{"ticker": "MMU", "overview": {"cik": "886043", "ticker": "MMU", "name": "WESTERN ASSET MANAGED MUNICIPALS FUND INC.", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "N-14 8C", "date": "2026-08-04", "title": "Form N-14 8C", "accession": "0001193125-26-332997", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-07-29", "title": "WESTERN ASSET MANAGED MUNICIPALS FUND INC - N-CSR", "accession": "0001133228-26-010948", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-07-22", "title": "Form NPORT-P", "accession": "0000940400-26-027700", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-04-24", "title": "Form NPORT-P", "accession": "0000940400-26-014695", "price_sensitive": false}, {"form": "3", "date": "2026-04-07", "title": "FORM 3", "accession": "0002107643-26-000027", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-17", "title": "Form SCHEDULE 13G/A", "accession": "0001398344-26-003263", "price_sensitive": false}, {"form": "N-CSRS", "date": "2026-01-28", "title": "WESTERN ASSET MANAGED MUNICIPALS FUND INC (MMU) - NCSRS", "accession": "0001133228-26-000819", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-01-23", "title": "Form NPORT-P", "accession": "0000940400-26-001992", "price_sensitive": false}, {"form": "40-17G", "date": "2025-12-19", "title": "FIDELITY BOND", "accession": "0001655589-25-000267", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-11-14", "title": "Form SCHEDULE 13G/A", "accession": "0001398344-25-020949", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2025-10-31", "title": "Form SCHEDULE 13G", "accession": "0001445546-25-007225", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-10-29", "title": "Form NPORT-P", "accession": "0000940400-25-005508", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-09-16", "title": "WESTERN ASSET MANAGED MUNICIPALS FUND INC.", "accession": "0001193125-25-204747", "price_sensitive": false}, {"form": "3", "date": "2025-08-28", "title": "FORM 3", "accession": "0000914851-25-000181", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-15", "title": "Form N-PX", "accession": "0001021408-25-001876", "price_sensitive": false}, {"form": "N-CEN", "date": "2025-08-08", "title": "Form N-CEN", "accession": "0001752724-25-185675", "price_sensitive": false}, {"form": "N-CSR", "date": "2025-07-30", "title": "WESTERN ASSET MANAGED MUNICIPALS FUND - N-CSR", "accession": "0001133228-25-007762", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-07-23", "title": "Form NPORT-P", "accession": "0001752724-25-174677", "price_sensitive": false}, {"form": "CORRESP", "date": "2025-05-30", "title": "Form CORRESP", "accession": "0001193125-25-131864", "price_sensitive": false}, {"form": "4", "date": "2025-05-28", "title": "FORM 4", "accession": "0000914851-25-000094", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001398344-25-009519", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-04-25", "title": "Form NPORT-P", "accession": "0001752724-25-092420", "price_sensitive": false}, {"form": "4", "date": "2025-01-29", "title": "FORM 4", "accession": "0000914851-25-000006", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-01-28", "title": "WESTERN ASSET MANAGED MUNICIPALS FUND INC - N-CSRS", "accession": "0001133228-25-000562", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-01-24", "title": "Form NPORT-P", "accession": "0001752724-25-011835", "price_sensitive": false}]}, "description": "WESTERN ASSET MANAGED MUNICIPALS FUND INC. trades as MMU on the NYSE and is registered in the United States. Privy Trades holds 45 insider filings for the company, from November 2003 to May 2025. Across those, 10 insiders disclosed 25 open-market purchases totalling $67.47M against 17 sales totalling $347.50M. The most recent filing on record is dated 27 May 2025.", "exchange": "NYSE", "stats": {"buy_n": 25, "buy_sum": 67471994.3002, "sell_n": 17, "sell_sum": 347497681.2789, "net": -280025686.97870004, "insiders": 10, "first_date": "2003-11-20", "last_date": "2025-05-27"}, "metrics": {"ticker": "MMU", "has_prices": true, "as_of": "2026-08-07", "last": 10.14, "prev_close": 10.03, "change": 0.11000000000000121, "change_pct": 0.010967098703888456, "session_volume": 96721.0, "vwap_5": 10.06158019635388, "vwap_20": 10.172656675565467, "vwap_60": 10.249562344327703, "vwap_250": 10.316887465377045, "high_52w": 10.69, "low_52w": 9.97, "avg_volume_20": 107448.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000914851-25-000094", "src": "INSIDERS", "ticker": "MMU", "cik": "886043", "company": "WESTERN ASSET MANAGED MUNICIPALS FUND INC.", "company_raw": "WESTERN ASSET MANAGED MUNICIPALS FUND INC.", "who": "Anthony Grillo", "who_key": "GRILLO ANTHONY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9900.0, "score": 27.4, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Board member picks up $10K of MMU", "source_url": "https://www.sec.gov/Archives/edgar/data/886043/000091485125000094/0000914851-25-000094-index.htm", "trade_date": "2025-05-27", "timestamp": "2025-05-27", "mins": 755444}, {"id": "0000914851-25-000006", "src": "INSIDERS", "ticker": "MMU", "cik": "886043", "company": "WESTERN ASSET MANAGED MUNICIPALS FUND INC.", "company_raw": "WESTERN ASSET MANAGED MUNICIPALS FUND INC.", "who": "Daniel P. Cronin", "who_key": "CRONIN DANIEL P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 20140.95882, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Board member offloads $20K of MMU", "source_url": "https://www.sec.gov/Archives/edgar/data/886043/000091485125000006/0000914851-25-000006-index.htm", "trade_date": "2025-01-29", "timestamp": "2025-01-29", "mins": 925364}, {"id": "0000914851-25-000002", "src": "INSIDERS", "ticker": "MMU", "cik": "886043", "company": "WESTERN ASSET MANAGED MUNICIPALS FUND INC.", "company_raw": "WESTERN ASSET MANAGED MUNICIPALS FUND INC.", "who": "Daniel P. Cronin", "who_key": "CRONIN DANIEL P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 27706.406, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director sells $28K of MMU", "source_url": "https://www.sec.gov/Archives/edgar/data/886043/000091485125000002/0000914851-25-000002-index.htm", "trade_date": "2025-01-02", "timestamp": "2025-01-02", "mins": 964244}, {"id": "0000914851-24-000371", "src": "INSIDERS", "ticker": "MMU", "cik": "886043", "company": "WESTERN ASSET MANAGED MUNICIPALS FUND INC.", "company_raw": "WESTERN ASSET MANAGED MUNICIPALS FUND INC.", "who": "Daniel P. Cronin", "who_key": "CRONIN DANIEL P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 45743.094079999995, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director sells $46K of MMU", "source_url": "https://www.sec.gov/Archives/edgar/data/886043/000091485124000371/0000914851-24-000371-index.htm", "trade_date": "2024-12-06", "timestamp": "2024-12-06", "mins": 1003124}, {"id": "0000899243-23-006863", "src": "INSIDERS", "ticker": "MMU", "cik": "886043", "company": "WESTERN ASSET MANAGED MUNICIPALS FUND INC.", "company_raw": "WESTERN ASSET MANAGED MUNICIPALS FUND INC.", "who": "UBS Group AG", "who_key": "UBS Group AG", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner files routine paperwork on MMU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/886043/000089924323006863/0000899243-23-006863-index.htm", "trade_date": "2023-03-01", "timestamp": "2023-03-01", "mins": 1933364}, {"id": "0000899243-23-006361", "src": "INSIDERS", "ticker": "MMU", "cik": "886043", "company": "WESTERN ASSET MANAGED MUNICIPALS FUND INC.", "company_raw": "WESTERN ASSET MANAGED MUNICIPALS FUND INC.", "who": "UBS Group AG", "who_key": "UBS Group AG", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 20277776.185, "score": 79.2, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "MMU lands a $20.3M vote of confidence from A 10% owner", "source_url": "https://www.sec.gov/Archives/edgar/data/886043/000089924323006361/0000899243-23-006361-index.htm", "trade_date": "2023-02-24", "timestamp": "2023-02-24", "mins": 1940564}, {"id": "0000914851-19-000293", "src": "INSIDERS", "ticker": "MMU", "cik": "886043", "company": "WESTERN ASSET MANAGED MUNICIPALS FUND INC.", "company_raw": "WESTERN ASSET MANAGED MUNICIPALS FUND INC.", "who": "Robert D. Agdern", "who_key": "Agdern Robert D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 17728.02, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "A director trims MMU: $18K", "source_url": "https://www.sec.gov/Archives/edgar/data/886043/000091485119000293/0000914851-19-000293-index.htm", "trade_date": "2019-12-19", "timestamp": "2019-12-19", "mins": 3615284}, {"id": "0001209191-18-024980", "src": "INSIDERS", "ticker": "MMU", "cik": "886043", "company": "WESTERN ASSET MANAGED MUNICIPALS FUND INC.", "company_raw": "WESTERN ASSET MANAGED MUNICIPALS FUND INC.", "who": "Citigroup Inc", "who_key": "CITIGROUP INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 25000000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "A 10% owner takes $25M off the table in MMU", "source_url": "https://www.sec.gov/Archives/edgar/data/886043/000120919118024980/0001209191-18-024980-index.htm", "trade_date": "2018-04-12", "timestamp": "2018-04-12", "mins": 4502324}, {"id": "0000914851-17-000444", "src": "INSIDERS", "ticker": "MMU", "cik": "886043", "company": "WESTERN ASSET MANAGED MUNICIPALS FUND INC.", "company_raw": "WESTERN ASSET MANAGED MUNICIPALS FUND INC.", "who": "William R. Hutchinson", "who_key": "HUTCHINSON WILLIAM R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 28502.