0}, {"date": "2021-05-04", "close": 11.9, "volume": 38271.0}, {"date": "2021-05-05", "close": 11.99, "volume": 42562.0}, {"date": "2021-05-06", "close": 12.0, "volume": 216324.0}, {"date": "2021-05-07", "close": 12.01, "volume": 473208.0}, {"date": "2021-05-10", "close": 11.96, "volume": 40544.0}, {"date": "2021-05-11", "close": 11.95, "volume": 50466.0}, {"date": "2021-05-12", "close": 11.86, "volume": 74614.0}, {"date": "2021-05-13", "close": 11.77, "volume": 42814.0}, {"date": "2021-05-14", "close": 11.79, "volume": 63036.0}, {"date": "2021-05-17", "close": 11.79, "volume": 27455.0}, {"date": "2021-05-18", "close": 11.73, "volume": 39124.0}, {"date": "2021-05-19", "close": 11.8, "volume": 28023.0}, {"date": "2021-05-20", "close": 11.9, "volume": 45080.0}, {"date": "2021-05-21", "close": 11.95, "volume": 27293.0}, {"date": "2021-05-24", "close": 11.97, "volume": 20266.0}, {"date": "2021-05-25", "close": 11.9, "volume": 48635.0}, {"date": "2021-05-26", "close": 11.96, "volume": 49825.0}, {"date": "2021-05-27", "close": 12.0, "volume": 42901.0}, {"date": "2021-05-28", "close": 12.06, "volume": 67463.0}, {"date": "2021-06-01", "close": 12.14, "volume": 61426.0}, {"date": "2021-06-02", "close": 12.14, "volume": 71607.0}, {"date": "2021-06-03", "close": 12.1402, "volume": 39347.0}, {"date": "2021-06-04", "close": 12.16, "volume": 26632.0}, {"date": "2021-06-07", "close": 12.15, "volume": 43565.0}, {"date": "2021-06-08", "close": 12.13, "volume": 32952.0}, {"date": "2021-06-09", "close": 12.17, "volume": 26721.0}, {"date": "2021-06-10", "close": 12.16, "volume": 29964.0}, {"date": "2021-06-11", "close": 12.12, "volume": 42520.0}, {"date": "2021-06-14", "close": 12.17, "volume": 38370.0}, {"date": "2021-06-15", "close": 12.19, "volume": 50364.0}, {"date": "2021-06-16", "close": 12.12, "volume": 46318.0}, {"date": "2021-06-17", "close": 12.12, "volume": 51001.0}, {"date": "2021-06-18", "close": 12.17, "volume": 31723.0}, {"date": "2021-06-21", "close": 12.2, "volume": 60160.0}, {"date": "2021-06-22", "close": 12.19, "volume": 36204.0}, {"date": "2021-06-23", "close": 12.19, "volume": 40060.0}, {"date": "2021-06-24", "close": 12.22, "volume": 38674.0}, {"date": "2021-06-25", "close": 12.2, "volume": 15372.0}, {"date": "2021-06-28", "close": 12.2, "volume": 36159.0}, {"date": "2021-06-29", "close": 12.21, "volume": 37860.0}, {"date": "2021-06-30", "close": 12.23, "volume": 51819.0}, {"date": "2021-07-01", "close": 12.26, "volume": 40781.0}, {"date": "2021-07-02", "close": 12.26, "volume": 37889.0}, {"date": "2021-07-06", "close": 12.27, "volume": 31642.0}, {"date": "2021-07-07", "close": 12.37, "volume": 35048.0}, {"date": "2021-07-08", "close": 12.4, "volume": 25104.0}, {"date": "2021-07-09", "close": 12.37, "volume": 30337.0}, {"date": "2021-07-12", "close": 12.4, "volume": 21565.0}, {"date": "2021-07-13", "close": 12.44, "volume": 54523.0}, {"date": "2021-07-14", "close": 12.46, "volume": 25383.0}, {"date": "2021-07-15", "close": 12.45, "volume": 37290.0}, {"date": "2021-07-16", "close": 12.28, "volume": 38498.0}, {"date": "2021-07-19", "close": 12.09, "volume": 37186.0}, {"date": "2021-07-20", "close": 12.14, "volume": 30123.0}, {"date": "2021-07-21", "close": 12.1, "volume": 29407.0}, {"date": "2021-07-22", "close": 12.11, "volume": 33396.0}, {"date": "2021-07-23", "close": 12.25, "volume": 61543.0}, {"date": "2021-07-26", "close": 12.35, "volume": 43385.0}, {"date": "2021-07-27", "close": 12.39, "volume": 37638.0}, {"date": "2021-07-28", "close": 12.58, "volume": 96480.0}, {"date": "2021-07-29", "close": 12.45, "volume": 58370.0}, {"date": "2021-07-30", "close": 12.42, "volume": 63633.0}, {"date": "2021-08-02", "close": 12.44, "volume": 25842.0}, {"date": "2021-08-03", "close": 12.41, "volume": 56260.0}, {"date": "2021-08-04", "close": 12.4, "volume": 61085.0}, {"date": "2021-08-05", "close": 12.32, "volume": 53351.0}, {"date": "2021-08-06", "close": 12.32, "volume": 46565.0}, {"date": "2021-08-09", "close": 12.35, "volume": 31474.0}, {"date": "2021-08-10", "close": 12.39, "volume": 46846.0}, {"date": "2021-08-11", "close": 12.43, "volume": 55837.0}, {"date": "2021-08-12", "close": 12.35, "volume": 38877.0}, {"date": "2021-08-13", "close": 12.31, "volume": 39726.0}, {"date": "2021-08-16", "close": 12.29, "volume": 29995.0}, {"date": "2021-08-17", "close": 12.31, "volume": 25910.0}, {"date": "2021-08-18", "close": 12.31, "volume": 36259.0}, {"date": "2021-08-19", "close": 12.33, "volume": 39053.0}, {"date": "2021-08-20", "close": 12.31, "volume": 41042.0}, {"date": "2021-08-23", "close": 12.31, "volume": 85333.0}, {"date": "2021-08-24", "close": 12.37, "volume": 70767.0}, {"date": "2021-08-25", "close": 12.35, "volume": 58430.0}, {"date": "2021-08-26", "close": 12.33, "volume": 55274.0}, {"date": "2021-08-27", "close": 12.34, "volume": 28204.0}, {"date": "2021-08-30", "close": 12.32, "volume": 28659.0}, {"date": "2021-08-31", "close": 12.28, "volume": 48244.0}, {"date": "2021-09-01", "close": 12.31, "volume": 47604.0}, {"date": "2021-09-02", "close": 12.31, "volume": 35286.0}, {"date": "2021-09-03", "close": 12.23, "volume": 37293.0}, {"date": "2021-09-07", "close": 12.18, "volume": 43793.0}, {"date": "2021-09-08", "close": 12.13, "volume": 42698.0}, {"date": "2021-09-09", "close": 12.13, "volume": 34166.0}, {"date": "2021-09-10", "close": 12.15, "volume": 40426.0}, {"date": "2021-09-13", "close": 12.13, "volume": 41550.0}, {"date": "2021-09-14", "close": 12.14, "volume": 80684.0}, {"date": "2021-09-15", "close": 12.28, "volume": 59524.0}, {"date": "2021-09-16", "close": 12.27, "volume": 58467.0}, {"date": "2021-09-17", "close": 12.28, "volume": 42129.0}, {"date": "2021-09-20", "close": 12.25, "volume": 92990.0}, {"date": "2021-09-21", "close": 12.24, "volume": 43396.0}, {"date": "2021-09-22", "close": 12.28, "volume": 172276.0}, {"date": "2021-09-23", "close": 12.16, "volume": 51320.0}, {"date": "2021-09-24", "close": 12.18, "volume": 37860.0}, {"date": "2021-09-27", "close": 12.07, "volume": 74033.0}, {"date": "2021-09-28", "close": 11.88, "volume": 69697.0}, {"date": "2021-09-29", "close": 11.85, "volume": 41412.0}, {"date": "2021-09-30", "close": 11.9, "volume": 71934.0}, {"date": "2021-10-01", "close": 11.89, "volume": 46420.0}, {"date": "2021-10-04", "close": 11.8, "volume": 46199.0}, {"date": "2021-10-05", "close": 11.81, "volume": 31063.0}, {"date": "2021-10-06", "close": 11.78, "volume": 25599.0}, {"date": "2021-10-07", "close": 11.71, "volume": 38468.0}, {"date": "2021-10-08", "close": 11.69, "volume": 25773.0}, {"date": "2021-10-11", "close": 11.67, "volume": 23518.0}, {"date": "2021-10-12", "close": 11.71, "volume": 52445.0}, {"date": "2021-10-13", "close": 11.77, "volume": 64084.0}, {"date": "2021-10-14", "close": 11.88, "volume": 85286.0}, {"date": "2021-10-15", "close": 11.8, "volume": 40141.0}, {"date": "2021-10-18", "close": 11.77, "volume": 19918.0}, {"date": "2021-10-19", "close": 11.71, "volume": 68478.0}, {"date": "2021-10-20", "close": 11.72, "volume": 36008.0}, {"date": "2021-10-21", "close": 11.63, "volume": 55051.0}, {"date": "2021-10-22", "close": 11.61, "volume": 36553.0}, {"date": "2021-10-25", "close": 11.57, "volume": 57585.0}, {"date": "2021-10-26", "close": 11.53, "volume": 39505.0}, {"date": "2021-10-27", "close": 11.54, "volume": 64468.0}, {"date": "2021-10-28", "close": 11.55, "volume": 62621.0}, {"date": "2021-10-29", "close": 11.65, "volume": 59688.0}, {"date": "2021-11-01", "close": 11.8, "volume": 138823.0}, {"date": "2021-11-02", "close": 11.91, "volume": 117390.0}, {"date": "2021-11-03", "close": 11.93, "volume": 73228.0}, {"date": "2021-11-04", "close": 12.06, "volume": 72804.0}, {"date": "2021-11-05", "close": 12.22, "volume": 93884.0}, {"date": "2021-11-08", "close": 12.17, "volume": 70773.0}, {"date": "2021-11-09", "close": 12.09, "volume": 41576.0}, {"date": "2021-11-10", "close": 12.17, "volume": 36506.0}, {"date": "2021-11-11", "close": 12.17, "volume": 46880.0}, {"date": "2021-11-12", "close": 12.19, "volume": 29117.0}, {"date": "2021-11-15", "close": 12.01, "volume": 140948.0}, {"date": "2021-11-16", "close": 12.2, "volume": 77551.0}, {"date": "2021-11-17", "close": 12.2, "volume": 44281.0}, {"date": "2021-11-18", "close": 11.99, "volume": 39981.0}, {"date": "2021-11-19", "close": 12.08, "volume": 35640.0}, {"date": "2021-11-22", "close": 12.07, "volume": 19350.0}, {"date": "2021-11-23", "close": 12.01, "volume": 35362.0}, {"date": "2021-11-24", "close": 12.0, "volume": 28036.0}, {"date": "2021-11-26", "close": 12.05, "volume": 14558.0}, {"date": "2021-11-29", "close": 11.97, "volume": 43306.0}, {"date": "2021-11-30", "close": 12.1, "volume": 32474.0}, {"date": "2021-12-01", "close": 11.99, "volume": 60583.0}, {"date": "2021-12-02", "close": 11.78, "volume": 74972.0}, {"date": "2021-12-03", "close": 11.71, "volume": 92218.0}, {"date": "2021-12-06", "close": 11.66, "volume": 78497.0}, {"date": "2021-12-07", "close": 11.78, "volume": 46033.0}, {"date": "2021-12-08", "close": 11.82, "volume": 53668.0}, {"date": "2021-12-09", "close": 11.8, "volume": 188519.0}, {"date": "2021-12-10", "close": 11.86, "volume": 150898.0}, {"date": "2021-12-13", "close": 11.89, "volume": 72823.0}, {"date": "2021-12-14", "close": 11.83, "volume": 53935.0}, {"date": "2021-12-15", "close": 11.98, "volume": 73636.0}, {"date": "2021-12-16", "close": 11.99, "volume": 369500.0}, {"date": "2021-12-17", "close": 12.02, "volume": 43617.0}, {"date": "2021-12-20", "close": 12.0, "volume": 22542.0}, {"date": "2021-12-21", "close": 11.9025, "volume": 42829.0}, {"date": "2021-12-22", "close": 11.99, "volume": 24042.0}, {"date": "2021-12-23", "close": 11.91, "volume": 