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Board member offloads $29K of MMU", "source_url": "https://www.sec.gov/Archives/edgar/data/886043/000091485117000444/0000914851-17-000444-index.htm", "trade_date": "2017-12-13", "timestamp": "2017-12-13", "mins": 4675124}, {"id": "0001209191-17-046910", "src": "INSIDERS", "ticker": "MMU", "cik": "886043", "company": "WESTERN ASSET MANAGED MUNICIPALS FUND INC.", "company_raw": "WESTERN ASSET MANAGED MUNICIPALS FUND INC.", "who": "Citigroup Inc", "who_key": "CITIGROUP INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 62500000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The whale sells $62.5M of MMU", "source_url": "https://www.sec.gov/Archives/edgar/data/886043/000120919117046910/0001209191-17-046910-index.htm", "trade_date": "2017-07-28", "timestamp": "2017-07-28", "mins": 4873844}, {"id": "0001209191-17-046458", "src": "INSIDERS", "ticker": "MMU", "cik": "886043", "company": "WESTERN ASSET MANAGED MUNICIPALS FUND INC.", "company_raw": "WESTERN ASSET MANAGED MUNICIPALS FUND INC.", "who": "Citigroup Inc", "who_key": "CITIGROUP INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 32000000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Big sell in MMU \u2014 A 10% owner offloads $32M", "source_url": "https://www.sec.gov/Archives/edgar/data/886043/000120919117046458/0001209191-17-046458-index.htm", "trade_date": "2017-07-25", "timestamp": "2017-07-25", "mins": 4878164}, {"id": "0001209191-17-046063", "src": "INSIDERS", "ticker": "MMU", "cik": "886043", "company": "WESTERN ASSET MANAGED MUNICIPALS FUND INC.", "company_raw": "WESTERN ASSET MANAGED MUNICIPALS FUND INC.", "who": "Citigroup Inc", "who_key": "CITIGROUP INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 25000000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "A 10% owner takes $25M off the table in MMU", "source_url": "https://www.sec.gov/Archives/edgar/data/886043/000120919117046063/0001209191-17-046063-index.htm", "trade_date": "2017-07-20", "timestamp": "2017-07-20", "mins": 4885364}, {"id": "0001209191-17-045820", "src": "INSIDERS", "ticker": "MMU", "cik": "886043", "company": "WESTERN ASSET MANAGED MUNICIPALS FUND INC.", "company_raw": "WESTERN ASSET MANAGED MUNICIPALS FUND INC.", "who": "Citigroup Inc", "who_key": "CITIGROUP INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 2500000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "A 10% owner takes $2.5M off the table in MMU", "source_url": "https://www.sec.gov/Archives/edgar/data/886043/000120919117045820/0001209191-17-045820-index.htm", "trade_date": "2017-07-18", "timestamp": "2017-07-18", "mins": 4888244}, {"id": "0000914851-17-000006", "src": "INSIDERS", "ticker": "MMU", "cik": "886043", "company": "WESTERN ASSET MANAGED MUNICIPALS FUND INC.", "company_raw": "WESTERN ASSET MANAGED MUNICIPALS FUND INC.", "who": "Daniel P. Cronin", "who_key": "CRONIN DANIEL P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 27446.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Board member offloads $27K of MMU", "source_url": "https://www.sec.gov/Archives/edgar/data/886043/000091485117000006/0000914851-17-000006-index.htm", "trade_date": "2017-01-04", "timestamp": "2017-01-04", "mins": 5169044}, {"id": "0001209191-16-145409", "src": "INSIDERS", "ticker": "MMU", "cik": "886043", "company": "WESTERN ASSET MANAGED MUNICIPALS FUND INC.", "company_raw": "WESTERN ASSET MANAGED MUNICIPALS FUND INC.", "who": "Citigroup Inc", "who_key": "CITIGROUP INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 122000000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner sells $122M of MMU", "source_url": "https://www.sec.gov/Archives/edgar/data/886043/000120919116145409/0001209191-16-145409-index.htm", "trade_date": "2016-10-05", "timestamp": "2016-10-05", "mins": 5300084}, {"id": "0001209191-16-143343", "src": "INSIDERS", "ticker": "MMU", "cik": "886043", "company": "WESTERN ASSET MANAGED MUNICIPALS FUND INC.", "company_raw": "WESTERN ASSET MANAGED MUNICIPALS FUND INC.", "who": "Citigroup Inc", "who_key": "CITIGROUP INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 31000000.0, "score": 71.5, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "4 insiders pile into MMU", "source_url": "https://www.sec.gov/Archives/edgar/data/886043/000120919116143343/0001209191-16-143343-index.htm", "trade_date": "2016-09-28", "timestamp": "2016-09-28", "mins": 5310164}, {"id": "0001209191-16-138480", "src": "INSIDERS", "ticker": "MMU", "cik": "886043", "company": "WESTERN ASSET MANAGED MUNICIPALS FUND INC.", "company_raw": "WESTERN ASSET MANAGED MUNICIPALS FUND INC.", "who": "Citigroup Inc", "who_key": "CITIGROUP INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 39000000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "A 10% owner cashes out $39M of MMU", "source_url": "https://www.sec.gov/Archives/edgar/data/886043/000120919116138480/0001209191-16-138480-index.htm", "trade_date": "2016-08-22", "timestamp": "2016-08-22", "mins": 5363444}, {"id": "0000899243-16-017921", "src": "INSIDERS", "ticker": "MMU", "cik": "886043", "company": "WESTERN ASSET MANAGED MUNICIPALS FUND INC.", "company_raw": "WESTERN ASSET MANAGED MUNICIPALS FUND INC.", "who": "Robert D. Agdern", "who_key": "Agdern Robert D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 20017.195200000002, "score": 30.9, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 5 buying MMU", "source_url": "https://www.sec.gov/Archives/edgar/data/886043/000089924316017921/0000899243-16-017921-index.htm", "trade_date": "2016-04-08", "timestamp": "2016-04-08", "mins": 5559284}, {"id": "0001209191-15-057124", "src": "INSIDERS", "ticker": "MMU", "cik": "886043", "company": "WESTERN ASSET MANAGED MUNICIPALS FUND INC.", "company_raw": "WESTERN ASSET MANAGED MUNICIPALS FUND INC.", "who": "Citigroup Inc", "who_key": "CITIGROUP INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 39000000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "A 10% owner cashes out $39M of MMU", "source_url": "https://www.sec.gov/Archives/edgar/data/886043/000120919115057124/0001209191-15-057124-index.htm", "trade_date": "2015-06-25", "timestamp": "2015-06-25", "mins": 5974004}, {"id": "0001209191-15-022366", "src": "INSIDERS", "ticker": "MMU", "cik": "886043", "company": "WESTERN ASSET MANAGED MUNICIPALS FUND INC.", "company_raw": "WESTERN ASSET MANAGED MUNICIPALS FUND INC.", "who": "Citigroup Inc", "who_key": "CITIGROUP INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 425610.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner files routine paperwork on MMU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/886043/000120919115022366/0001209191-15-022366-index.htm", "trade_date": "2015-03-04", "timestamp": "2015-03-04", "mins": 6136724}, {"id": "0001181431-14-039294", "src": "INSIDERS", "ticker": "MMU", "cik": "886043", "company": "WESTERN ASSET MANAGED MUNICIPALS FUND INC.", "company_raw": "WESTERN ASSET MANAGED MUNICIPALS FUND INC.", "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 MMU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/886043/000118143114039294/0001181431-14-039294-index.htm", "trade_date": "2014-12-18", "timestamp": "2014-12-18", "mins": 6246164}, {"id": "0001181431-14-035113", "src": "INSIDERS", "ticker": "MMU", "cik": "886043", "company": "WESTERN ASSET MANAGED MUNICIPALS FUND INC.", "company_raw": "WESTERN ASSET MANAGED MUNICIPALS FUND INC.", "who": "Citigroup Inc", "who_key": "CITIGROUP INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 52350.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner sells $52K of MMU", "source_url": "https://www.sec.gov/Archives/edgar/data/886043/000118143114035113/0001181431-14-035113-index.htm", "trade_date": "2014-10-30", "timestamp": "2014-10-30", "mins": 6316724}, {"id": "0001181431-14-028825", "src": "INSIDERS", "ticker": "MMU", "cik": "886043", "company": "WESTERN ASSET MANAGED MUNICIPALS FUND INC.", "company_raw": "WESTERN ASSET MANAGED MUNICIPALS FUND INC.", "who": "Citigroup Inc", "who_key": "CITIGROUP INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 173880.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The whale sells $174K of MMU", "source_url": "https://www.sec.gov/Archives/edgar/data/886043/000118143114028825/0001181431-14-028825-index.htm", "trade_date": "2014-08-07", "timestamp": "2014-08-07", "mins": 6437684}, {"id": "0001181431-14-027133", "src": "INSIDERS", "ticker": "MMU", "cik": "886043", "company": "WESTERN ASSET MANAGED MUNICIPALS FUND INC.", "company_raw": "WESTERN ASSET MANAGED MUNICIPALS FUND INC.", "who": "Citigroup Inc", "who_key": "CITIGROUP INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 104183.99999999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner sells $104K of MMU", "source_url": "https://www.sec.gov/Archives/edgar/data/886043/000118143114027133/0001181431-14-027133-index.htm", "trade_date": "2014-07-21", "timestamp": "2014-07-21", "mins": 6462164}, {"id": "0001140361-13-029168", "src": "INSIDERS", "ticker": "MMU", "cik": "886043", "company": "WESTERN ASSET MANAGED MUNICIPALS FUND INC.", "company_raw": "WESTERN ASSET MANAGED MUNICIPALS FUND INC.", "who": "Kenneth Fuller", "who_key": "Fuller Kenneth", "role": "CEO, Pres. & Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 10998.0, "score": 37.9, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "6 insiders now buying MMU", "source_url": "https://www.sec.gov/Archives/edgar/data/886043/000114036113029168/0001140361-13-029168-index.htm", "trade_date": "2013-07-24", "timestamp": "2013-07-24", "mins": 6983444}, {"id": "0001140361-13-024127", "src": "INSIDERS", "ticker": "MMU", "cik": "886043", "company": "WESTERN ASSET MANAGED MUNICIPALS FUND INC.", "company_raw": "WESTERN ASSET MANAGED MUNICIPALS FUND INC.", "who": "William R. Hutchinson", "who_key": "HUTCHINSON WILLIAM R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 13187.8, "score": 29.9, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 7 buying MMU", "source_url": "https://www.sec.gov/Archives/edgar/data/886043/000114036113024127/0001140361-13-024127-index.htm", "trade_date": "2013-06-03", "timestamp": "2013-06-03", "mins": 7056884}, {"id": "0000914851-17-000442", "src": "INSIDERS", "ticker": "MMU", "cik": "886043", "company": "WESTERN ASSET MANAGED MUNICIPALS FUND INC.", "company_raw": "WESTERN ASSET MANAGED MUNICIPALS FUND INC.", "who": "William R. Hutchinson", "who_key": "HUTCHINSON WILLIAM R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 13187.8, "score": 29.9, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 3 buying MMU", "source_url": "https://www.sec.gov/Archives/edgar/data/886043/000091485117000442/0000914851-17-000442-index.htm", "trade_date": "2013-06-03", "timestamp": "2013-06-03", "mins": 7056884}, {"id": "0001181431-12-005659", "src": "INSIDERS", "ticker": "MMU", "cik": "886043", "company": "WESTERN ASSET MANAGED MUNICIPALS FUND INC.", "company_raw": "WESTERN ASSET MANAGED MUNICIPALS FUND INC.", "who": "Citigroup Inc", "who_key": "CITIGROUP INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 96333.32, "score": 36.4, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "7 insiders now buying MMU", "source_url": "https://www.sec.gov/Archives/edgar/data/886043/000118143112005659/0001181431-12-005659-index.htm", "trade_date": "2011-11-15", "timestamp": "2011-11-15", "mins": 7871924}, {"id": "0001181431-11-042804", "src": "INSIDERS", "ticker": "MMU", "cik": "886043", "company": "WESTERN ASSET MANAGED MUNICIPALS FUND INC.", "company_raw": "WESTERN ASSET MANAGED MUNICIPALS FUND INC.", "who": "Citigroup Inc", "who_key": "CITIGROUP INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1636514.0, "score": 51.2, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying MMU \u2014 7 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/886043/000118143111042804/0001181431-11-042804-index.htm", "trade_date": "2011-07-27", "timestamp": "2011-07-27", "mins": 8031764}, {"id": "0001181431-11-019895", "src": "INSIDERS", "ticker": "MMU", "cik": "886043", "company": "WESTERN ASSET MANAGED MUNICIPALS FUND INC.", "company_raw": "WESTERN ASSET MANAGED MUNICIPALS FUND INC.", "who": "Citigroup Inc", "who_key": "CITIGROUP INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1325862.75, "score": 50.1, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "7 insiders now buying MMU", "source_url": "https://www.sec.gov/Archives/edgar/data/886043/000118143111019895/0001181431-11-019895-index.htm", "trade_date": "2011-03-24", "timestamp": "2011-03-24", "mins": 8211764}], "recent_buys": [{"id": "0000914851-25-000094", "src": "INSIDERS", "ticker": "MMU", "cik": "886043", "company": "WESTERN ASSET MANAGED MUNICIPALS FUND INC.", "company_raw": "WESTERN ASSET MANAGED MUNICIPALS FUND INC.", "who": "Anthony Grillo", "who_key": "GRILLO ANTHONY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9900.0, "score": 27.4, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Board member picks up $10K of MMU", "source_url": "https://www.sec.gov/Archives/edgar/data/886043/000091485125000094/0000914851-25-000094-index.htm", "trade_date": "2025-05-27", "timestamp": "2025-05-27", "mins": 755444}, {"id": "0000899243-23-006361", "src": "INSIDERS", "ticker": "MMU", "cik": "886043", "company": "WESTERN ASSET MANAGED MUNICIPALS FUND INC.", "company_raw": "WESTERN ASSET MANAGED MUNICIPALS FUND INC.", "who": "UBS Group AG", "who_key": "UBS Group AG", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 20277776.185, "score": 79.2, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "MMU lands a $20.3M vote of confidence from A 10% owner", "source_url": "https://www.sec.gov/Archives/edgar/data/886043/000089924323006361/0000899243-23-006361-index.htm", "trade_date": "2023-02-24", "timestamp": "2023-02-24", "mins": 1940564}, {"id": "0001209191-16-143343", "src": "INSIDERS", "ticker": "MMU", "cik": "886043", "company": "WESTERN ASSET MANAGED MUNICIPALS FUND INC.", "company_raw": "WESTERN ASSET MANAGED MUNICIPALS FUND INC.", "who": "Citigroup Inc", "who_key": "CITIGROUP INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 31000000.0, "score": 71.5, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "4 insiders pile into MMU", "source_url": "https://www.sec.gov/Archives/edgar/data/886043/000120919116143343/0001209191-16-143343-index.htm", "trade_date": "2016-09-28", "timestamp": "2016-09-28", "mins": 5310164}, {"id": "0000899243-16-017921", "src": "INSIDERS", "ticker": "MMU", "cik": "886043", "company": "WESTERN ASSET MANAGED MUNICIPALS FUND INC.", "company_raw": "WESTERN ASSET MANAGED MUNICIPALS FUND INC.", "who": "Robert D. Agdern", "who_key": "Agdern Robert D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 20017.195200000002, "score": 30.9, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 5 buying MMU", "source_url": "https://www.sec.gov/Archives/edgar/data/886043/000089924316017921/0000899243-16-017921-index.htm", "trade_date": "2016-04-08", "timestamp": "2016-04-08", "mins": 5559284}, {"id": "0001140361-13-029168", "src": "INSIDERS", "ticker": "MMU", "cik": "886043", "company": "WESTERN ASSET MANAGED MUNICIPALS FUND INC.", "company_raw": "WESTERN ASSET MANAGED MUNICIPALS FUND INC.", "who": "Kenneth Fuller", "who_key": "Fuller Kenneth", "role": "CEO, Pres. & Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 10998.0, "score": 37.9, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "6 insiders now buying MMU", "source_url": "https://www.sec.gov/Archives/edgar/data/886043/000114036113029168/0001140361-13-029168-index.htm", "trade_date": "2013-07-24", "timestamp": "2013-07-24", "mins": 6983444}, {"id": "0000914851-17-000442", "src": "INSIDERS", "ticker": "MMU", "cik": "886043", "company": "WESTERN ASSET MANAGED MUNICIPALS FUND INC.", "company_raw": "WESTERN ASSET MANAGED MUNICIPALS FUND INC.", "who": "William R. Hutchinson", "who_key": "HUTCHINSON WILLIAM R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 13187.8, "score": 29.9, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 3 buying