43366.0}, {"date": "2021-12-27", "close": 11.88, "volume": 55746.0}, {"date": "2021-12-28", "close": 11.81, "volume": 49941.0}, {"date": "2021-12-29", "close": 11.77, "volume": 74138.0}, {"date": "2021-12-30", "close": 11.78, "volume": 120084.0}, {"date": "2021-12-31", "close": 11.82, "volume": 53247.0}, {"date": "2022-01-03", "close": 11.81, "volume": 60609.0}, {"date": "2022-01-04", "close": 11.74, "volume": 37045.0}, {"date": "2022-01-05", "close": 11.69, "volume": 44169.0}, {"date": "2022-01-06", "close": 11.7, "volume": 73084.0}, {"date": "2022-01-07", "close": 11.78, "volume": 33209.0}, {"date": "2022-01-10", "close": 11.78, "volume": 59532.0}, {"date": "2022-01-11", "close": 11.77, "volume": 68343.0}, {"date": "2022-01-12", "close": 11.83, "volume": 99338.0}, {"date": "2022-01-13", "close": 11.745, "volume": 59417.0}, {"date": "2022-01-14", "close": 11.56, "volume": 103286.0}, {"date": "2022-01-18", "close": 11.38, "volume": 90058.0}, {"date": "2022-01-19", "close": 11.34, "volume": 94190.0}, {"date": "2022-01-20", "close": 11.2, "volume": 52661.0}, {"date": "2022-01-21", "close": 11.19, "volume": 47944.0}, {"date": "2022-01-24", "close": 11.07, "volume": 121631.0}, {"date": "2022-01-25", "close": 11.05, "volume": 158328.0}, {"date": "2022-01-26", "close": 11.02, "volume": 118270.0}, {"date": "2022-01-27", "close": 11.02, "volume": 60311.0}, {"date": "2022-01-28", "close": 10.94, "volume": 75123.0}, {"date": "2022-01-31", "close": 10.97, "volume": 75777.0}, {"date": "2022-02-01", "close": 11.02, "volume": 64459.0}, {"date": "2022-02-02", "close": 11.19, "volume": 80045.0}, {"date": "2022-02-03", "close": 10.94, "volume": 62444.0}, {"date": "2022-02-04", "close": 10.87, "volume": 119739.0}, {"date": "2022-02-07", "close": 10.94, "volume": 29298.0}, {"date": "2022-02-08", "close": 10.94, "volume": 85692.0}, {"date": "2022-02-09", "close": 10.92, "volume": 40158.0}, {"date": "2022-02-10", "close": 10.88, "volume": 60814.0}, {"date": "2022-02-11", "close": 10.76, "volume": 138543.0}, {"date": "2022-02-14", "close": 10.68, "volume": 58833.0}, {"date": "2022-02-15", "close": 10.63, "volume": 114596.0}, {"date": "2022-02-16", "close": 10.71, "volume": 116487.0}, {"date": "2022-02-17", "close": 10.84, "volume": 91323.0}, {"date": "2022-02-18", "close": 10.91, "volume": 35689.0}, {"date": "2022-02-22", "close": 10.69, "volume": 22359.0}, {"date": "2022-02-23", "close": 10.66, "volume": 135545.0}, {"date": "2022-02-24", "close": 10.79, "volume": 67836.0}, {"date": "2022-02-25", "close": 10.73, "volume": 23460.0}, {"date": "2022-02-28", "close": 10.78, "volume": 43530.0}, {"date": "2022-03-01", "close": 11.0, "volume": 74466.0}, {"date": "2022-03-02", "close": 11.03, "volume": 106078.0}, {"date": "2022-03-03", "close": 10.91, "volume": 33237.0}, {"date": "2022-03-04", "close": 10.86, "volume": 38173.0}, {"date": "2022-03-07", "close": 10.69, "volume": 48286.0}, {"date": "2022-03-08", "close": 10.54, "volume": 129102.0}, {"date": "2022-03-09", "close": 10.55, "volume": 109041.0}, {"date": "2022-03-10", "close": 10.53, "volume": 103495.0}, {"date": "2022-03-11", "close": 10.46, "volume": 52900.0}, {"date": "2022-03-14", "close": 10.39, "volume": 53461.0}, {"date": "2022-03-15", "close": 10.3, "volume": 120354.0}, {"date": "2022-03-16", "close": 10.31, "volume": 39312.0}, {"date": "2022-03-17", "close": 10.4, "volume": 17046.0}, {"date": "2022-03-18", "close": 10.27, "volume": 50285.0}, {"date": "2022-03-21", "close": 10.45, "volume": 78735.0}, {"date": "2022-03-22", "close": 10.39, "volume": 57926.0}, {"date": "2022-03-23", "close": 10.28, "volume": 46161.0}, {"date": "2022-03-24", "close": 10.17, "volume": 74266.0}, {"date": "2022-03-25", "close": 10.14, "volume": 88911.0}, {"date": "2022-03-28", "close": 10.09, "volume": 31589.0}, {"date": "2022-03-29", "close": 10.06, "volume": 49422.0}, {"date": "2022-03-30", "close": 10.11, "volume": 33438.0}, {"date": "2022-03-31", "close": 10.41, "volume": 65260.0}, {"date": "2022-04-01", "close": 10.35, "volume": 86498.0}, {"date": "2022-04-04", "close": 10.32, "volume": 42962.0}, {"date": "2022-04-05", "close": 10.41, "volume": 97670.0}, {"date": "2022-04-06", "close": 10.19, "volume": 43534.0}, {"date": "2022-04-07", "close": 10.1, "volume": 62779.0}, {"date": "2022-04-08", "close": 9.94, "volume": 75364.0}, {"date": "2022-04-11", "close": 9.76, "volume": 53374.0}, {"date": "2022-04-12", "close": 9.68, "volume": 72741.0}, {"date": "2022-04-13", "close": 9.68, "volume": 61719.0}, {"date": "2022-04-14", "close": 9.65, "volume": 60417.0}, {"date": "2022-04-18", "close": 9.52, "volume": 58062.0}, {"date": "2022-04-19", "close": 9.5, "volume": 65917.0}, {"date": "2022-04-20", "close": 9.54, "volume": 136596.0}, {"date": "2022-04-21", "close": 9.5, "volume": 66703.0}, {"date": "2022-04-22", "close": 9.47, "volume": 59938.0}, {"date": "2022-04-25", "close": 9.42, "volume": 69945.0}, {"date": "2022-04-26", "close": 9.46, "volume": 47703.0}, {"date": "2022-04-27", "close": 9.5, "volume": 82261.0}, {"date": "2022-04-28", "close": 9.69, "volume": 131455.0}, {"date": "2022-04-29", "close": 9.67, "volume": 75232.0}, {"date": "2022-05-02", "close": 9.39, "volume": 94683.0}, {"date": "2022-05-03", "close": 9.56, "volume": 80980.0}, {"date": "2022-05-04", "close": 9.52, "volume": 48593.0}, {"date": "2022-05-05", "close": 9.29, "volume": 93674.0}, {"date": "2022-05-06", "close": 9.52, "volume": 90150.0}, {"date": "2022-05-09", "close": 9.32, "volume": 21864.0}, {"date": "2022-05-10", "close": 9.36, "volume": 74537.0}, {"date": "2022-05-11", "close": 9.3, "volume": 54706.0}, {"date": "2022-05-12", "close": 9.19, "volume": 91976.0}, {"date": "2022-05-13", "close": 9.12, "volume": 69479.0}, {"date": "2022-05-16", "close": 9.09, "volume": 102253.0}, {"date": "2022-05-17", "close": 9.04, "volume": 78218.0}, {"date": "2022-05-18", "close": 8.96, "volume": 48360.0}, {"date": "2022-05-19", "close": 8.98, "volume": 110915.0}, {"date": "2022-05-20", "close": 9.04, "volume": 77316.0}, {"date": "2022-05-23", "close": 9.08, "volume": 93401.0}, {"date": "2022-05-24", "close": 9.15, "volume": 137804.0}, {"date": "2022-05-25", "close": 9.31, "volume": 166421.0}, {"date": "2022-05-26", "close": 9.51, "volume": 390841.0}, {"date": "2022-05-27", "close": 9.66, "volume": 127870.0}, {"date": "2022-05-31", "close": 9.73, "volume": 125798.0}, {"date": "2022-06-01", "close": 9.79, "volume": 88789.0}, {"date": "2022-06-02", "close": 9.75, "volume": 36493.0}, {"date": "2022-06-03", "close": 9.68, "volume": 94976.0}, {"date": "2022-06-06", "close": 9.74, "volume": 98504.0}, {"date": "2022-06-07", "close": 9.62, "volume": 74388.0}, {"date": "2022-06-08", "close": 9.6, "volume": 105999.0}, {"date": "2022-06-09", "close": 9.35, "volume": 145736.0}, {"date": "2022-06-10", "close": 9.28, "volume": 167502.0}, {"date": "2022-06-13", "close": 9.15, "volume": 54302.0}, {"date": "2022-06-14", "close": 9.02, "volume": 81284.0}, {"date": "2022-06-15", "close": 8.99, "volume": 67019.0}, {"date": "2022-06-16", "close": 8.81, "volume": 73553.0}, {"date": "2022-06-17", "close": 8.88, "volume": 48888.0}, {"date": "2022-06-21", "close": 8.92, "volume": 48486.0}, {"date": "2022-06-22", "close": 8.94, "volume": 62917.0}, {"date": "2022-06-23", "close": 8.94, "volume": 57969.0}, {"date": "2022-06-24", "close": 9.17, "volume": 71906.0}, {"date": "2022-06-27", "close": 9.12, "volume": 68400.0}, {"date": "2022-06-28", "close": 9.21, "volume": 95465.0}, {"date": "2022-06-29", "close": 9.35, "volume": 79598.0}, {"date": "2022-06-30", "close": 9.4, "volume": 56071.0}, {"date": "2022-07-01", "close": 9.45, "volume": 38551.0}, {"date": "2022-07-05", "close": 9.5, "volume": 138279.0}, {"date": "2022-07-06", "close": 9.62, "volume": 108049.0}, {"date": "2022-07-07", "close": 9.63, "volume": 91916.0}, {"date": "2022-07-08", "close": 9.65, "volume": 63925.0}, {"date": "2022-07-11", "close": 9.57, "volume": 32959.0}, {"date": "2022-07-12", "close": 9.51, "volume": 70437.0}, {"date": "2022-07-13", "close": 9.62, "volume": 78453.0}, {"date": "2022-07-14", "close": 9.41, "volume": 63490.0}, {"date": "2022-07-15", "close": 9.38, "volume": 50504.0}, {"date": "2022-07-18", "close": 9.4, "volume": 100354.0}, {"date": "2022-07-19", "close": 9.44, "volume": 80692.0}, {"date": "2022-07-20", "close": 9.36, "volume": 134444.0}, {"date": "2022-07-21", "close": 9.39, "volume": 97711.0}, {"date": "2022-07-22", "close": 9.45, "volume": 51841.0}, {"date": "2022-07-25", "close": 9.37, "volume": 50170.0}, {"date": "2022-07-26", "close": 9.42, "volume": 68354.0}, {"date": "2022-07-27", "close": 9.44, "volume": 46149.0}, {"date": "2022-07-28", "close": 9.55, "volume": 74814.0}, {"date": "2022-07-29", "close": 9.57, "volume": 81668.0}, {"date": "2022-08-01", "close": 9.68, "volume": 72347.0}, {"date": "2022-08-02", "close": 9.74, "volume": 72819.0}, {"date": "2022-08-03", "close": 9.82, "volume": 85432.0}, {"date": "2022-08-04", "close": 9.81, "volume": 195000.0}, {"date": "2022-08-05", "close": 9.7, "volume": 42451.0}, {"date": "2022-08-08", "close": 9.69, "volume": 134810.0}, {"date": "2022-08-09", "close": 9.68, "volume": 105455.0}, {"date": "2022-08-10", "close": 9.75, "volume": 577961.0}, {"date": "2022-08-11", "close": 9.78, "volume": 65597.0}, {"date": "2022-08-12", "close": 9.81, "volume": 76762.0}, {"date": "2022-08-15", "close": 9.81, "volume": 88593.0}, {"date": "2022-08-16", "close": 9.79, "volume": 550683.0}, {"date": "2022-08-17", "close": 9.68, "volume": 99574.0}, {"date": "2022-08-18", "close": 9.59, "volume": 156564.0}, {"date": "2022-08-19", "close": 9.58, "volume": 86631.0}, {"date": "2022-08-22", "close": 9.34, "volume": 