MMU", "source_url": "https://www.sec.gov/Archives/edgar/data/886043/000091485117000442/0000914851-17-000442-index.htm", "trade_date": "2013-06-03", "timestamp": "2013-06-03", "mins": 7056884}, {"id": "0001140361-13-024127", "src": "INSIDERS", "ticker": "MMU", "cik": "886043", "company": "WESTERN ASSET MANAGED MUNICIPALS FUND INC.", "company_raw": "WESTERN ASSET MANAGED MUNICIPALS FUND INC.", "who": "William R. Hutchinson", "who_key": "HUTCHINSON WILLIAM R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 13187.8, "score": 29.9, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 7 buying MMU", "source_url": "https://www.sec.gov/Archives/edgar/data/886043/000114036113024127/0001140361-13-024127-index.htm", "trade_date": "2013-06-03", "timestamp": "2013-06-03", "mins": 7056884}, {"id": "0001181431-12-005659", "src": "INSIDERS", "ticker": "MMU", "cik": "886043", "company": "WESTERN ASSET MANAGED MUNICIPALS FUND INC.", "company_raw": "WESTERN ASSET MANAGED MUNICIPALS FUND INC.", "who": "Citigroup Inc", "who_key": "CITIGROUP INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 96333.32, "score": 36.4, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "7 insiders now buying MMU", "source_url": "https://www.sec.gov/Archives/edgar/data/886043/000118143112005659/0001181431-12-005659-index.htm", "trade_date": "2011-11-15", "timestamp": "2011-11-15", "mins": 7871924}, {"id": "0001181431-11-042804", "src": "INSIDERS", "ticker": "MMU", "cik": "886043", "company": "WESTERN ASSET MANAGED MUNICIPALS FUND INC.", "company_raw": "WESTERN ASSET MANAGED MUNICIPALS FUND INC.", "who": "Citigroup Inc", "who_key": "CITIGROUP INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1636514.0, "score": 51.2, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying MMU \u2014 7 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/886043/000118143111042804/0001181431-11-042804-index.htm", "trade_date": "2011-07-27", "timestamp": "2011-07-27", "mins": 8031764}, {"id": "0001181431-11-019895", "src": "INSIDERS", "ticker": "MMU", "cik": "886043", "company": "WESTERN ASSET MANAGED MUNICIPALS FUND INC.", "company_raw": "WESTERN ASSET MANAGED MUNICIPALS FUND INC.", "who": "Citigroup Inc", "who_key": "CITIGROUP INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1325862.75, "score": 50.1, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "7 insiders now buying MMU", "source_url": "https://www.sec.gov/Archives/edgar/data/886043/000118143111019895/0001181431-11-019895-index.htm", "trade_date": "2011-03-24", "timestamp": "2011-03-24", "mins": 8211764}, {"id": "0001181431-11-019663", "src": "INSIDERS", "ticker": "MMU", "cik": "886043", "company": "WESTERN ASSET MANAGED MUNICIPALS FUND INC.", "company_raw": "WESTERN ASSET MANAGED MUNICIPALS FUND INC.", "who": "Citigroup Inc", "who_key": "CITIGROUP INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 5001061.25, "score": 57.1, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying MMU \u2014 7 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/886043/000118143111019663/0001181431-11-019663-index.htm", "trade_date": "2011-03-23", "timestamp": "2011-03-23", "mins": 8213204}, {"id": "0001181431-11-004845", "src": "INSIDERS", "ticker": "MMU", "cik": "886043", "company": "WESTERN ASSET MANAGED MUNICIPALS FUND INC.", "company_raw": "WESTERN ASSET MANAGED MUNICIPALS FUND INC.", "who": "Citigroup Inc", "who_key": "CITIGROUP INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 7826346.0, "score": 59.8, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "7 insiders pile into MMU", "source_url": "https://www.sec.gov/Archives/edgar/data/886043/000118143111004845/0001181431-11-004845-index.htm", "trade_date": "2011-01-21", "timestamp": "2011-01-21", "mins": 8301044}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Western Asset Managed Municipals Fund, Inc. Common Stock", "new_value": "WESTERN ASSET MANAGED MUNICIPALS FUND INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000886043", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000886043", "applied": 1, "detected_at": "2026-10-26T02:17:14.683304"}]}, "key_people": [{"who": "Citigroup Inc", "who_key": "CITIGROUP INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 46886117.32, "sold": 347330414.0, "net": -300444296.68, "trades": 17, "top_score": 71.5, "lean": "selling", "history": [{"action": "SELL", "amount": 25000000.0, "date": "2018-04-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/886043/000120919118024980/0001209191-18-024980-index.htm"}, {"action": "SELL", "amount": 62500000.0, "date": "2017-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/886043/000120919117046910/0001209191-17-046910-index.htm"}, {"action": "SELL", "amount": 32000000.0, "date": "2017-07-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/886043/000120919117046458/0001209191-17-046458-index.htm"}, {"action": "SELL", "amount": 25000000.0, "date": "2017-07-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/886043/000120919117046063/0001209191-17-046063-index.htm"}, {"action": "SELL", "amount": 2500000.0, "date": "2017-07-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/886043/000120919117045820/0001209191-17-045820-index.htm"}, {"action": "SELL", "amount": 122000000.0, "date": "2016-10-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/886043/000120919116145409/0001209191-16-145409-index.htm"}, {"action": "BUY", "amount": 31000000.0, "date": "2016-09-28", "score": 71.5, "source_url": "https://www.sec.gov/Archives/edgar/data/886043/000120919116143343/0001209191-16-143343-index.htm"}, {"action": "SELL", "amount": 39000000.0, "date": "2016-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/886043/000120919116138480/0001209191-16-138480-index.htm"}, {"action": "SELL", "amount": 39000000.0, "date": "2015-06-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/886043/000120919115057124/0001209191-15-057124-index.htm"}, {"action": "SELL", "amount": 52350.0, "date": "2014-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/886043/000118143114035113/0001181431-14-035113-index.htm"}, {"action": "SELL", "amount": 173880.0, "date": "2014-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/886043/000118143114028825/0001181431-14-028825-index.htm"}, {"action": "SELL", "amount": 104183.99999999999, "date": "2014-07-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/886043/000118143114027133/0001181431-14-027133-index.htm"}, {"action": "BUY", "amount": 96333.32, "date": "2011-11-15", "score": 36.4, "source_url": "https://www.sec.gov/Archives/edgar/data/886043/000118143112005659/0001181431-12-005659-index.htm"}, {"action": "BUY", "amount": 1636514.0, "date": "2011-07-27", "score": 51.2, "source_url": "https://www.sec.gov/Archives/edgar/data/886043/000118143111042804/0001181431-11-042804-index.htm"}, {"action": "BUY", "amount": 1325862.75, "date": "2011-03-24", "score": 50.1, "source_url": "https://www.sec.gov/Archives/edgar/data/886043/000118143111019895/0001181431-11-019895-index.htm"}, {"action": "BUY", "amount": 5001061.25, "date": "2011-03-23", "score": 57.1, "source_url": "https://www.sec.gov/Archives/edgar/data/886043/000118143111019663/0001181431-11-019663-index.htm"}, {"action": "BUY", "amount": 7826346.0, "date": "2011-01-21", "score": 59.8, "source_url": "https://www.sec.gov/Archives/edgar/data/886043/000118143111004845/0001181431-11-004845-index.htm"}], "latest": {"action": "SELL", "amount": 25000000.0, "date": "2018-04-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/886043/000120919118024980/0001209191-18-024980-index.htm"}}, {"who": "UBS Group AG", "who_key": "UBS Group AG", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 20277776.185, "sold": 0, "net": 20277776.185, "trades": 1, "top_score": 79.2, "lean": "buying", "history": [{"action": "BUY", "amount": 20277776.185, "date": "2023-02-24", "score": 79.2, "source_url": "https://www.sec.gov/Archives/edgar/data/886043/000089924323006361/0000899243-23-006361-index.htm"}], "latest": {"action": "BUY", "amount": 20277776.185, "date": "2023-02-24", "score": 79.2, "source_url": "https://www.sec.gov/Archives/edgar/data/886043/000089924323006361/0000899243-23-006361-index.htm"}}, {"who": "William R. Hutchinson", "who_key": "HUTCHINSON WILLIAM R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 174164.6, "sold": 28502.8, "net": 145661.80000000002, "trades": 11, "top_score": 48.3, "lean": "buying", "history": [{"action": "SELL", "amount": 28502.8, "date": "2017-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/886043/000091485117000444/0000914851-17-000444-index.htm"}, {"action": "BUY", "amount": 