61450.0}, {"date": "2022-08-23", "close": 9.53, "volume": 134594.0}, {"date": "2022-08-24", "close": 9.5, "volume": 104769.0}, {"date": "2022-08-25", "close": 9.52, "volume": 78683.0}, {"date": "2022-08-26", "close": 9.42, "volume": 57208.0}, {"date": "2022-08-29", "close": 9.31, "volume": 41520.0}, {"date": "2022-08-30", "close": 9.16, "volume": 81593.0}, {"date": "2022-08-31", "close": 9.18, "volume": 59086.0}, {"date": "2022-09-01", "close": 9.07, "volume": 60669.0}, {"date": "2022-09-02", "close": 9.08, "volume": 52879.0}, {"date": "2022-09-06", "close": 9.09, "volume": 53361.0}, {"date": "2022-09-07", "close": 9.17, "volume": 58033.0}, {"date": "2022-09-08", "close": 9.16, "volume": 85686.0}, {"date": "2022-09-09", "close": 9.09, "volume": 34831.0}, {"date": "2022-09-12", "close": 9.1, "volume": 62713.0}, {"date": "2022-09-13", "close": 8.97, "volume": 73586.0}, {"date": "2022-09-14", "close": 8.94, "volume": 52319.0}, {"date": "2022-09-15", "close": 8.84, "volume": 35817.0}, {"date": "2022-09-16", "close": 8.75, "volume": 45060.0}, {"date": "2022-09-19", "close": 8.67, "volume": 365660.0}, {"date": "2022-09-20", "close": 8.63, "volume": 22060.0}, {"date": "2022-09-21", "close": 8.64, "volume": 36167.0}, {"date": "2022-09-22", "close": 8.53, "volume": 39113.0}, {"date": "2022-09-23", "close": 8.48, "volume": 243465.0}, {"date": "2022-09-26", "close": 8.31, "volume": 55505.0}, {"date": "2022-09-27", "close": 8.25, "volume": 134869.0}, {"date": "2022-09-28", "close": 8.29, "volume": 87652.0}, {"date": "2022-09-29", "close": 8.24, "volume": 84137.0}, {"date": "2022-09-30", "close": 8.32, "volume": 60882.0}, {"date": "2022-10-03", "close": 8.42, "volume": 65576.0}, {"date": "2022-10-04", "close": 8.42, "volume": 74107.0}, {"date": "2022-10-05", "close": 8.44, "volume": 72946.0}, {"date": "2022-10-06", "close": 8.44, "volume": 22326.0}, {"date": "2022-10-07", "close": 8.5, "volume": 40153.0}, {"date": "2022-10-10", "close": 8.52, "volume": 57255.0}, {"date": "2022-10-11", "close": 8.58, "volume": 88772.0}, {"date": "2022-10-12", "close": 8.57, "volume": 44458.0}, {"date": "2022-10-13", "close": 8.48, "volume": 73251.0}, {"date": "2022-10-14", "close": 8.43, "volume": 36194.0}, {"date": "2022-10-17", "close": 8.23, "volume": 71567.0}, {"date": "2022-10-18", "close": 8.29, "volume": 81761.0}, {"date": "2022-10-19", "close": 8.22, "volume": 46845.0}, {"date": "2022-10-20", "close": 8.23, "volume": 109644.0}, {"date": "2022-10-21", "close": 8.27, "volume": 69917.0}, {"date": "2022-10-24", "close": 8.15, "volume": 104267.0}, {"date": "2022-10-25", "close": 8.11, "volume": 167574.0}, {"date": "2022-10-26", "close": 8.08, "volume": 88722.0}, {"date": "2022-10-27", "close": 8.03, "volume": 66891.0}, {"date": "2022-10-28", "close": 7.96, "volume": 81503.0}, {"date": "2022-10-31", "close": 7.95, "volume": 110205.0}, {"date": "2022-11-01", "close": 8.04, "volume": 103317.0}, {"date": "2022-11-02", "close": 8.03, "volume": 65407.0}, {"date": "2022-11-03", "close": 7.98, "volume": 63298.0}, {"date": "2022-11-04", "close": 8.16, "volume": 165955.0}, {"date": "2022-11-07", "close": 8.17, "volume": 201542.0}, {"date": "2022-11-08", "close": 8.09, "volume": 85533.0}, {"date": "2022-11-09", "close": 8.07, "volume": 28331.0}, {"date": "2022-11-10", "close": 8.25, "volume": 99903.0}, {"date": "2022-11-11", "close": 8.26, "volume": 157948.0}, {"date": "2022-11-14", "close": 8.16, "volume": 75662.0}, {"date": "2022-11-15", "close": 8.26, "volume": 146344.0}, {"date": "2022-11-16", "close": 8.37, "volume": 73884.0}, {"date": "2022-11-17", "close": 8.39, "volume": 175546.0}, {"date": "2022-11-18", "close": 8.42, "volume": 114720.0}, {"date": "2022-11-21", "close": 8.51, "volume": 115343.0}, {"date": "2022-11-22", "close": 8.65, "volume": 159280.0}, {"date": "2022-11-23", "close": 8.71, "volume": 157251.0}, {"date": "2022-11-25", "close": 8.73, "volume": 46478.0}, {"date": "2022-11-28", "close": 8.76, "volume": 221483.0}, {"date": "2022-11-29", "close": 8.82, "volume": 156399.0}, {"date": "2022-11-30", "close": 8.93, "volume": 147041.0}, {"date": "2022-12-01", "close": 8.97, "volume": 152771.0}, {"date": "2022-12-02", "close": 8.93, "volume": 142860.0}, {"date": "2022-12-05", "close": 8.78, "volume": 75185.0}, {"date": "2022-12-06", "close": 8.81, "volume": 37770.0}, {"date": "2022-12-07", "close": 8.84, "volume": 91023.0}, {"date": "2022-12-08", "close": 8.76, "volume": 52952.0}, {"date": "2022-12-09", "close": 8.78, "volume": 68508.0}, {"date": "2022-12-12", "close": 8.76, "volume": 94459.0}, {"date": "2022-12-13", "close": 8.75, "volume": 271666.0}, {"date": "2022-12-14", "close": 8.76, "volume": 204907.0}, {"date": "2022-12-15", "close": 8.67, "volume": 115005.0}, {"date": "2022-12-16", "close": 8.65, "volume": 107335.0}, {"date": "2022-12-19", "close": 8.59, "volume": 172619.0}, {"date": "2022-12-20", "close": 8.55, "volume": 147544.0}, {"date": "2022-12-21", "close": 8.59, "volume": 197584.0}, {"date": "2022-12-22", "close": 8.57, "volume": 260860.0}, {"date": "2022-12-23", "close": 8.52, "volume": 176079.0}, {"date": "2022-12-27", "close": 8.56, "volume": 253179.0}, {"date": "2022-12-28", "close": 8.53, "volume": 123958.0}, {"date": "2022-12-29", "close": 8.6, "volume": 169353.0}, {"date": "2022-12-30", "close": 8.61, "volume": 226396.0}, {"date": "2023-01-03", "close": 8.71, "volume": 117173.0}, {"date": "2023-01-04", "close": 8.75, "volume": 33727.0}, {"date": "2023-01-05", "close": 8.73, "volume": 41639.0}, {"date": "2023-01-06", "close": 8.8, "volume": 65553.0}, {"date": "2023-01-09", "close": 8.89, "volume": 38441.0}, {"date": "2023-01-10", "close": 8.84, "volume": 44669.0}, {"date": "2023-01-11", "close": 8.92, "volume": 58732.0}, {"date": "2023-01-12", "close": 8.98, "volume": 33990.0}, {"date": "2023-01-13", "close": 8.93, "volume": 40467.0}, {"date": "2023-01-17", "close": 9.0, "volume": 47137.0}, {"date": "2023-01-18", "close": 9.05, "volume": 69264.0}, {"date": "2023-01-19", "close": 9.1, "volume": 33535.0}, {"date": "2023-01-20", "close": 9.27, "volume": 48958.0}, {"date": "2023-01-23", "close": 9.27, "volume": 70819.0}, {"date": "2023-01-24", "close": 9.1, "volume": 152097.0}, {"date": "2023-01-25", "close": 8.98, "volume": 172258.0}, {"date": "2023-01-26", "close": 8.92, "volume": 220510.0}, {"date": "2023-01-27", "close": 8.97, "volume": 70828.0}, {"date": "2023-01-30", "close": 9.05, "volume": 103752.0}, {"date": "2023-01-31", "close": 9.07, "volume": 100979.0}, {"date": "2023-02-01", "close": 9.12, "volume": 89733.0}, {"date": "2023-02-02", "close": 9.15, "volume": 51410.0}, {"date": "2023-02-03", "close": 9.06, "volume": 131141.0}, {"date": "2023-02-06", "close": 8.99, "volume": 90452.0}, {"date": "2023-02-07", "close": 9.04, "volume": 42706.0}, {"date": "2023-02-08", "close": 9.02, "volume": 25103.0}, {"date": "2023-02-09", "close": 9.02, "volume": 56643.0}, {"date": "2023-02-10", "close": 9.02, "volume": 56711.0}, {"date": "2023-02-13", "close": 9.06, "volume": 41940.0}, {"date": "2023-02-14", "close": 9.02, "volume": 35396.0}, {"date": "2023-02-15", "close": 8.9, "volume": 41672.0}, {"date": "2023-02-16", "close": 8.8, "volume": 43465.0}, {"date": "2023-02-17", "close": 8.7, "volume": 125576.0}, {"date": "2023-02-21", "close": 8.61, "volume": 53628.0}, {"date": "2023-02-22", "close": 8.62, "volume": 36714.0}, {"date": "2023-02-23", "close": 8.65, "volume": 34729.0}, {"date": "2023-02-24", "close": 8.59, "volume": 23498.0}, {"date": "2023-02-27", "close": 8.52, "volume": 73895.0}, {"date": "2023-02-28", "close": 8.6, "volume": 43329.0}, {"date": "2023-03-01", "close": 8.59, "volume": 30838.0}, {"date": "2023-03-02", "close": 8.53, "volume": 24402.0}, {"date": "2023-03-03", "close": 8.575, "volume": 22977.0}, {"date": "2023-03-06", "close": 8.56, "volume": 123779.0}, {"date": "2023-03-07", "close": 8.52, "volume": 53296.0}, {"date": "2023-03-08", "close": 8.6, "volume": 113636.0}, {"date": "2023-03-09", "close": 8.59, "volume": 56467.0}, {"date": "2023-03-10", "close": 8.59, "volume": 50777.0}, {"date": "2023-03-13", "close": 8.56, "volume": 69734.0}, {"date": "2023-03-14", "close": 8.55, "volume": 29193.0}, {"date": "2023-03-15", "close": 8.61, "volume": 26612.0}, {"date": "2023-03-16", "close": 8.62, "volume": 47177.0}, {"date": "2023-03-17", "close": 8.65, "volume": 31954.0}, {"date": "2023-03-20", "close": 8.6, "volume": 62631.0}, {"date": "2023-03-21", "close": 8.53, "volume": 77804.0}, {"date": "2023-03-22", "close": 8.56, "volume": 62584.0}, {"date": "2023-03-23", "close": 8.57, "volume": 46293.0}, {"date": "2023-03-24", "close": 8.59, "volume": 45079.0}, {"date": "2023-03-27", "close": 8.56, "volume": 55165.0}, {"date": "2023-03-28", "close": 8.59, "volume": 48889.0}, {"date": "2023-03-29", "close": 8.62, "volume": 37773.0}, {"date": "2023-03-30", "close": 8.74, "volume": 29430.0}, {"date": "2023-03-31", "close": 8.9, "volume": 64537.0}, {"date": "2023-04-03", "close": 8.77, "volume": 61685.0}, {"date": "2023-04-04", "close": 8.8, "volume": 70068.0}, {"date": "2023-04-05", "close": 8.85, "volume": 31085.0}, {"date": "2023-04-06", "close": 8.86, "volume": 28436.0}, {"date": "2023-04-10", "close": 8.8, "volume": 44348.0}, {"date": "2023-04-11", "close": 8.92, "volume": 43295.0}, {"date": "2023-04-12", "close": 8.85, "volume": 41933.0}, {"date": "2023-04-13", "close": 8.81, "volume": 38750.0}, {"date": "2023-04-14", "close": 8.79, "volume": 68353.0}, {"date": "2023-04-17", "close": 8.77, "volume": 53942.0}, {"date": "2023-04-18", "close": 8.68, "volume": 70776.0}, {"date": "2023-04-19", "close": 8.65, "volume": 90311.0}, {"date": "2023-04-20", "close": 8.74, "volume": 57096.0}, {"date": "2023-04-21", "close": 