13187.8, "date": "2013-06-03", "score": 29.9, "source_url": "https://www.sec.gov/Archives/edgar/data/886043/000114036113024127/0001140361-13-024127-index.htm"}, {"action": "BUY", "amount": 13187.8, "date": "2013-06-03", "score": 29.9, "source_url": "https://www.sec.gov/Archives/edgar/data/886043/000091485117000442/0000914851-17-000442-index.htm"}, {"action": "BUY", "amount": 29075.000000000004, "date": "2009-08-17", "score": 36.1, "source_url": "https://www.sec.gov/Archives/edgar/data/886043/000089375009000477/0000893750-09-000477-index.htm"}, {"action": "BUY", "amount": 26549.999999999996, "date": "2007-12-10", "score": 36.6, "source_url": "https://www.sec.gov/Archives/edgar/data/886043/000089375007000453/0000893750-07-000453-index.htm"}, {"action": "BUY", "amount": 27675.0, "date": "2007-06-29", "score": 38.5, "source_url": "https://www.sec.gov/Archives/edgar/data/886043/000124063107000009/0001240631-07-000009-index.htm"}, {"action": "BUY", "amount": 4296.0, "date": "2006-07-12", "score": 24.7, "source_url": "https://www.sec.gov/Archives/edgar/data/886043/000124063106000016/0001240631-06-000016-index.htm"}, {"action": "BUY", "amount": 6393.0, "date": "2006-07-11", "score": 27.1, "source_url": "https://www.sec.gov/Archives/edgar/data/886043/000124063106000015/0001240631-06-000015-index.htm"}, {"action": "BUY", "amount": 32295.0, "date": "2005-06-02", "score": 48.3, "source_url": "https://www.sec.gov/Archives/edgar/data/886043/000124063105000019/0001240631-05-000019-index.htm"}, {"action": "BUY", "amount": 10785.0, "date": "2005-06-01", "score": 42.9, "source_url": "https://www.sec.gov/Archives/edgar/data/886043/000124063105000009/0001240631-05-000009-index.htm"}, {"action": "BUY", "amount": 10720.0, "date": "2005-05-31", "score": 27.8, "source_url": "https://www.sec.gov/Archives/edgar/data/886043/000124063105000008/0001240631-05-000008-index.htm"}], "latest": {"action": "SELL", "amount": 28502.8, "date": "2017-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/886043/000091485117000444/0000914851-17-000444-index.htm"}}, {"who": "Daniel P. Cronin", "who_key": "CRONIN DANIEL P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 22320.0, "sold": 121036.4589, "net": -98716.4589, "trades": 5, "top_score": 31.4, "lean": "selling", "history": [{"action": "SELL", "amount": 20140.95882, "date": "2025-01-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/886043/000091485125000006/0000914851-25-000006-index.htm"}, {"action": "SELL", "amount": 27706.406, "date": "2025-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/886043/000091485125000002/0000914851-25-000002-index.htm"}, {"action": "SELL", "amount": 45743.094079999995, "date": "2024-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/886043/000091485124000371/0000914851-24-000371-index.htm"}, {"action": "SELL", "amount": 27446.0, "date": "2017-01-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/886043/000091485117000006/0000914851-17-000006-index.htm"}, {"action": "BUY", "amount": 22320.0, "date": "2006-10-25", "score": 31.4, "source_url": "https://www.sec.gov/Archives/edgar/data/886043/000134608106000050/0001346081-06-000050-index.htm"}], "latest": {"action": "SELL", "amount": 20140.95882, "date": "2025-01-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/886043/000091485125000006/0000914851-25-000006-index.htm"}}, {"who": "Robert A. Frankel", "who_key": "FRANKEL ROBERT A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 49812.0, "sold": 0, "net": 49812.0, "trades": 2, "top_score": 47.7, "lean": "buying", "history": [{"action": "BUY", "amount": 28950.0, "date": "2004-01-20", "score": 47.7, "source_url": "https://www.sec.gov/Archives/edgar/data/886043/000124049704000001/0001240497-04-000001-index.htm"}, {"action": "BUY", "amount": 20862.0, "date": "2004-01-20", "score": 39.6, "source_url": "https://www.sec.gov/Archives/edgar/data/886043/000124049704000002/0001240497-04-000002-index.htm"}], "latest": {"action": "BUY", "amount": 28950.0, "date": "2004-01-20", "score": 47.7, "source_url": "https://www.sec.gov/Archives/edgar/data/886043/000124049704000001/0001240497-04-000001-index.htm"}}, {"who": "Robert D. Agdern", "who_key": "Agdern Robert D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 20017.195200000002, "sold": 17728.02, "net": 2289.1752000000015, "trades": 2, "top_score": 30.9, "lean": "buying", "history": [{"action": "SELL", "amount": 17728.02, "date": "2019-12-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/886043/000091485119000293/0000914851-19-000293-index.htm"}, {"action": "BUY", "amount": 20017.195200000002, "date": "2016-04-08", "score": 30.9, "source_url": "https://www.sec.gov/Archives/edgar/data/886043/000089924316017921/0000899243-16-017921-index.htm"}], "latest": {"action": "SELL", "amount": 17728.02, "date": "2019-12-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/886043/000091485119000293/0000914851-19-000293-index.htm"}}, {"who": "R. Jay Gerken", "who_key": "GERKEN R JAY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 17580.0, "sold": 0, "net": 17580.0, "trades": 1, "top_score": 45.2, "lean": "buying", "history": [{"action": "BUY", "amount": 17580.0, "date": "2004-02-25", "score": 45.2, "source_url": "https://www.sec.gov/Archives/edgar/data/886043/000124050104000004/0001240501-04-000004-index.htm"}], "latest": {"action": "BUY", "amount": 17580.0, "date": "2004-02-25", "score": 45.2, "source_url": "https://www.sec.gov/Archives/edgar/data/886043/000124050104000004/0001240501-04-000004-index.htm"}}, {"who": "Kenneth Fuller", "who_key": "Fuller Kenneth", "role": "CEO, Pres. & Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 10998.0, "sold": 0, "net": 10998.0, "trades": 1, "top_score": 37.9, "lean": "buying", "history": [{"action": "BUY", "amount": 10998.0, "date": "2013-07-24", "score": 37.9, "source_url": "https://www.sec.gov/Archives/edgar/data/886043/000114036113029168/0001140361-13-029168-index.htm"}], "latest": {"action": "BUY", "amount": 10998.0, "date": "2013-07-24", "score": 37.9, "source_url": "https://www.sec.gov/Archives/edgar/data/886043/000114036113029168/0001140361-13-029168-index.htm"}}], "activity": [], "announcements": [{"form": "N-14 8C", "date": "2026-08-04", "title": "Form N-14 8C", "accession": "0001193125-26-332997", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-07-29", "title": "WESTERN ASSET MANAGED MUNICIPALS FUND INC - N-CSR", "accession": "0001133228-26-010948", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-07-22", "title": "Form NPORT-P", "accession": "0000940400-26-027700", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-04-24", "title": "Form NPORT-P", "accession": "0000940400-26-014695", "price_sensitive": false}, {"form": "3", "date": "2026-04-07", "title": "FORM 3", "accession": "0002107643-26-000027", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-17", "title": "Form SCHEDULE 13G/A", "accession": "0001398344-26-003263", "price_sensitive": false}, {"form": "N-CSRS", "date": "2026-01-28", "title": "WESTERN ASSET MANAGED MUNICIPALS FUND INC (MMU) - NCSRS", "accession": "0001133228-26-000819", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-01-23", "title": "Form NPORT-P", "accession": "0000940400-26-001992", "price_sensitive": false}, {"form": "40-17G", "date": "2025-12-19", "title": "FIDELITY BOND", "accession": "0001655589-25-000267", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-11-14", "title": "Form SCHEDULE 13G/A", "accession": "0001398344-25-020949", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2025-10-31", "title": "Form SCHEDULE 13G", "accession": "0001445546-25-007225", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-10-29", "title": "Form NPORT-P", "accession": "0000940400-25-005508", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-09-16", "title": "WESTERN ASSET MANAGED MUNICIPALS FUND INC.", "accession": "0001193125-25-204747", "price_sensitive": false}, {"form": "3", "date": "2025-08-28", "title": "FORM 3", "accession": "0000914851-25-000181", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-15", "title": "Form N-PX", "accession": "0001021408-25-001876", "price_sensitive": false}, {"form": "N-CEN", "date": "2025-08-08", "title": "Form N-CEN", "accession": "0001752724-25-185675", "price_sensitive": false}, {"form": "N-CSR", "date": "2025-07-30", "title": "WESTERN ASSET MANAGED MUNICIPALS FUND - N-CSR", "accession": "0001133228-25-007762", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-07-23", "title": "Form