8.75, "volume": 34316.0}, {"date": "2023-04-24", "close": 8.71, "volume": 34213.0}, {"date": "2023-04-25", "close": 8.63, "volume": 47006.0}, {"date": "2023-04-26", "close": 8.71, "volume": 20869.0}, {"date": "2023-04-27", "close": 8.72, "volume": 20344.0}, {"date": "2023-04-28", "close": 8.69, "volume": 40751.0}, {"date": "2023-05-01", "close": 8.6, "volume": 87318.0}, {"date": "2023-05-02", "close": 8.61, "volume": 105069.0}, {"date": "2023-05-03", "close": 8.61, "volume": 65021.0}, {"date": "2023-05-04", "close": 8.62, "volume": 57142.0}, {"date": "2023-05-05", "close": 8.7, "volume": 77584.0}, {"date": "2023-05-08", "close": 8.63, "volume": 93128.0}, {"date": "2023-05-09", "close": 8.65, "volume": 76489.0}, {"date": "2023-05-10", "close": 8.67, "volume": 70310.0}, {"date": "2023-05-11", "close": 8.68, "volume": 73465.0}, {"date": "2023-05-12", "close": 8.68, "volume": 17506.0}, {"date": "2023-05-15", "close": 8.68, "volume": 62974.0}, {"date": "2023-05-16", "close": 8.68, "volume": 31085.0}, {"date": "2023-05-17", "close": 8.68, "volume": 38466.0}, {"date": "2023-05-18", "close": 8.67, "volume": 37981.0}, {"date": "2023-05-19", "close": 8.67, "volume": 93233.0}, {"date": "2023-05-22", "close": 8.65, "volume": 83176.0}, {"date": "2023-05-23", "close": 8.55, "volume": 58423.0}, {"date": "2023-05-24", "close": 8.45, "volume": 120504.0}, {"date": "2023-05-25", "close": 8.45, "volume": 44736.0}, {"date": "2023-05-26", "close": 8.45, "volume": 29800.0}, {"date": "2023-05-30", "close": 8.49, "volume": 48001.0}, {"date": "2023-05-31", "close": 8.5, "volume": 56550.0}, {"date": "2023-06-01", "close": 8.56, "volume": 92050.0}, {"date": "2023-06-02", "close": 8.55, "volume": 54591.0}, {"date": "2023-06-05", "close": 8.6, "volume": 39566.0}, {"date": "2023-06-06", "close": 8.64, "volume": 38375.0}, {"date": "2023-06-07", "close": 8.6, "volume": 14806.0}, {"date": "2023-06-08", "close": 8.64, "volume": 36280.0}, {"date": "2023-06-09", "close": 8.59, "volume": 66846.0}, {"date": "2023-06-12", "close": 8.61, "volume": 42770.0}, {"date": "2023-06-13", "close": 8.54, "volume": 89109.0}, {"date": "2023-06-14", "close": 8.55, "volume": 44471.0}, {"date": "2023-06-15", "close": 8.58, "volume": 35636.0}, {"date": "2023-06-16", "close": 8.54, "volume": 60106.0}, {"date": "2023-06-20", "close": 8.55, "volume": 117889.0}, {"date": "2023-06-21", "close": 8.56, "volume": 121473.0}, {"date": "2023-06-22", "close": 8.55, "volume": 78130.0}, {"date": "2023-06-23", "close": 8.57, "volume": 102489.0}, {"date": "2023-06-26", "close": 8.6, "volume": 60445.0}, {"date": "2023-06-27", "close": 8.64, "volume": 38151.0}, {"date": "2023-06-28", "close": 8.65, "volume": 53703.0}, {"date": "2023-06-29", "close": 8.61, "volume": 65804.0}, {"date": "2023-06-30", "close": 8.61, "volume": 73769.0}, {"date": "2023-07-03", "close": 8.63, "volume": 21150.0}, {"date": "2023-07-05", "close": 8.63, "volume": 72059.0}, {"date": "2023-07-06", "close": 8.6, "volume": 91913.0}, {"date": "2023-07-07", "close": 8.61, "volume": 65045.0}, {"date": "2023-07-10", "close": 8.62, "volume": 27864.0}, {"date": "2023-07-11", "close": 8.63, "volume": 42692.0}, {"date": "2023-07-12", "close": 8.68, "volume": 31306.0}, {"date": "2023-07-13", "close": 8.71, "volume": 19758.0}, {"date": "2023-07-14", "close": 8.62, "volume": 42623.0}, {"date": "2023-07-17", "close": 8.64, "volume": 50448.0}, {"date": "2023-07-18", "close": 8.67, "volume": 19775.0}, {"date": "2023-07-19", "close": 8.7, "volume": 44649.0}, {"date": "2023-07-20", "close": 8.68, "volume": 41363.0}, {"date": "2023-07-21", "close": 8.71, "volume": 29156.0}, {"date": "2023-07-24", "close": 8.721, "volume": 18354.0}, {"date": "2023-07-25", "close": 8.7184, "volume": 19692.0}, {"date": "2023-07-26", "close": 8.74, "volume": 37303.0}, {"date": "2023-07-27", "close": 8.67, "volume": 26683.0}, {"date": "2023-07-28", "close": 8.69, "volume": 58773.0}, {"date": "2023-07-31", "close": 8.75, "volume": 51805.0}, {"date": "2023-08-01", "close": 8.66, "volume": 88973.0}, {"date": "2023-08-02", "close": 8.57, "volume": 78277.0}, {"date": "2023-08-03", "close": 8.44, "volume": 100245.0}, {"date": "2023-08-04", "close": 8.51, "volume": 68101.0}, {"date": "2023-08-07", "close": 8.47, "volume": 102388.0}, {"date": "2023-08-08", "close": 8.47, "volume": 70414.0}, {"date": "2023-08-09", "close": 8.48, "volume": 47649.0}, {"date": "2023-08-10", "close": 8.5, "volume": 64267.0}, {"date": "2023-08-11", "close": 8.5, "volume": 37118.0}, {"date": "2023-08-14", "close": 8.49, "volume": 66109.0}, {"date": "2023-08-15", "close": 8.51, "volume": 46719.0}, {"date": "2023-08-16", "close": 8.42, "volume": 30966.0}, {"date": "2023-08-17", "close": 8.42, "volume": 35494.0}, {"date": "2023-08-18", "close": 8.41, "volume": 42777.0}, {"date": "2023-08-21", "close": 8.3, "volume": 67264.0}, {"date": "2023-08-22", "close": 8.3, "volume": 83834.0}, {"date": "2023-08-23", "close": 8.305, "volume": 70182.0}, {"date": "2023-08-24", "close": 8.28, "volume": 61931.0}, {"date": "2023-08-25", "close": 8.26, "volume": 53339.0}, {"date": "2023-08-28", "close": 8.28, "volume": 39653.0}, {"date": "2023-08-29", "close": 8.33, "volume": 83982.0}, {"date": "2023-08-30", "close": 8.32, "volume": 63701.0}, {"date": "2023-08-31", "close": 8.37, "volume": 93908.0}, {"date": "2023-09-01", "close": 8.36, "volume": 37705.0}, {"date": "2023-09-05", "close": 8.31, "volume": 90553.0}, {"date": "2023-09-06", "close": 8.3, "volume": 61761.0}, {"date": "2023-09-07", "close": 8.27, "volume": 111708.0}, {"date": "2023-09-08", "close": 8.23, "volume": 71870.0}, {"date": "2023-09-11", "close": 8.22, "volume": 128048.0}, {"date": "2023-09-12", "close": 8.2, "volume": 370461.0}, {"date": "2023-09-13", "close": 8.19, "volume": 102365.0}, {"date": "2023-09-14", "close": 8.17, "volume": 243299.0}, {"date": "2023-09-15", "close": 8.15, "volume": 57518.0}, {"date": "2023-09-18", "close": 8.17, "volume": 105711.0}, {"date": "2023-09-19", "close": 8.16, "volume": 71039.0}, {"date": "2023-09-20", "close": 8.18, "volume": 30891.0}, {"date": "2023-09-21", "close": 8.16, "volume": 85551.0}, {"date": "2023-09-22", "close": 8.12, "volume": 40711.0}, {"date": "2023-09-25", "close": 8.04, "volume": 66825.0}, {"date": "2023-09-26", "close": 7.91, "volume": 58068.0}, {"date": "2023-09-27", "close": 7.85, "volume": 55081.0}, {"date": "2023-09-28", "close": 7.74, "volume": 83764.0}, {"date": "2023-09-29", "close": 7.7, "volume": 165038.0}, {"date": "2023-10-02", "close": 7.72, "volume": 112764.0}, {"date": "2023-10-03", "close": 7.68, "volume": 80857.0}, {"date": "2023-10-04", "close": 7.83, "volume": 90179.0}, {"date": "2023-10-05", "close": 7.76, "volume": 74772.0}, {"date": "2023-10-06", "close": 7.74, "volume": 38878.0}, {"date": "2023-10-09", "close": 7.74, "volume": 29826.0}, {"date": "2023-10-10", "close": 7.76, "volume": 70790.0}, {"date": "2023-10-11", "close": 7.81, "volume": 111887.0}, {"date": "2023-10-12", "close": 7.78, "volume": 92094.0}, {"date": "2023-10-13", "close": 7.79, "volume": 84429.0}, {"date": "2023-10-16", "close": 7.69, "volume": 156556.0}, {"date": "2023-10-17", "close": 7.61, "volume": 129015.0}, {"date": "2023-10-18", "close": 7.53, "volume": 1683255.0}, {"date": "2023-10-19", "close": 7.47, "volume": 125528.0}, {"date": "2023-10-20", "close": 7.47, "volume": 163669.0}, {"date": "2023-10-23", "close": 7.46, "volume": 89781.0}, {"date": "2023-10-24", "close": 7.49, "volume": 92735.0}, {"date": "2023-10-25", "close": 7.42, "volume": 56913.0}, {"date": "2023-10-26", "close": 7.45, "volume": 54318.0}, {"date": "2023-10-27", "close": 7.47, "volume": 108381.0}, {"date": "2023-10-30", "close": 7.47, "volume": 58830.0}, {"date": "2023-10-31", "close": 7.48, "volume": 69842.0}, {"date": "2023-11-01", "close": 7.55, "volume": 216808.0}, {"date": "2023-11-02", "close": 7.67, "volume": 100589.0}, {"date": "2023-11-03", "close": 7.82, "volume": 472132.0}, {"date": "2023-11-06", "close": 7.83, "volume": 836735.0}, {"date": "2023-11-07", "close": 7.98, "volume": 125387.0}, {"date": "2023-11-08", "close": 8.09, "volume": 92947.0}, {"date": "2023-11-09", "close": 8.06, "volume": 299673.0}, {"date": "2023-11-10", "close": 8.12, "volume": 97586.0}, {"date": "2023-11-13", "close": 8.11, "volume": 82399.0}, {"date": "2023-11-14", "close": 8.31, "volume": 64722.0}, {"date": "2023-11-15", "close": 8.23, "volume": 119955.0}, {"date": "2023-11-16", "close": 8.37, "volume": 29485.0}, {"date": "2023-11-17", "close": 8.39, "volume": 55642.0}, {"date": "2023-11-20", "close": 8.39, "volume": 56162.0}, {"date": "2023-11-21", "close": 8.31, "volume": 94444.0}, {"date": "2023-11-22", "close": 8.34, "volume": 97957.0}, {"date": "2023-11-24", "close": 8.31, "volume": 40001.0}, {"date": "2023-11-27", "close": 8.33, "volume": 168360.0}, {"date": "2023-11-28", "close": 8.36, "volume": 117539.0}, {"date": "2023-11-29", "close": 8.48, "volume": 60989.0}, {"date": "2023-11-30", "close": 8.49, "volume": 120424.0}, {"date": "2023-12-01", "close": 8.62, "volume": 52205.0}, {"date": "2023-12-04", "close": 8.65, "volume": 62311.0}, {"date": "2023-12-05", "close": 8.65, "volume": 20485.0}, {"date": "2023-12-06", "close": 8.64, "volume": 72777.0}, {"date": "2023-12-07", "close": 8.665, "volume": 62385.0}, {"date": "2023-12-08", "close": 8.64, "volume": 48609.0}, {"date": "2023-12-11", "close": 8.66, "volume": 52130.0}, {"date": "2023-12-12", "close": 8.66, "volume": 66343.0}, {"date": "2023-12-13", "close": 8.71, "volume": 191619.0}, {"date": "2023-12-14", "close": 8.81, "volume": 126491.0}, {"date": "2023-12-15", "close": 8.79, "volume": 138995.0}, {"date": "2023-12-18", "close": 8.81, "volume": 103805.0}, {"date": "2023-12-19", "close": 8.82, "volume": 427537.0}, {"date": "2023-12-20", "close": 8.82, "volume": 115844.0}, {"date": "2023-12-21", "close": 8.86, "volume": 118845.0}, {"date": "2023-12-22", "close": 8.86, "volume": 83207.0}, {"date": "2023-12-26", "close": 8.86, "volume": 71295.0}, {"date": "2023-12-27", "close": 8.9, "volume": 114102.0}, {"date": "2023-12-28", "close": 8.87, "volume": 159133.0}, {"date": "2023-12-29", "close": 8.89, "volume": 99498.0}, {"date": "2024-01-02", "close": 8.96, "volume": 98949.0}, {"date": "2024-01-03", "close": 9.04, "volume": 44138.0}, {"date": "2024-01-04", "close": 8.93, "volume": 44621.0}, {"date": "2024-01-05", "close": 8.93, "volume": 51341.0}, {"date": "2024-01-08", "close": 8.97, "volume": 186687.0}, {"date": "2024-01-09", "close": 8.96, "volume": 183522.0}, {"date": "2024-01-10", "close": 8.98, "volume": 77965.0}, {"date": "2024-01-11", "close": 8.99, "volume": 38130.0}, {"date": "2024-01-12", "close": 9.025, "volume": 47287.0}, {"date": "2024-01-16", "close": 8.96, "volume": 119669.0}, {"date": "2024-01-17", "close": 8.91, "volume": 116223.0}, {"date": "2024-01-18", "close": 8.83, "volume": 168975.0}, {"date": "2024-01-19", "close": 8.87, "volume": 111346.0}, {"date": "2024-01-22", "close": 8.94, "volume": 55133.0}, {"date": "2024-01-23", "close": 8.92, "volume": 109889.0}, {"date": "2024-01-24", "close": 8.88, "volume": 48025.0}, {"date": "2024-01-25", "close": 8.9, "volume": 102477.0}, {"date": "2024-01-26", "close": 8.79, "volume": 136919.0}, {"date": "2024-01-29", "close": 8.87, "volume": 79114.0}, {"date": "2024-01-30", "close": 8.9, "volume": 89367.0}, {"date": "2024-01-31", "close": 9.0, "volume": 86650.0}, {"date": "2024-02-01", "close": 9.09, "volume": 115787.0}, {"date": "2024-02-02", "close": 9.01, "volume": 102524.0}, {"date": "2024-02-05", "close": 8.95, "volume": 69998.0}, {"date": "2024-02-06", "close": 8.98, "volume": 80122.0}, {"date": "2024-02-07", "close": 9.0, "volume": 70774.0}, {"date": "2024-02-08", "close": 9.02, "volume": 121819.0}, {"date": "2024-02-09", "close": 9.06, "volume": 110914.0}, {"date": "2024-02-12", "close": 9.08, "volume": 51017.0}, {"date": "2024-02-13", "close": 8.95, "volume": 127977.0}, {"date": "2024-02-14", "close": 9.0, "volume": 153998.0}, {"date": "2024-02-15", "close": 9.05, "volume": 53992.0}, {"date": "2024-02-16", "close": 9.0, "volume": 34558.0}, {"date": "2024-02-20", "close": 9.01, "volume": 93505.0}, {"date": "2024-02-21", "close": 9.03, "volume": 51355.0}, {"date": "2024-02-22", "close": 9.02, "volume": 339243.0}, {"date": "2024-02-23", "close": 9.01, "volume": 396945.0}, {"date": "2024-02-26", "close": 8.93, "volume": 68383.0}, {"date": "2024-02-27", "close": 8.89, "volume": 114103.0}, {"date": "2024-02-28", "close": 8.9, "volume": 169152.0}, {"date": "2024-02-29", "close": 8.94, "volume": 35480.0}, {"date": "2024-03-01", "close": 8.95, "volume": 99544.0}, {"date": "2024-03-04", "close": 8.9, "volume": 205569.0}, {"date": "2024-03-05", "close": 8.97, "volume": 98305.0}, {"date": "2024-03-06", "close": 8.99, "volume": 66981.0}, {"date": "2024-03-07", "close": 8.99, "volume": 77288.0}, {"date": "2024-03-08", "close": 8.99, "volume": 75783.0}, {"date": "2024-03-11", "close": 9.02, "volume": 75506.0}, {"date": "2024-03-12", "close": 9.02, "volume": 117604.0}, {"date": "2024-03-13", "close": 9.03, "volume": 77552.0}, {"date": "2024-03-14", "close": 8.96, "volume": 183795.0}, {"date": "2024-03-15", "close": 8.995, "volume": 65608.0}, {"date": "2024-03-18", "close": 9.05, "volume": 79410.0}, {"date": "2024-03-19", "close": 9.03, "volume": 108896.0}, {"date": "2024-03-20", "close": 9.0, "volume": 63227.0}, {"date": "2024-03-21", "close": 8.99, "volume": 59704.0}, {"date": "2024-03-22", "close": 9.01, "volume": 76592.0}, {"date": "2024-03-25", "close": 9.0, "volume": 41212.0}, {"date": "2024-03-26", "close": 9.02, "volume": 51971.0}, {"date": "2024-03-27", "close": 8.98, "volume": 62492.0}, {"date": "2024-03-28", "close": 9.03, "volume": 208514.0}, {"date": "2024-04-01", "close": 9.62, "volume": 732196.0}, {"date": "2024-04-02", "close": 9.58, "volume": 205501.0}, {"date": "2024-04-03", "close": 9.57, "volume": 133972.0}, {"date": "2024-04-04", "close": 9.58, "volume": 56688.0}, {"date": "2024-04-05", "close": 9.56, "volume": 53589.0}, {"date": "2024-04-08", "close": 9.55, "volume": 64025.0}, {"date": "2024-04-09", "close": 9.52, "volume": 128387.0}, {"date": "2024-04-10", "close": 9.38, "volume": 139096.0}, {"date": "2024-04-11", "close": 9.32, "volume": 264949.0}, {"date": "2024-04-12", "close": 9.37, "volume": 117168.0}, {"date": "2024-04-15", "close": 9.36, "volume": 47414.0}, {"date": "2024-04-16", "close": 9.35, "volume": 82962.0}, {"date": "2024-04-17", "close": 9.38, "volume": 45471.0}, {"date": "2024-04-18", "close": 9.32, "volume": 45383.0}, {"date": "2024-04-19", "close": 9.32, "volume": 52296.0}, {"date": "2024-04-22", "close": 9.31, "volume": 67558.0}, {"date": "2024-04-23", "close": 9.32, "volume": 89779.0}, {"date": "2024-04-24", "close": 9.33, "volume": 95371.0}, {"date": "2024-04-25", "close": 9.27, "volume": 82363.0}, {"date": "2024-04-26", "close": 9.28, "volume": 56735.0}, {"date": "2024-04-29", "close": 9.32, "volume": 362506.0}, {"date": "2024-04-30", "close": 9.31, "volume": 406957.0}, {"date": "2024-05-01", "close": 9.33, "volume": 139880.0}, {"date": "2024-05-02", "close": 9.35, "volume": 452286.0}, {"date": "2024-05-03", "close": 9.37, "volume": 92529.0}, {"date": "2024-05-06", "close": 9.41, "volume": 146347.0}, {"date": "2024-05-07", "close": 9.43, "volume": 128154.0}, {"date": "2024-05-08", "close": 9.49, "volume": 103690.0}, {"date": "2024-05-09", "close": 9.485, "volume": 18534.0}, {"date": "2024-05-10", "close": 9.485, "volume": 44148.0}, {"date": "2024-05-13", "close": 9.5, "volume": 33451.0}, {"date": "2024-05-14", "close": 9.46, "volume": 62254.0}, {"date": "2024-05-15", "close": 9.53, "volume": 102292.0}, {"date": "2024-05-16", "close": 9.5, "volume": 73441.0}, {"date": "2024-05-17", "close": 9.48, "volume": 100611.0}, {"date": "2024-05-20", "close": 9.49, "volume": 110288.0}, {"date": "2024-05-21", "close": 9.47, "volume": 87503.0}, {"date": "2024-05-22", "close": 9.44, "volume": 77920.0}, {"date": "2024-05-23", "close": 9.39, "volume": 97091.0}, {"date": "2024-05-24", "close": 9.37, "volume": 19338.0}, {"date": "2024-05-28", "close": 9.35, "volume": 193809.0}, {"date": "2024-05-29", "close": 9.295, "volume": 45898.0}, {"date": "2024-05-30", "close": 9.31, "volume": 60155.0}, {"date": "2024-05-31", "close": 9.34, "volume": 107460.0}, {"date": "2024-06-03", "close": 9.32, "volume": 73294.0}, {"date": "2024-06-04", "close": 9.39, "volume": 67415.0}, {"date": "2024-06-05", "close": 9.43, "volume": 72310.0}, {"date": "2024-06-06", "close": 9.44, "volume": 66432.0}, {"date": "2024-06-07", "close": 9.4, "volume": 36315.0}, {"date": "2024-06-10", "close": 9.44, "volume": 80642.0}, {"date": "2024-06-11", "close": 9.5, "volume": 135081.0}, {"date": "2024-06-12", "close": 9.54, "volume": 67631.0}, {"date": "2024-06-13", "close": 9.65, "volume": 78047.0}, {"date": "2024-06-14", "close": 9.65, "volume": 37119.0}, {"date": "2024-06-17", "close": 9.62, "volume": 124575.0}, {"date": "2024-06-18", "close": 9.66, "volume": 137272.0}, {"date": "2024-06-20", "close": 9.56, "volume": 96695.0}, {"date": "2024-06-21", "close": 9.53, "volume": 138881.0}, {"date": "2024-06-24", "close": 9.55, "volume": 101314.0}, {"date": "2024-06-25", "close": 9.54, "volume": 94104.0}, {"date": "2024-06-26", "close": 9.53, "volume": 122528.0}, {"date": "2024-06-27", "close": 9.55, "volume": 96030.0}, {"date": "2024-06-28", "close": 9.47, "volume": 128189.0}, {"date": "2024-07-01", "close": 9.48, "volume": 136540.0}, {"date": "2024-07-02", "close": 9.5, "volume": 104456.0}, {"date": "2024-07-03", "close": 9.54, "volume": 51402.0}, {"date": "2024-07-05", "close": 9.59, "volume": 69817.0}, {"date": "2024-07-08", "close": 9.55, "volume": 157725.0}, {"date": "2024-07-09", "close": 9.55, "volume": 66237.0}, {"date": "2024-07-10", "close": 9.58, "volume": 72709.0}, {"date": "2024-07-11", "close": 9.63, "volume": 78766.0}, {"date": "2024-07-12", "close": 9.67, "volume": 65130.0}, {"date": "2024-07-15", "close": 9.6908, "volume": 96557.0}, {"date": "2024-07-16", "close": 9.7, "volume": 78957.0}, {"date": "2024-07-17", "close": 9.61, "volume": 282385.0}, {"date": "2024-07-18", "close": 9.55, "volume": 136728.0}, {"date": "2024-07-19", "close": 9.55, "volume": 68207.0}, {"date": "2024-07-22", "close": 9.58, "volume": 123324.0}, {"date": "2024-07-23", "close": 9.58, "volume": 82836.0}, {"date": "2024-07-24", "close": 9.58, "volume": 139125.0}, {"date": "2024-07-25", "close": 9.6, "volume": 49947.0}, {"date": "2024-07-26", "close": 9.66, "volume": 55025.0}, {"date": "2024-07-29", "close": 9.72, "volume": 127355.0}, {"date": "2024-07-30", "close": 9.7, "volume": 65646.0}, {"date": "2024-07-31", "close": 9.7, "volume": 54337.0}, {"date": "2024-08-01", "close": 9.76, "volume": 72672.0}, {"date": "2024-08-02", "close": 9.82, "volume": 72827.0}, {"date": "2024-08-05", "close": 9.72, "volume": 84911.0}, {"date": "2024-08-06", "close": 9.715, "volume": 70232.0}, {"date": "2024-08-07", "close": 9.77, "volume": 42671.0}, {"date": "2024-08-08", "close": 9.73, "volume": 63277.0}, {"date": "2024-08-09", "close": 9.75, "volume": 93475.0}, {"date": "2024-08-12", "close": 9.74, "volume": 89556.0}, {"date": "2024-08-13", "close": 9.7899, "volume": 139402.0}, {"date": "2024-08-14", "close": 9.775, "volume": 171227.0}, {"date": "2024-08-15", "close": 9.74, "volume": 125969.0}, {"date": "2024-08-16", "close": 