NPORT-P", "accession": "0001752724-25-174677", "price_sensitive": false}, {"form": "CORRESP", "date": "2025-05-30", "title": "Form CORRESP", "accession": "0001193125-25-131864", "price_sensitive": false}, {"form": "4", "date": "2025-05-28", "title": "FORM 4", "accession": "0000914851-25-000094", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001398344-25-009519", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-04-25", "title": "Form NPORT-P", "accession": "0001752724-25-092420", "price_sensitive": false}, {"form": "4", "date": "2025-01-29", "title": "FORM 4", "accession": "0000914851-25-000006", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-01-28", "title": "WESTERN ASSET MANAGED MUNICIPALS FUND INC - N-CSRS", "accession": "0001133228-25-000562", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-01-24", "title": "Form NPORT-P", "accession": "0001752724-25-011835", "price_sensitive": false}], "performance": {"ticker": "MMU", "has_prices": true, "summary": {"n": 25, "avg": -0.3093807895439339, "win_rate": 0.08, "best": 0.024242424242424263, "worst": -0.341130604288499, "as_of": "2026-08-07"}, "buys": [{"who": "GRILLO ANTHONY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9900.0, "date": "2025-05-27", "score": 27.4, "ref_price": 9.9, "return": 0.024242424242424263}, {"who": "UBS Group AG", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 20277776.185, "date": "2023-02-24", "score": 79.2, "ref_price": 10.12, "return": 0.0019762845849803706}, {"who": "CITIGROUP INC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 31000000.0, "date": "2016-09-28", "score": 71.5, "ref_price": 15.39, "return": -0.341130604288499}, {"who": "Agdern Robert D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20017.195200000002, "date": "2016-04-08", "score": 30.9, "ref_price": 15.3, "return": -0.3372549019607843}, {"who": "Fuller Kenneth", "person_type": "EXEC", "person_label": "Execs", "role": "CEO, Pres. & Chairman, Director", "amount": 10998.0, "date": "2013-07-24", "score": 37.9, "ref_price": 15.3, "return": -0.3372549019607843}, {"who": "HUTCHINSON WILLIAM R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13187.8, "date": "2013-06-03", "score": 29.9, "ref_price": 15.3, "return": -0.3372549019607843}, {"who": "HUTCHINSON WILLIAM R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13187.8, "date": "2013-06-03", "score": 29.9, "ref_price": 15.3, "return": -0.3372549019607843}, {"who": "CITIGROUP INC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 96333.32, "date": "2011-11-15", "score": 36.4, "ref_price": 15.3, "return": -0.3372549019607843}, {"who": "CITIGROUP INC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1636514.0, "date": "2011-07-27", "score": 51.2, "ref_price": 15.3, "return": -0.3372549019607843}, {"who": "CITIGROUP INC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1325862.75, "date": "2011-03-24", "score": 50.1, "ref_price": 15.3, "return": -0.3372549019607843}, {"who": "CITIGROUP INC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 5001061.25, "date": "2011-03-23", "score": 57.1, "ref_price": 15.3, "return": -0.3372549019607843}, {"who": "CITIGROUP INC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 7826346.0, "date": "2011-01-21", "score": 59.8, "ref_price": 15.3, "return": -0.3372549019607843}, {"who": "HUTCHINSON WILLIAM R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 29075.000000000004, "date": "2009-08-17", "score": 36.1, "ref_price": 15.3, "return": -0.3372549019607843}, {"who": "HUTCHINSON WILLIAM R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 26549.999999999996, "date": "2007-12-10", "score": 36.6, "ref_price": 15.3, "return": -0.3372549019607843}, {"who": "HUTCHINSON WILLIAM R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 27675.0, "date": "2007-06-29", "score": 38.5, "ref_price": 15.3, "return": -0.3372549019607843}, {"who": "CRONIN DANIEL P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 22320.0, "date": "2006-10-25", "score": 31.4, "ref_price": 15.3, "return": -0.3372549019607843}, {"who": "HUTCHINSON WILLIAM R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4296.0, "date": "2006-07-12", "score": 24.7, "ref_price": 15.3, "return": -0.3372549019607843}, {"who": "HUTCHINSON WILLIAM R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6393.0, "date": "2006-07-11", "score": 27.1, "ref_price": 15.3, "return": -0.3372549019607843}, {"who": "HUTCHINSON WILLIAM R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 32295.0, "date": "2005-06-02", "score": 48.3, "ref_price": 15.3, "return": -0.3372549019607843}, {"who": "HUTCHINSON WILLIAM R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10785.0, "date": "2005-06-01", "score": 42.9, "ref_price": 15.3, "return": -0.3372549019607843}, {"who": "HUTCHINSON WILLIAM R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10720.0, "date": "2005-05-31", "score": 27.8, "ref_price": 15.3, "return": -0.3372549019607843}, {"who": "GERKEN R JAY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 17580.0, "date": "2004-02-25", "score": 45.2, "ref_price": 15.3, "return": -0.3372549019607843}, {"who": "FRANKEL ROBERT A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20862.0, "date": "2004-01-20", "score": 39.6, "ref_price": 15.3, "return": -0.3372549019607843}, {"who": "FRANKEL ROBERT A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 28950.0, "date": "2004-01-20", "score": 47.7, "ref_price": 15.3, "return": -0.3372549019607843}, {"who": "HARDIN PAUL", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3309.0, "date": "2003-11-20", "score": 26.0, "ref_price": 15.3, "return": -0.3372549019607843}]}, "price_series": [{"date": "2016-08-01", "close": 15.3, "volume": 87157.0}, {"date": "2016-08-02", "close": 15.28, "volume": 78872.0}, {"date": "2016-08-03", "close": 15.57, "volume": 52560.0}, {"date": "2016-08-04", "close": 15.34, "volume": 58670.0}, {"date": "2016-08-05", "close": 15.43, "volume": 47354.0}, {"date": "2016-08-08", "close": 15.52, "volume": 57863.0}, {"date": "2016-08-09", "close": 15.51, "volume": 38098.0}, {"date": "2016-08-10", "close": 15.55, "volume": 95123.0}, {"date": "2016-08-11", "close": 15.47, "volume": 54353.0}, {"date": "2016-08-12", "close": 15.5, "volume": 41417.0}, {"date": "2016-08-15", "close": 15.4, "volume": 65667.0}, {"date": "2016-08-16", "close": 15.45, "volume": 69747.0}, {"date": "2016-08-17", "close": 15.4, "volume": 66203.0}, {"date": "2016-08-18", "close": 15.45, "volume": 33823.0}, {"date": "2016-08-19", "close": 15.46, "volume": 50999.0}, {"date": "2016-08-22", "close": 15.45, "volume": 51091.0}, {"date": "2016-08-23", "close": 15.52, "volume": 70362.0}, {"date": "2016-08-24", "close": 15.39, "volume": 35734.0}, {"date": "2016-08-25", "close": 15.34, "volume": 50845.0}, {"date": "2016-08-26", "close": 15.29, "volume": 64847.0}, {"date": "2016-08-29", "close": 15.35, "volume": 51065.0}, {"date": "2016-08-30", "close": 15.33, "volume": 36463.0}, {"date": "2016-08-31", "close": 15.28, "volume": 60738.0}, {"date": "2016-09-01", "close": 15.33, "volume": 36903.0}, {"date": "2016-09-02", "close": 15.34, "volume": 63491.0}, {"date": "2016-09-06", "close": 15.5, "volume": 84570.0}, {"date": "2016-09-07", "close": 15.42, "volume": 55240.0}, {"date": "2016-09-08", "close": 15.41, "volume": 64728.0}, {"date": "2016-09-09", "close": 15.13, "volume": 89487.0}, {"date": "2016-09-12", "close": 15.18, "volume": 67843.0}, {"date": "2016-09-13", "close": 15.19, "volume": 68057.0}, {"date": "2016-09-14", "close": 15.36, "volume": 56131.0}, {"date": "2016-09-15", "close": 15.33, "volume": 86291.0}, {"date": "2016-09-16", "close": 15.24, "volume": 71527.0}, {"date": "2016-09-19", "close": 15.39, "volume": 41982.0}, {"date": "2016-09-20", "close": 15.35, "volume": 55234.0}, {"date": "2016-09-21", "close": 15.32, "volume": 61653.0}, {"date": "2016-09-22", "close": 15.45, "volume": 64858.0}, {"date": "2016-09-23", "close": 15.35, "volume": 96368.0}, {"date": "2016-09-26", "close": 15.42, "volume": 64334.0}, {"date": "2016-09-27", "close": 15.37, "volume": 41380.0}, {"date": "2016-09-28", "close": 15.39, "volume": 82508.0}, {"date": "2016-09-29", "close": 15.19, "volume": 86426.0}, {"date": "2016-09-30", "close": 15.16, "volume": 48465.0}, {"date": "2016-10-03", "close": 15.11, "volume": 75096.0}, {"date": "2016-10-04", "close": 15.08, "volume": 90298.0}, {"date": "2016-10-05", "close": 15.13, "volume": 74325.0}, {"date": "2016-10-06", "close": 14.82, "volume": 202202.0}, {"date": "2016-10-07", "close": 14.65, "volume": 145435.0}, {"date": "2016-10-10", "close": 