9.76, "volume": 136017.0}, {"date": "2024-08-19", "close": 9.68, "volume": 189683.0}, {"date": "2024-08-20", "close": 9.72, "volume": 101805.0}, {"date": "2024-08-21", "close": 9.74, "volume": 63221.0}, {"date": "2024-08-22", "close": 9.735, "volume": 48706.0}, {"date": "2024-08-23", "close": 9.7627, "volume": 90365.0}, {"date": "2024-08-26", "close": 9.76, "volume": 134669.0}, {"date": "2024-08-27", "close": 9.74, "volume": 124589.0}, {"date": "2024-08-28", "close": 9.72, "volume": 1888781.0}, {"date": "2024-08-29", "close": 9.74, "volume": 546985.0}, {"date": "2024-08-30", "close": 9.74, "volume": 79259.0}, {"date": "2024-09-03", "close": 9.79, "volume": 73075.0}, {"date": "2024-09-04", "close": 9.79, "volume": 221065.0}, {"date": "2024-09-05", "close": 9.84, "volume": 160305.0}, {"date": "2024-09-06", "close": 9.885, "volume": 222767.0}, {"date": "2024-09-09", "close": 9.85, "volume": 73440.0}, {"date": "2024-09-10", "close": 9.91, "volume": 45221.0}, {"date": "2024-09-11", "close": 9.97, "volume": 158287.0}, {"date": "2024-09-12", "close": 10.0, "volume": 175899.0}, {"date": "2024-09-13", "close": 9.99, "volume": 93381.0}, {"date": "2024-09-16", "close": 9.99, "volume": 76070.0}, {"date": "2024-09-17", "close": 10.02, "volume": 265223.0}, {"date": "2024-09-18", "close": 10.05, "volume": 203472.0}, {"date": "2024-09-19", "close": 9.96, "volume": 171208.0}, {"date": "2024-09-20", "close": 9.93, "volume": 50501.0}, {"date": "2024-09-23", "close": 9.87, "volume": 222158.0}, {"date": "2024-09-24", "close": 9.85, "volume": 193504.0}, {"date": "2024-09-25", "close": 9.85, "volume": 195688.0}, {"date": "2024-09-26", "close": 9.85, "volume": 580461.0}, {"date": "2024-09-27", "close": 9.88, "volume": 205960.0}, {"date": "2024-09-30", "close": 9.97, "volume": 267530.0}, {"date": "2024-10-01", "close": 9.985, "volume": 143276.0}, {"date": "2024-10-02", "close": 10.01, "volume": 208449.0}, {"date": "2024-10-03", "close": 9.97, "volume": 136313.0}, {"date": "2024-10-04", "close": 9.98, "volume": 387704.0}, {"date": "2024-10-07", "close": 9.98, "volume": 551293.0}, {"date": "2024-10-08", "close": 10.015, "volume": 196721.0}, {"date": "2024-10-09", "close": 10.0, "volume": 228912.0}, {"date": "2024-10-10", "close": 10.06, "volume": 431103.0}, {"date": "2024-10-11", "close": 10.12, "volume": 474378.0}, {"date": "2024-10-14", "close": 10.05, "volume": 317495.0}, {"date": "2024-10-15", "close": 10.08, "volume": 304997.0}, {"date": "2024-10-16", "close": 10.13, "volume": 288241.0}, {"date": "2024-10-17", "close": 10.2, "volume": 283192.0}, {"date": "2024-10-18", "close": 10.2, "volume": 182004.0}, {"date": "2024-10-21", "close": 10.08, "volume": 279498.0}, {"date": "2024-10-22", "close": 10.05, "volume": 106797.0}, {"date": "2024-10-23", "close": 9.84, "volume": 307446.0}, {"date": "2024-10-24", "close": 9.78, "volume": 130771.0}, {"date": "2024-10-25", "close": 9.75, "volume": 106709.0}, {"date": "2024-10-28", "close": 9.71, "volume": 155549.0}, {"date": "2024-10-29", "close": 9.67, "volume": 243944.0}, {"date": "2024-10-30", "close": 9.69, "volume": 165624.0}, {"date": "2024-10-31", "close": 9.76, "volume": 196862.0}, {"date": "2024-11-01", "close": 9.74, "volume": 182092.0}, {"date": "2024-11-04", "close": 9.87, "volume": 137523.0}, {"date": "2024-11-05", "close": 9.925, "volume": 138038.0}, {"date": "2024-11-06", "close": 9.87, "volume": 152974.0}, {"date": "2024-11-07", "close": 9.82, "volume": 164807.0}, {"date": "2024-11-08", "close": 9.94, "volume": 167393.0}, {"date": "2024-11-11", "close": 9.96, "volume": 53895.0}, {"date": "2024-11-12", "close": 9.9065, "volume": 123675.0}, {"date": "2024-11-13", "close": 9.85, "volume": 127913.0}, {"date": "2024-11-14", "close": 9.96, "volume": 99591.0}, {"date": "2024-11-15", "close": 9.95, "volume": 119806.0}, {"date": "2024-11-18", "close": 10.0, "volume": 119862.0}, {"date": "2024-11-19", "close": 10.0, "volume": 94893.0}, {"date": "2024-11-20", "close": 9.95, "volume": 151291.0}, {"date": "2024-11-21", "close": 9.9, "volume": 112579.0}, {"date": "2024-11-22", "close": 9.86, "volume": 140182.0}, {"date": "2024-11-25", "close": 9.92, "volume": 57947.0}, {"date": "2024-11-26", "close": 9.98, "volume": 50744.0}, {"date": "2024-11-27", "close": 10.0, "volume": 123691.0}, {"date": "2024-11-29", "close": 10.06, "volume": 99173.0}, {"date": "2024-12-02", "close": 10.04, "volume": 64287.0}, {"date": "2024-12-03", "close": 10.08, "volume": 84365.0}, {"date": "2024-12-04", "close": 10.03, "volume": 125990.0}, {"date": "2024-12-05", "close": 10.03, "volume": 92011.0}, {"date": "2024-12-06", "close": 10.05, "volume": 112447.0}, {"date": "2024-12-09", "close": 10.05, "volume": 74696.0}, {"date": "2024-12-10", "close": 9.99, "volume": 179760.0}, {"date": "2024-12-11", "close": 9.99, "volume": 100611.0}, {"date": "2024-12-12", "close": 9.96, "volume": 111963.0}, {"date": "2024-12-13", "close": 9.85, "volume": 132124.0}, {"date": "2024-12-16", "close": 9.8, "volume": 372819.0}, {"date": "2024-12-17", "close": 9.77, "volume": 316713.0}, {"date": "2024-12-18", "close": 9.68, "volume": 88626.0}, {"date": "2024-12-19", "close": 9.59, "volume": 103093.0}, {"date": "2024-12-20", "close": 9.47, "volume": 176657.0}, {"date": "2024-12-23", "close": 9.44, "volume": 113765.0}, {"date": "2024-12-24", "close": 9.46, "volume": 28011.0}, {"date": "2024-12-26", "close": 9.45, "volume": 83320.0}, {"date": "2024-12-27", "close": 9.48, "volume": 138459.0}, {"date": "2024-12-30", "close": 9.43, "volume": 231837.0}, {"date": "2024-12-31", "close": 9.45, "volume": 297696.0}, {"date": "2025-01-02", "close": 9.51, "volume": 90870.0}, {"date": "2025-01-03", "close": 9.58, "volume": 87383.0}, {"date": "2025-01-06", "close": 9.58, "volume": 74040.0}, {"date": "2025-01-07", "close": 9.55, "volume": 46941.0}, {"date": "2025-01-08", "close": 9.56, "volume": 78817.0}, {"date": "2025-01-10", "close": 9.42, "volume": 122992.0}, {"date": "2025-01-13", "close": 9.37, "volume": 71321.0}, {"date": "2025-01-14", "close": 9.35, "volume": 54091.0}, {"date": "2025-01-15", "close": 9.44, "volume": 137937.0}, {"date": "2025-01-16", "close": 9.45, "volume": 68842.0}, {"date": "2025-01-17", "close": 9.5, "volume": 47091.0}, {"date": "2025-01-21", "close": 9.46, "volume": 90635.0}, {"date": "2025-01-22", "close": 9.45, "volume": 95399.0}, {"date": "2025-01-23", "close": 9.45, "volume": 96233.0}, {"date": "2025-01-24", "close": 9.45, "volume": 39756.0}, {"date": "2025-01-27", "close": 9.46, "volume": 25845.0}, {"date": "2025-01-28", "close": 9.46, "volume": 38079.0}, {"date": "2025-01-29", "close": 9.46, "volume": 51909.0}, {"date": "2025-01-30", "close": 9.54, "volume": 83335.0}, {"date": "2025-01-31", "close": 9.55, "volume": 109975.0}, {"date": "2025-02-03", "close": 9.55, "volume": 45377.0}, {"date": "2025-02-04", "close": 9.56, "volume": 85645.0}, {"date": "2025-02-05", "close": 9.64, "volume": 91059.0}, {"date": "2025-02-06", "close": 9.63, "volume": 99557.0}, {"date": "2025-02-07", "close": 9.63, "volume": 28712.0}, {"date": "2025-02-10", "close": 9.65, "volume": 88941.0}, {"date": "2025-02-11", "close": 9.6199, "volume": 82888.0}, {"date": "2025-02-12", "close": 9.57, "volume": 101442.0}, {"date": "2025-02-13", "close": 9.6, "volume": 113735.0}, {"date": "2025-02-14", "close": 9.63, "volume": 155601.0}, {"date": "2025-02-18", "close": 9.635, "volume": 182468.0}, {"date": "2025-02-19", "close": 9.67, "volume": 159850.0}, {"date": "2025-02-20", "close": 9.63, "volume": 136450.0}, {"date": "2025-02-21", "close": 9.675, "volume": 75825.0}, {"date": "2025-02-24", "close": 9.65, "volume": 79684.0}, {"date": "2025-02-25", "close": 9.7, "volume": 124264.0}, {"date": "2025-02-26", "close": 9.71, "volume": 102215.0}, {"date": "2025-02-27", "close": 9.71, "volume": 101201.0}, {"date": "2025-02-28", "close": 9.71, "volume": 59882.0}, {"date": "2025-03-03", "close": 9.72, "volume": 93981.0}, {"date": "2025-03-04", "close": 9.69, "volume": 109971.0}, {"date": "2025-03-05", "close": 9.63, "volume": 55154.0}, {"date": "2025-03-06", "close": 9.64, "volume": 34576.0}, {"date": "2025-03-07", "close": 9.47, "volume": 109404.0}, {"date": "2025-03-10", "close": 9.52, "volume": 86403.0}, {"date": "2025-03-11", "close": 9.45, "volume": 116764.0}, {"date": "2025-03-12", "close": 9.44, "volume": 105076.0}, {"date": "2025-03-13", "close": 9.36, "volume": 85927.0}, {"date": "2025-03-14", "close": 9.34, "volume": 63642.0}, {"date": "2025-03-17", "close": 9.39, "volume": 185337.0}, {"date": "2025-03-18", "close": 9.38, "volume": 95690.0}, {"date": "2025-03-19", "close": 9.39, "volume": 140359.0}, {"date": "2025-03-20", "close": 9.34, "volume": 138693.0}, {"date": "2025-03-21", "close": 9.37, "volume": 50507.0}, {"date": "2025-03-24", "close": 9.4, "volume": 42949.0}, {"date": "2025-03-25", "close": 9.375, "volume": 125188.0}, {"date": "2025-03-26", "close": 9.32, "volume": 109004.0}, {"date": "2025-03-27", "close": 9.32, "volume": 122952.0}, {"date": "2025-03-28", "close": 9.34, "volume": 66676.0}, {"date": "2025-03-31", "close": 9.38, "volume": 151912.0}, {"date": "2025-04-01", "close": 9.41, "volume": 59582.0}, {"date": "2025-04-02", "close": 9.4, "volume": 110863.0}, {"date": "2025-04-03", "close": 9.46, "volume": 135548.0}, {"date": "2025-04-04", "close": 9.44, "volume": 323023.0}, {"date": "2025-04-07", "close": 9.25, "volume": 420391.0}, {"date": "2025-04-08", "close": 9.02, "volume": 221270.0}, {"date": "2025-04-09", "close": 8.952, "volume": 224819.0}, {"date": "2025-04-10", "close": 8.8, "volume": 130431.0}, {"date": "2025-04-11", "close": 8.8, "volume": 76443.0}, {"date": "2025-04-14", "close": 8.92, "volume": 113616.0}, {"date": "2025-04-15", "close": 8.98, "volume": 77195.0}, {"date": "2025-04-16", "close": 8.953, "volume": 84682.0}, {"date": "2025-04-17", "close": 8.963, "volume": 43172.0}, {"date": "2025-04-21", "close": 8.86, "volume": 84905.0}, {"date": "2025-04-22", "close": 8.88, "volume": 50739.0}, {"date": "2025-04-23", "close": 8.86, "volume": 434045.0}, {"date": "2025-04-24", "close": 8.94, "volume": 42796.0}, {"date": "2025-04-25", "close": 9.01, "volume": 54842.0}, {"date": "2025-04-28", "close": 8.99, "volume": 35850.0}, {"date": "2025-04-29", "close": 9.01, "volume": 54139.0}, {"date": "2025-04-30", "close": 9.06, "volume": 57560.0}, {"date": "2025-05-01", "close": 9.15, "volume": 68759.0}, {"date": "2025-05-02", "close": 9.14, "volume": 77066.0}, {"date": "2025-05-05", "close": 9.11, "volume": 32450.0}, {"date": "2025-05-06", "close": 9.14, "volume": 36405.0}, {"date": "2025-05-07", "close": 9.199, "volume": 57240.0}, {"date": "2025-05-08", "close": 9.2, "volume": 42338.0}, {"date": "2025-05-09", "close": 9.176, "volume": 43619.0}, {"date": "2025-05-12", "close": 9.18, "volume": 84934.0}, {"date": "2025-05-13", "close": 9.19, "volume": 55308.0}, {"date": "2025-05-14", "close": 9.15, "volume": 104578.0}, {"date": "2025-05-15", "close": 9.17, "volume": 115651.0}, {"date": "2025-05-16", "close": 9.19, "volume": 96159.0}, {"date": "2025-05-19", "close": 9.07, "volume": 197962.0}, {"date": "2025-05-20", "close": 9.05, "volume": 48625.0}, {"date": "2025-05-21", "close": 8.91, "volume": 78411.0}, {"date": "2025-05-22", "close": 8.93, "volume": 57618.0}, {"date": "2025-05-23", "close": 8.9, "volume": 50217.0}, {"date": "2025-05-27", "close": 8.94, "volume": 90048.0}, {"date": "2025-05-28", "close": 8.94, "volume": 157790.0}, {"date": "2025-05-29", "close": 8.96, "volume": 70193.0}, {"date": "2025-05-30", "close": 8.98, "volume": 46879.0}, {"date": "2025-06-02", "close": 8.89, "volume": 86973.0}, {"date": "2025-06-03", "close": 8.87, "volume": 110075.0}, {"date": "2025-06-04", "close": 8.88, "volume": 94498.0}, {"date": "2025-06-05", "close": 8.8899, "volume": 153414.0}, {"date": "2025-06-06", "close": 8.82, "volume": 80735.0}, {"date": "2025-06-09", "close": 8.85, "volume": 156567.0}, {"date": "2025-06-10", "close": 8.8, "volume": 91401.0}, {"date": "2025-06-11", "close": 8.82, "volume": 100860.0}, {"date": "2025-06-12", "close": 8.83, "volume": 140379.0}, {"date": "2025-06-13", "close": 8.845, "volume": 92689.0}, {"date": "2025-06-16", "close": 8.86, "volume": 62340.0}, {"date": "2025-06-17", "close": 8.88, "volume": 62842.0}, {"date": "2025-06-18", "close": 8.85, "volume": 100677.0}, {"date": "2025-06-20", "close": 8.71, "volume": 133086.0}, {"date": "2025-06-23", "close": 8.73, "volume": 195057.0}, {"date": "2025-06-24", "close": 8.75, "volume": 251820.0}, {"date": "2025-06-25", "close": 8.75, "volume": 108585.0}, {"date": "2025-06-26", "close": 8.77, "volume": 113133.0}, {"date": "2025-06-27", "close": 8.8, "volume": 111100.0}, {"date": "2025-06-30", "close": 8.84, "volume": 99607.0}, {"date": "2025-07-01", "close": 8.86, "volume": 76351.0}, {"date": "2025-07-02", "close": 8.85, "volume": 69399.0}, {"date": "2025-07-03", "close": 8.845, "volume": 102433.0}, {"date": "2025-07-07", "close": 8.84, "volume": 141793.0}, {"date": "2025-07-08", "close": 8.82, "volume": 66512.0}, {"date": "2025-07-09", "close": 8.81, "volume": 56765.0}, {"date": "2025-07-10", "close": 8.81, "volume": 51614.0}, {"date": "2025-07-11", "close": 8.75, "volume": 55408.0}, {"date": "2025-07-14", "close": 8.75, "volume": 92671.0}, {"date": "2025-07-15", "close": 8.755, "volume": 96878.0}, {"date": "2025-07-16", "close": 8.73, "volume": 157585.0}, {"date": "2025-07-17", "close": 8.65, "volume": 143695.0}, {"date": "2025-07-18", "close": 8.6, "volume": 154929.0}, {"date": "2025-07-21", "close": 8.55, "volume": 100272.0}, {"date": "2025-07-22", "close": 8.54, "volume": 139862.0}, {"date": "2025-07-23", "close": 8.52, "volume": 136744.0}, {"date": "2025-07-24", "close": 8.51, "volume": 104388.0}, {"date": "2025-07-25", "close": 8.52, "volume": 65559.0}, {"date": "2025-07-28", "close": 8.51, "volume": 48788.0}, {"date": "2025-07-29", "close": 8.55, "volume": 158453.0}, {"date": "2025-07-30", "close": 8.54, "volume": 88021.0}, {"date": "2025-07-31", "close": 8.58, "volume": 129887.0}, {"date": "2025-08-01", "close": 8.66, "volume": 99075.0}, {"date": "2025-08-04", "close": 8.63, "volume": 233975.0}, {"date": "2025-08-05", "close": 8.65, "volume": 149928.0}, {"date": "2025-08-06", "close": 8.67, "volume": 125803.0}, {"date": "2025-08-07", "close": 8.66, "volume": 74489.0}, {"date": "2025-08-08", "close": 8.68, "volume": 31066.0}, {"date": "2025-08-11", "close": 8.67, "volume": 138357.0}, {"date": "2025-08-12", "close": 8.62, "volume": 148064.0}, {"date": "2025-08-13", "close": 8.63, "volume": 108216.0}, {"date": "2025-08-14", "close": 8.6299, "volume": 132064.0}, {"date": "2025-08-15", "close": 8.62, "volume": 116334.0}, {"date": "2025-08-18", "close": 8.62, "volume": 99617.0}, {"date": "2025-08-19", "close": 8.58, "volume": 168321.0}, {"date": "2025-08-20", "close": 8.56, "volume": 53223.0}, {"date": "2025-08-21", "close": 8.62, "volume": 274399.0}, {"date": "2025-08-22", "close": 8.72, "volume": 169871.0}, {"date": "2025-08-25", "close": 8.65, "volume": 113315.0}, {"date": "2025-08-26", "close": 8.7, "volume": 141103.0}, {"date": "2025-08-27", "close": 8.705, "volume": 72890.0}, {"date": "2025-08-28", "close": 8.77, "volume": 169125.0}, {"date": "2025-08-29", "close": 8.85, "volume": 138252.0}, {"date": "2025-09-02", "close": 8.76, "volume": 94033.0}, {"date": "2025-09-03", "close": 8.78, "volume": 38965.0}, {"date": "2025-09-04", "close": 8.807, "volume": 80078.0}, {"date": "2025-09-05", "close": 8.95, "volume": 115144.0}, {"date": "2025-09-08", "close": 9.06, "volume": 486135.0}, {"date": "2025-09-09", "close": 9.07, "volume": 166419.0}, {"date": "2025-09-10", "close": 9.15, "volume": 218814.0}, {"date": "2025-09-11", "close": 9.25, "volume": 252914.0}, {"date": "2025-09-12", "close": 9.29, "volume": 108711.0}, {"date": "2025-09-15", "close": 9.29, "volume": 116303.0}, {"date": "2025-09-16", "close": 9.25, "volume": 118170.0}, {"date": "2025-09-17", "close": 9.26, "volume": 58601.0}, {"date": "2025-09-18", "close": 9.26, "volume": 107023.0}, {"date": "2025-09-19", "close": 9.15, "volume": 131998.0}, {"date": "2025-09-22", "close": 9.14, "volume": 46158.0}, {"date": "2025-09-23", "close": 9.115, "volume": 68067.0}, {"date": "2025-09-24", "close": 9.08, "volume": 86372.0}, {"date": "2025-09-25", "close": 9.11, "volume": 120543.0}, {"date": "2025-09-26", "close": 9.09, "volume": 77126.0}, {"date": "2025-09-29", "close": 9.12, "volume": 163460.0}, {"date": "2025-09-30", "close": 9.17, "volume": 123642.0}, {"date": "2025-10-01", "close": 9.22, "volume": 84287.0}, {"date": "2025-10-02", "close": 9.21, "volume": 91331.0}, {"date": "2025-10-03", "close": 9.17, "volume": 107316.0}, {"date": "2025-10-06", "close": 9.142, "volume": 98799.0}, {"date": "2025-10-07", "close": 9.18, "volume": 77940.0}, {"date": "2025-10-08", "close": 9.2, "volume": 77784.0}, {"date": "2025-10-09", "close": 9.21, "volume": 72529.0}, {"date": "2025-10-10", "close": 9.21, "volume": 94979.0}, {"date": "2025-10-13", "close": 9.24, "volume": 36222.0}, {"date": "2025-10-14", "close": 9.24, "volume": 59874.0}, {"date": "2025-10-15", "close": 9.27, "volume": 61074.0}, {"date": "2025-10-16", "close": 9.27, "volume": 73917.0}, {"date": "2025-10-17", "close": 9.2344, "volume": 82541.0}, {"date": "2025-10-20", "close": 9.21, "volume": 73373.0}, {"date": "2025-10-21", "close": 9.25, "volume": 223265.0}, {"date": "2025-10-22", "close": 9.23, "volume": 85628.0}, {"date": "2025-10-23", "close": 9.2, "volume": 89562.0}, {"date": "2025-10-24", "close": 9.23, "volume": 78967.0}, {"date": "2025-10-27", "close": 9.19, "volume": 138478.0}, {"date": "2025-10-28", "close": 9.17, "volume": 141867.0}, {"date": "2025-10-29", "close": 9.17, "volume": 134110.0}, {"date": "2025-10-30", "close": 9.18, "volume": 119176.0}, {"date": "2025-10-31", "close": 9.2, "volume": 93335.0}, {"date": "2025-11-03", "close": 9.21, "volume": 72792.0}, {"date": "2025-11-04", "close": 9.21, "volume": 145347.0}, {"date": "2025-11-05", "close": 9.2, "volume": 108140.0}, {"date": "2025-11-06", "close": 9.17, "volume": 180151.0}, {"date": "2025-11-07", "close": 9.15, "volume": 141871.0}, {"date": "2025-11-10", "close": 9.2, "volume": 72042.0}, {"date": "2025-11-11", "close": 9.28, "volume": 133277.0}, {"date": "2025-11-12", "close": 9.26, "volume": 64328.0}, {"date": "2025-11-13", "close": 9.34, "volume": 187453.0}, {"date": "2025-11-14", "close": 9.32, "volume": 64041.0}, {"date": "2025-11-17", "close": 9.27, "volume": 84188.0}, {"date": "2025-11-18", "close": 9.27, "volume": 177044.0}, {"date": "2025-11-19", "close": 9.22, "volume": 83480.0}, {"date": "2025-11-20", "close": 9.13, "volume": 187238.0}, {"date": "2025-11-21", "close": 9.11, "volume": 106297.0}, {"date": "2025-11-24", "close": 9.09, "volume": 140059.0}, {"date": "2025-11-25", "close": 9.09, "volume": 508915.0}, {"date": "2025-11-26", "close": 9.1, "volume": 170630.0}, {"date": "2025-11-28", "close": 9.12, "volume": 75642.0}, {"date": "2025-12-01", "close": 9.11, "volume": 204109.0}, {"date": "2025-12-02", "close": 9.11, "volume": 155741.0}, {"date": "2025-12-03", "close": 9.16, "volume": 135289.0}, {"date": "2025-12-04", "close": 9.192, "volume": 113248.0}, {"date": "2025-12-05", "close": 9.23, "volume": 103953.0}, {"date": "2025-12-08", "close": 9.21, "volume": 84603.0}, {"date": "2025-12-09", "close": 9.15, "volume": 