14.62, "volume": 104992.0}, {"date": "2016-10-11", "close": 14.58, "volume": 90820.0}, {"date": "2016-10-12", "close": 14.47, "volume": 102088.0}, {"date": "2016-10-13", "close": 14.36, "volume": 154000.0}, {"date": "2016-10-14", "close": 14.13, "volume": 128657.0}, {"date": "2016-10-17", "close": 14.06, "volume": 123994.0}, {"date": "2016-10-18", "close": 14.19, "volume": 155407.0}, {"date": "2016-10-19", "close": 14.36, "volume": 67475.0}, {"date": "2016-10-20", "close": 14.26, "volume": 89203.0}, {"date": "2016-10-21", "close": 14.33, "volume": 69542.0}, {"date": "2016-10-24", "close": 14.29, "volume": 40735.0}, {"date": "2016-10-25", "close": 14.44, "volume": 126805.0}, {"date": "2016-10-26", "close": 14.16, "volume": 104898.0}, {"date": "2016-10-27", "close": 14.08, "volume": 104492.0}, {"date": "2016-10-28", "close": 13.98, "volume": 113476.0}, {"date": "2016-10-31", "close": 13.97, "volume": 140809.0}, {"date": "2016-11-01", "close": 14.15, "volume": 64182.0}, {"date": "2016-11-02", "close": 14.28, "volume": 76453.0}, {"date": "2016-11-03", "close": 14.19, "volume": 78672.0}, {"date": "2016-11-04", "close": 14.21, "volume": 58882.0}, {"date": "2016-11-07", "close": 14.25, "volume": 37366.0}, {"date": "2016-11-08", "close": 14.18, "volume": 80305.0}, {"date": "2016-11-09", "close": 13.97, "volume": 120866.0}, {"date": "2016-11-10", "close": 13.61, "volume": 313439.0}, {"date": "2016-11-11", "close": 13.48, "volume": 175264.0}, {"date": "2016-11-14", "close": 13.15, "volume": 293233.0}, {"date": "2016-11-15", "close": 13.42, "volume": 145544.0}, {"date": "2016-11-16", "close": 13.3, "volume": 194049.0}, {"date": "2016-11-17", "close": 13.2468, "volume": 110193.0}, {"date": "2016-11-18", "close": 13.07, "volume": 112352.0}, {"date": "2016-11-21", "close": 13.48, "volume": 566901.0}, {"date": "2016-11-22", "close": 13.4, "volume": 202756.0}, {"date": "2016-11-23", "close": 13.46, "volume": 160724.0}, {"date": "2016-11-25", "close": 13.46, "volume": 80775.0}, {"date": "2016-11-28", "close": 13.46, "volume": 80478.0}, {"date": "2016-11-29", "close": 13.4, "volume": 209351.0}, {"date": "2016-11-30", "close": 13.3, "volume": 190208.0}, {"date": "2016-12-01", "close": 13.18, "volume": 164760.0}, {"date": "2016-12-02", "close": 13.23, "volume": 131093.0}, {"date": "2016-12-05", "close": 13.24, "volume": 104752.0}, {"date": "2016-12-06", "close": 13.48, "volume": 135476.0}, {"date": "2016-12-07", "close": 13.76, "volume": 162684.0}, {"date": "2016-12-08", "close": 13.62, "volume": 99546.0}, {"date": "2016-12-09", "close": 13.43, "volume": 130771.0}, {"date": "2016-12-12", "close": 13.33, "volume": 118464.0}, {"date": "2016-12-13", "close": 13.52, "volume": 87489.0}, {"date": "2016-12-14", "close": 13.63, "volume": 105712.0}, {"date": "2016-12-15", "close": 13.49, "volume": 89509.0}, {"date": "2016-12-16", "close": 13.6, "volume": 83056.0}, {"date": "2016-12-19", "close": 13.72, "volume": 125458.0}, {"date": "2016-12-20", "close": 13.74, "volume": 178588.0}, {"date": "2016-12-21", "close": 13.7472, "volume": 117566.0}, {"date": "2016-12-22", "close": 13.7, "volume": 79494.0}, {"date": "2016-12-23", "close": 13.65, "volume": 71481.0}, {"date": "2016-12-27", "close": 13.59, "volume": 135948.0}, {"date": "2016-12-28", "close": 13.61, "volume": 122534.0}, {"date": "2016-12-29", "close": 13.73, "volume": 283051.0}, {"date": "2016-12-30", "close": 13.72, "volume": 153364.0}, {"date": "2017-01-03", "close": 13.72, "volume": 82436.0}, {"date": "2017-01-04", "close": 13.73, "volume": 125395.0}, {"date": "2017-01-05", "close": 13.68, "volume": 169046.0}, {"date": "2017-01-06", "close": 13.61, "volume": 81880.0}, {"date": "2017-01-09", "close": 13.67, "volume": 124138.0}, {"date": "2017-01-10", "close": 13.75, "volume": 53804.0}, {"date": "2017-01-11", "close": 13.76, "volume": 50189.0}, {"date": "2017-01-12", "close": 13.76, "volume": 81052.0}, {"date": "2017-01-13", "close": 13.9, "volume": 188380.0}, {"date": "2017-01-17", "close": 13.96, "volume": 106764.0}, {"date": "2017-01-18", "close": 13.83, "volume": 58493.0}, {"date": "2017-01-19", "close": 13.88, "volume": 62169.0}, {"date": "2017-01-20", "close": 13.76, "volume": 102467.0}, {"date": "2017-01-23", "close": 13.83, "volume": 76201.0}, {"date": "2017-01-24", "close": 13.76, "volume": 63447.0}, {"date": "2017-01-25", "close": 13.75, "volume": 50631.0}, {"date": "2017-01-26", "close": 13.75, "volume": 92454.0}, {"date": "2017-01-27", "close": 13.8, "volume": 80451.0}, {"date": "2017-01-30", "close": 13.86, "volume": 60128.0}, {"date": "2017-01-31", "close": 13.96, "volume": 62748.0}, {"date": "2017-02-01", "close": 13.905, "volume": 38382.0}, {"date": "2017-02-02", "close": 13.9, "volume": 67170.0}, {"date": "2017-02-03", "close": 13.95, "volume": 86740.0}, {"date": "2017-02-06", "close": 13.98, "volume": 26217.0}, {"date": "2017-02-07", "close": 14.05, "volume": 49647.0}, {"date": "2017-02-08", "close": 14.08, "volume": 62361.0}, {"date": "2017-02-09", "close": 14.06, "volume": 46226.0}, {"date": "2017-02-10", "close": 14.07, "volume": 42898.0}, {"date": "2017-02-13", "close": 14.07, "volume": 41321.0}, {"date": "2017-02-14", "close": 14.01, "volume": 65236.0}, {"date": "2017-02-15", "close": 13.82, "volume": 110495.0}, {"date": "2017-02-16", "close": 13.76, "volume": 113169.0}, {"date": "2017-02-17", "close": 13.72, "volume": 96413.0}, {"date": "2017-02-21", "close": 13.57, "volume": 330613.0}, {"date": "2017-02-22", "close": 13.72, "volume": 123295.0}, {"date": "2017-02-23", "close": 13.8, "volume": 53182.0}, {"date": "2017-02-24", "close": 13.82, "volume": 54519.0}, {"date": "2017-02-27", "close": 13.73, "volume": 94502.0}, {"date": "2017-02-28", "close": 13.74, "volume": 39763.0}, {"date": "2017-03-01", "close": 13.68, "volume": 88277.0}, {"date": "2017-03-02", "close": 13.71, "volume": 61810.0}, {"date": "2017-03-03", "close": 13.67, "volume": 44368.0}, {"date": "2017-03-06", "close": 13.66, "volume": 69778.0}, {"date": "2017-03-07", "close": 13.56, "volume": 174997.0}, {"date": "2017-03-08", "close": 13.55, "volume": 49265.0}, {"date": "2017-03-09", "close": 13.39, "volume": 150043.0}, {"date": "2017-03-10", "close": 13.44, "volume": 45769.0}, {"date": "2017-03-13", "close": 13.5, "volume": 71555.0}, {"date": "2017-03-14", "close": 13.5, "volume": 70390.0}, {"date": "2017-03-15", "close": 13.61, "volume": 99931.0}, {"date": "2017-03-16", "close": 13.55, "volume": 80008.0}, {"date": "2017-03-17", "close": 13.69, "volume": 120251.0}, {"date": "2017-03-20", "close": 13.76, "volume": 66699.0}, {"date": "2017-03-21", "close": 13.67, "volume": 78779.0}, {"date": "2017-03-22", "close": 13.6, "volume": 99824.0}, {"date": "2017-03-23", "close": 13.57, "volume": 101569.0}, {"date": "2017-03-24", "close": 13.57, "volume": 81653.0}, {"date": "2017-03-27", "close": 13.73, "volume": 64951.0}, {"date": "2017-03-28", "close": 13.77, "volume": 69693.0}, {"date": "2017-03-29", "close": 13.74, "volume": 53482.0}, {"date": "2017-03-30", "close": 13.77, "volume": 38505.0}, {"date": "2017-03-31", "close": 13.76, "volume": 38160.0}, {"date": "2017-04-03", "close": 13.7401, "volume": 44516.0}, {"date": "2017-04-04", "close": 13.64, "volume": 137344.0}, {"date": "2017-04-05", "close": 13.73, "volume": 37779.0}, {"date": "2017-04-06", "close": 13.77, "volume": 25723.0}, {"date": "2017-04-07", "close": 13.77, "volume": 71163.0}, {"date": "2017-04-10", "close": 13.84, "volume": 66831.0}, {"date": "2017-04-11", "close": 13.92, "volume": 48913.0}, {"date": "2017-04-12", "close": 13.92, "volume": 43298.0}, {"date": "2017-04-13", "close": 13.86, "volume": 61442.0}, {"date": "2017-04-17", "close": 13.85, "volume": 47707.0}, {"date": "2017-04-18", "close": 13.9, "volume": 34411.0}, {"date": "2017-04-19", "close": 13.85, "volume": 34884.0}, {"date": "2017-04-20", "close": 13.82, "volume": 29716.0}, {"date": "2017-04-21", "close": 13.86, "volume": 53250.0}, {"date": "2017-04-24", "close": 13.75, "volume": 165365.0}, {"date": "2017-04-25", "close": 13.65, "volume": 81130.0}, {"date": "2017-04-26", "close": 13.72, "volume": 77622.0}, {"date": "2017-04-27", "close": 13.75, "volume": 46036.0}, {"date": "2017-04-28", "close": 13.78, "volume": 89703.0}, {"date": "2017-05-01", "close": 13.77, "volume": 48464.0}, {"date": "2017-05-02", "close": 13.85, "volume": 48489.0}, {"date": "2017-05-03", "close": 13.98, "volume": 100391.0}, {"date": "2017-05-04", "close": 13.82, "volume": 72337.0}, {"date": "2017-05-05", "close": 13.81, "volume": 61324.0}, {"date": "2017-05-08", "close": 