122156.0}, {"date": "2025-12-10", "close": 9.185, "volume": 26185.0}, {"date": "2025-12-11", "close": 9.19, "volume": 66605.0}, {"date": "2025-12-12", "close": 9.15, "volume": 110755.0}, {"date": "2025-12-15", "close": 9.1, "volume": 134833.0}, {"date": "2025-12-16", "close": 9.11, "volume": 201430.0}, {"date": "2025-12-17", "close": 9.12, "volume": 102437.0}, {"date": "2025-12-18", "close": 9.13, "volume": 122017.0}, {"date": "2025-12-19", "close": 9.04, "volume": 502256.0}, {"date": "2025-12-22", "close": 9.033, "volume": 198417.0}, {"date": "2025-12-23", "close": 9.03, "volume": 231796.0}, {"date": "2025-12-24", "close": 9.03, "volume": 78467.0}, {"date": "2025-12-26", "close": 9.04, "volume": 167505.0}, {"date": "2025-12-29", "close": 9.04, "volume": 227741.0}, {"date": "2025-12-30", "close": 9.05, "volume": 166862.0}, {"date": "2025-12-31", "close": 9.09, "volume": 209075.0}, {"date": "2026-01-02", "close": 9.08, "volume": 116348.0}, {"date": "2026-01-05", "close": 9.13, "volume": 141144.0}, {"date": "2026-01-06", "close": 9.13, "volume": 32996.0}, {"date": "2026-01-07", "close": 9.12, "volume": 157104.0}, {"date": "2026-01-08", "close": 9.12, "volume": 149854.0}, {"date": "2026-01-09", "close": 9.13, "volume": 81597.0}, {"date": "2026-01-12", "close": 9.14, "volume": 74380.0}, {"date": "2026-01-13", "close": 9.16, "volume": 46734.0}, {"date": "2026-01-14", "close": 9.18, "volume": 33587.0}, {"date": "2026-01-15", "close": 9.17, "volume": 87540.0}, {"date": "2026-01-16", "close": 9.13, "volume": 144097.0}, {"date": "2026-01-20", "close": 9.1, "volume": 213773.0}, {"date": "2026-01-21", "close": 8.98, "volume": 387975.0}, {"date": "2026-01-22", "close": 8.97, "volume": 194333.0}, {"date": "2026-01-23", "close": 8.98, "volume": 130539.0}, {"date": "2026-01-26", "close": 9.0, "volume": 211271.0}, {"date": "2026-01-27", "close": 9.04, "volume": 81846.0}, {"date": "2026-01-28", "close": 9.08, "volume": 42509.0}, {"date": "2026-01-29", "close": 9.1, "volume": 52949.0}, {"date": "2026-01-30", "close": 9.11, "volume": 68856.0}, {"date": "2026-02-02", "close": 9.13, "volume": 122103.0}, {"date": "2026-02-03", "close": 9.14, "volume": 85514.0}, {"date": "2026-02-04", "close": 9.12, "volume": 80508.0}, {"date": "2026-02-05", "close": 9.15, "volume": 76080.0}, {"date": "2026-02-06", "close": 9.17, "volume": 89151.0}, {"date": "2026-02-09", "close": 9.17, "volume": 88918.0}, {"date": "2026-02-10", "close": 9.22, "volume": 136183.0}, {"date": "2026-02-11", "close": 9.23, "volume": 50633.0}, {"date": "2026-02-12", "close": 9.21, "volume": 121658.0}, {"date": "2026-02-13", "close": 9.2, "volume": 122855.0}, {"date": "2026-02-17", "close": 9.21, "volume": 103145.0}, {"date": "2026-02-18", "close": 9.19, "volume": 76670.0}, {"date": "2026-02-19", "close": 9.19, "volume": 102160.0}, {"date": "2026-02-20", "close": 9.12, "volume": 51991.0}, {"date": "2026-02-23", "close": 9.14, "volume": 75689.0}, {"date": "2026-02-24", "close": 9.15, "volume": 91194.0}, {"date": "2026-02-25", "close": 9.18, "volume": 65137.0}, {"date": "2026-02-26", "close": 9.19, "volume": 109377.0}, {"date": "2026-02-27", "close": 9.23, "volume": 69525.0}, {"date": "2026-03-02", "close": 9.29, "volume": 96214.0}, {"date": "2026-03-03", "close": 9.2, "volume": 114251.0}, {"date": "2026-03-04", "close": 9.21, "volume": 64524.0}, {"date": "2026-03-05", "close": 9.2, "volume": 128490.0}, {"date": "2026-03-06", "close": 9.19, "volume": 81337.0}, {"date": "2026-03-09", "close": 9.17, "volume": 79998.0}, {"date": "2026-03-10", "close": 9.18, "volume": 77340.0}, {"date": "2026-03-11", "close": 9.155, "volume": 71500.0}, {"date": "2026-03-12", "close": 9.12, "volume": 148707.0}, {"date": "2026-03-13", "close": 9.135, "volume": 47921.0}, {"date": "2026-03-16", "close": 9.19, "volume": 83621.0}, {"date": "2026-03-17", "close": 9.195, "volume": 191844.0}, {"date": "2026-03-18", "close": 9.22, "volume": 252968.0}, {"date": "2026-03-19", "close": 9.16, "volume": 77378.0}, {"date": "2026-03-20", "close": 8.91, "volume": 320436.0}, {"date": "2026-03-23", "close": 8.93, "volume": 164503.0}, {"date": "2026-03-24", "close": 8.85, "volume": 242393.0}, {"date": "2026-03-25", "close": 8.93, "volume": 91798.0}, {"date": "2026-03-26", "close": 8.87, "volume": 224829.0}, {"date": "2026-03-27", "close": 8.77, "volume": 293343.0}, {"date": "2026-03-30", "close": 8.81, "volume": 300291.0}, {"date": "2026-03-31", "close": 9.1, "volume": 324161.0}, {"date": "2026-04-01", "close": 9.05, "volume": 379041.0}, {"date": "2026-04-02", "close": 9.01, "volume": 114212.0}, {"date": "2026-04-06", "close": 9.04, "volume": 131037.0}, {"date": "2026-04-07", "close": 9.07, "volume": 109682.0}, {"date": "2026-04-08", "close": 9.14, "volume": 181193.0}, {"date": "2026-04-09", "close": 9.14, "volume": 145822.0}, {"date": "2026-04-10", "close": 9.16, "volume": 156074.0}, {"date": "2026-04-13", "close": 9.14, "volume": 252007.0}, {"date": "2026-04-14", "close": 9.17, "volume": 85859.0}, {"date": "2026-04-15", "close": 9.16, "volume": 97376.0}, {"date": "2026-04-16", "close": 9.19, "volume": 133715.0}, {"date": "2026-04-17", "close": 9.2, "volume": 221895.0}, {"date": "2026-04-20", "close": 9.23, "volume": 81428.0}, {"date": "2026-04-21", "close": 9.18, "volume": 89987.0}, {"date": "2026-04-22", "close": 9.15, "volume": 207453.0}, {"date": "2026-04-23", "close": 9.13, "volume": 69069.0}, {"date": "2026-04-24", "close": 9.14, "volume": 72246.0}, {"date": "2026-04-27", "close": 9.15, "volume": 144261.0}, {"date": "2026-04-28", "close": 9.13, "volume": 235071.0}, {"date": "2026-04-29", "close": 9.12, "volume": 115633.0}, {"date": "2026-04-30", "close": 9.13, "volume": 149698.0}, {"date": "2026-05-01", "close": 9.09, "volume": 123479.0}, {"date": "2026-05-04", "close": 9.035, "volume": 110254.0}, {"date": "2026-05-05", "close": 9.07, "volume": 177611.0}, {"date": "2026-05-06", "close": 9.115, "volume": 115001.0}, {"date": "2026-05-07", "close": 9.1101, "volume": 87101.0}, {"date": "2026-05-08", "close": 9.1, "volume": 189506.0}, {"date": "2026-05-11", "close": 9.11, "volume": 109856.0}, {"date": "2026-05-12", "close": 9.08, "volume": 155104.0}, {"date": "2026-05-13", "close": 9.07, "volume": 112825.0}, {"date": "2026-05-14", "close": 9.07, "volume": 139035.0}, {"date": "2026-05-15", "close": 8.99, "volume": 132707.0}, {"date": "2026-05-18", "close": 8.95, "volume": 161321.0}, {"date": "2026-05-19", "close": 8.91, "volume": 124672.0}, {"date": "2026-05-20", "close": 8.9, "volume": 84342.0}, {"date": "2026-05-21", "close": 8.91, "volume": 159451.0}, {"date": "2026-05-22", "close": 8.9, "volume": 73562.0}, {"date": "2026-05-26", "close": 8.96, "volume": 94499.0}, {"date": "2026-05-27", "close": 9.04, "volume": 85968.0}, {"date": "2026-05-28", "close": 9.11, "volume": 95470.0}, {"date": "2026-05-29", "close": 9.145, "volume": 127334.0}, {"date": "2026-06-01", "close": 9.12, "volume": 108842.0}, {"date": "2026-06-02", "close": 9.15, "volume": 62524.0}, {"date": "2026-06-03", "close": 9.1, "volume": 132173.0}, {"date": "2026-06-04", "close": 9.12, "volume": 104157.0}, {"date": "2026-06-05", "close": 9.09, "volume": 81239.0}, {"date": "2026-06-08", "close": 9.1, "volume": 60100.0}, {"date": "2026-06-09", "close": 9.15, "volume": 89247.0}, {"date": "2026-06-10", "close": 9.16, "volume": 76910.0}, {"date": "2026-06-11", "close": 9.17, "volume": 75155.0}, {"date": "2026-06-12", "close": 9.16, "volume": 41071.0}, {"date": "2026-06-15", "close": 9.2, "volume": 72398.0}, {"date": "2026-06-16", "close": 9.2, "volume": 68109.0}, {"date": "2026-06-17", "close": 9.21, "volume": 61105.0}, {"date": "2026-06-18", "close": 9.19, "volume": 108019.0}, {"date": "2026-06-22", "close": 9.19, "volume": 93519.0}, {"date": "2026-06-23", "close": 9.22, "volume": 81524.0}, {"date": "2026-06-24", "close": 9.22, "volume": 129926.0}, {"date": "2026-06-25", "close": 9.2, "volume": 127679.0}, {"date": "2026-06-26", "close": 9.25, "volume": 92062.0}, {"date": "2026-06-29", "close": 9.27, "volume": 98101.0}, {"date": "2026-06-30", "close": 9.2, "volume": 138603.0}, {"date": "2026-07-01", "close": 9.27, "volume": 78111.0}, {"date": "2026-07-02", "close": 9.26, "volume": 49998.0}, {"date": "2026-07-06", "close": 9.28, "volume": 86294.0}, {"date": "2026-07-07", "close": 9.24, "volume": 95879.0}, {"date": "2026-07-08", "close": 9.25, "volume": 148576.0}, {"date": "2026-07-09", "close": 9.24, "volume": 81124.0}, {"date": "2026-07-10", "close": 9.2, "volume": 157906.0}, {"date": "2026-07-13", "close": 9.21, "volume": 44145.0}, {"date": "2026-07-14", "close": 9.22, "volume": 92034.0}, {"date": "2026-07-15", "close": 9.19, "volume": 101140.0}, {"date": "2026-07-16", "close": 9.18, "volume": 332626.0}, {"date": "2026-07-17", "close": 9.17, "volume": 329940.0}, {"date": "2026-07-20", "close": 9.1, "volume": 135350.0}, {"date": "2026-07-21", "close": 9.08, "volume": 329185.0}, {"date": "2026-07-22", "close": 8.92, "volume": 249815.0}, {"date": "2026-07-23", "close": 8.86, "volume": 142997.0}, {"date": "2026-07-24", "close": 8.84, "volume": 73475.0}, {"date": "2026-07-27", "close": 8.87, "volume": 114939.0}, {"date": "2026-07-28", "close": 8.82, "volume": 754385.0}, {"date": "2026-07-29", "close": 8.8, "volume": 552976.0}, {"date": "2026-07-30", "close": 8.84, "volume": 254215.0}, {"date": "2026-07-31", "close": 8.83, "volume": 138749.0}, {"date": "2026-08-03", "close": 8.85, "volume": 398980.0}, {"date": "2026-08-04", "close": 8.94, "volume": 282680.0}, {"date": "2026-08-05", "close": 8.96, "volume": 281431.0}, {"date": "2026-08-06", "close": 8.94, "volume": 231228.0}, {"date": "2026-08-07", "close": 8.98, "volume": 294083.0}], "refreshing": true}