13.78, "volume": 44481.0}, {"date": "2017-05-09", "close": 13.83, "volume": 60091.0}, {"date": "2017-05-10", "close": 13.85, "volume": 67882.0}, {"date": "2017-05-11", "close": 13.9, "volume": 30748.0}, {"date": "2017-05-12", "close": 13.95, "volume": 54944.0}, {"date": "2017-05-15", "close": 13.98, "volume": 60831.0}, {"date": "2017-05-16", "close": 13.87, "volume": 66183.0}, {"date": "2017-05-17", "close": 13.87, "volume": 58552.0}, {"date": "2017-05-18", "close": 13.81, "volume": 37151.0}, {"date": "2017-05-19", "close": 13.79, "volume": 33271.0}, {"date": "2017-05-22", "close": 13.87, "volume": 48255.0}, {"date": "2017-05-23", "close": 13.94, "volume": 42577.0}, {"date": "2017-05-24", "close": 13.81, "volume": 148093.0}, {"date": "2017-05-25", "close": 13.68, "volume": 328348.0}, {"date": "2017-05-26", "close": 13.79, "volume": 161987.0}, {"date": "2017-05-30", "close": 13.76, "volume": 86451.0}, {"date": "2017-05-31", "close": 13.84, "volume": 67641.0}, {"date": "2017-06-01", "close": 13.87, "volume": 117851.0}, {"date": "2017-06-02", "close": 13.91, "volume": 115413.0}, {"date": "2017-06-05", "close": 13.8401, "volume": 83201.0}, {"date": "2017-06-06", "close": 13.91, "volume": 95975.0}, {"date": "2017-06-07", "close": 13.89, "volume": 71830.0}, {"date": "2017-06-08", "close": 13.87, "volume": 90382.0}, {"date": "2017-06-09", "close": 13.86, "volume": 68764.0}, {"date": "2017-06-12", "close": 13.85, "volume": 74959.0}, {"date": "2017-06-13", "close": 13.85, "volume": 105086.0}, {"date": "2017-06-14", "close": 13.86, "volume": 116088.0}, {"date": "2017-06-15", "close": 13.9, "volume": 93534.0}, {"date": "2017-06-16", "close": 13.91, "volume": 79694.0}, {"date": "2017-06-19", "close": 13.86, "volume": 131537.0}, {"date": "2017-06-20", "close": 13.96, "volume": 51603.0}, {"date": "2017-06-21", "close": 14.0, "volume": 108304.0}, {"date": "2017-06-22", "close": 14.01, "volume": 35994.0}, {"date": "2017-06-23", "close": 13.97, "volume": 38141.0}, {"date": "2017-06-26", "close": 13.92, "volume": 104386.0}, {"date": "2017-06-27", "close": 13.96, "volume": 76732.0}, {"date": "2017-06-28", "close": 13.94, "volume": 65031.0}, {"date": "2017-06-29", "close": 13.81, "volume": 69378.0}, {"date": "2017-06-30", "close": 13.79, "volume": 89102.0}, {"date": "2017-07-03", "close": 13.88, "volume": 31698.0}, {"date": "2017-07-05", "close": 13.9, "volume": 59369.0}, {"date": "2017-07-06", "close": 13.82, "volume": 81943.0}, {"date": "2017-07-07", "close": 13.76, "volume": 90276.0}, {"date": "2017-07-10", "close": 13.85, "volume": 93719.0}, {"date": "2017-07-11", "close": 13.88, "volume": 63040.0}, {"date": "2017-07-12", "close": 13.93, "volume": 66279.0}, {"date": "2017-07-13", "close": 14.0, "volume": 55884.0}, {"date": "2017-07-14", "close": 14.06, "volume": 72195.0}, {"date": "2017-07-17", "close": 14.04, "volume": 30650.0}, {"date": "2017-07-18", "close": 14.11, "volume": 57208.0}, {"date": "2017-07-19", "close": 14.0, "volume": 59208.0}, {"date": "2017-07-20", "close": 14.01, "volume": 26766.0}, {"date": "2017-07-21", "close": 14.07, "volume": 60349.0}, {"date": "2017-07-24", "close": 14.07, "volume": 47227.0}, {"date": "2017-07-25", "close": 13.98, "volume": 81631.0}, {"date": "2017-07-26", "close": 14.08, "volume": 34335.0}, {"date": "2017-07-27", "close": 14.1, "volume": 53830.0}, {"date": "2017-07-28", "close": 14.2, "volume": 46301.0}, {"date": "2017-07-31", "close": 14.22, "volume": 61248.0}, {"date": "2017-08-01", "close": 14.32, "volume": 45433.0}, {"date": "2017-08-02", "close": 14.32, "volume": 30041.0}, {"date": "2017-08-03", "close": 14.24, "volume": 68169.0}, {"date": "2017-08-04", "close": 14.15, "volume": 67545.0}, {"date": "2017-08-07", "close": 14.04, "volume": 77951.0}, {"date": "2017-08-08", "close": 14.04, "volume": 48767.0}, {"date": "2017-08-09", "close": 13.98, "volume": 88650.0}, {"date": "2017-08-10", "close": 13.93, "volume": 88894.0}, {"date": "2017-08-11", "close": 13.94, "volume": 148668.0}, {"date": "2017-08-14", "close": 13.98, "volume": 56525.0}, {"date": "2017-08-15", "close": 13.91, "volume": 45185.0}, {"date": "2017-08-16", "close": 13.96, "volume": 72072.0}, {"date": "2017-08-17", "close": 14.01, "volume": 84379.0}, {"date": "2017-08-18", "close": 14.1, "volume": 93990.0}, {"date": "2017-08-21", "close": 14.17, "volume": 28171.0}, {"date": "2017-08-22", "close": 14.22, "volume": 59907.0}, {"date": "2017-08-23", "close": 14.25, "volume": 69742.0}, {"date": "2017-08-24", "close": 14.2035, "volume": 63765.0}, {"date": "2017-08-25", "close": 14.22, "volume": 28002.0}, {"date": "2017-08-28", "close": 14.16, "volume": 57398.0}, {"date": "2017-08-29", "close": 14.22, "volume": 64438.0}, {"date": "2017-08-30", "close": 14.18, "volume": 60668.0}, {"date": "2017-08-31", "close": 14.14, "volume": 51598.0}, {"date": "2017-09-01", "close": 14.23, "volume": 58622.0}, {"date": "2017-09-05", "close": 14.2, "volume": 42939.0}, {"date": "2017-09-06", "close": 14.28, "volume": 41579.0}, {"date": "2017-09-07", "close": 14.32, "volume": 49998.0}, {"date": "2017-09-08", "close": 14.37, "volume": 43056.0}, {"date": "2017-09-11", "close": 14.4, "volume": 71187.0}, {"date": "2017-09-12", "close": 14.38, "volume": 39211.0}, {"date": "2017-09-13", "close": 14.39, "volume": 23734.0}, {"date": "2017-09-14", "close": 14.45, "volume": 62002.0}, {"date": "2017-09-15", "close": 14.44, "volume": 55385.0}, {"date": "2017-09-18", "close": 14.33, "volume": 78801.0}, {"date": "2017-09-19", "close": 14.32, "volume": 27691.0}, {"date": "2017-09-20", "close": 14.25, "volume": 40052.0}, {"date": "2017-09-21", "close": 14.24, "volume": 63250.0}, {"date": "2017-09-22", "close": 14.18, "volume": 109541.0}, {"date": "2017-09-25", "close": 14.21, "volume": 82084.0}, {"date": "2017-09-26", "close": 14.19, "volume": 41441.0}, {"date": "2017-09-27", "close": 14.07, "volume": 139944.0}, {"date": "2017-09-28", "close": 14.04, "volume": 79757.0}, {"date": "2017-09-29", "close": 14.0, "volume": 85422.0}, {"date": "2017-10-02", "close": 14.0, "volume": 77230.0}, {"date": "2017-10-03", "close": 14.09, "volume": 157966.0}, {"date": "2017-10-04", "close": 14.02, "volume": 73476.0}, {"date": "2017-10-05", "close": 14.01, "volume": 95846.0}, {"date": "2017-10-06", "close": 14.05, "volume": 57226.0}, {"date": "2017-10-09", "close": 14.1, "volume": 22285.0}, {"date": "2017-10-10", "close": 14.08, "volume": 39724.0}, {"date": "2017-10-11", "close": 14.24, "volume": 46043.0}, {"date": "2017-10-12", "close": 14.11, "volume": 118222.0}, {"date": "2017-10-13", "close": 14.14, "volume": 29320.0}, {"date": "2017-10-16", "close": 14.2, "volume": 82449.0}, {"date": "2017-10-17", "close": 14.16, "volume": 47662.0}, {"date": "2017-10-18", "close": 14.19, "volume": 46100.0}, {"date": "2017-10-19", "close": 14.12, "volume": 57466.0}, {"date": "2017-10-20", "close": 14.05, "volume": 35813.0}, {"date": "2017-10-23", "close": 14.09, "volume": 44579.0}, {"date": "2017-10-24", "close": 14.1, "volume": 67117.0}, {"date": "2017-10-25", "close": 14.06, "volume": 99321.0}, {"date": "2017-10-26", "close": 13.98, "volume": 104269.0}, {"date": "2017-10-27", "close": 13.94, "volume": 92555.0}, {"date": "2017-10-30", "close": 14.01, "volume": 82499.0}, {"date": "2017-10-31", "close": 14.0, "volume": 59365.0}, {"date": "2017-11-01", "close": 14.01, "volume": 74389.0}, {"date": "2017-11-02", "close": 14.02, "volume": 28144.0}, {"date": "2017-11-03", "close": 13.99, "volume": 62958.0}, {"date": "2017-11-06", "close": 14.04, "volume": 51613.0}, {"date": "2017-11-07", "close": 14.09, "volume": 71419.0}, {"date": "2017-11-08", "close": 14.03, "volume": 39499.0}, {"date": "2017-11-09", "close": 14.08, "volume": 75924.0}, {"date": "2017-11-10", "close": 14.02, "volume": 66992.0}, {"date": "2017-11-13", "close": 14.05, "volume": 44914.0}, {"date": "2017-11-14", "close": 14.23, "volume": 56038.0}, {"date": "2017-11-15", "close": 14.28, "volume": 85382.0}, {"date": "2017-11-16", "close": 14.34, "volume": 62995.0}, {"date": "2017-11-17", "close": 14.29, "volume": 116220.0}, {"date": "2017-11-20", "close": 14.16, "volume": 73936.0}, {"date": "2017-11-21", "close": 14.25, "volume": 88755.0}, {"date": "2017-11-22", "close": 14.2, "volume": 70975.0}, {"date": "2017-11-24", "close": 14.18, "volume": 11378.0}, {"date": "2017-11-27", "close": 14.1, "volume": 49356.0}, {"date": "2017-11-28", "close": 14.19, "volume": 45661.0}, {"date": "2017-11-29", "close": 14.1, "volume": 66486.0}, {"date": "2017-11-30", "close": 14.1, "volume": 91225.0}, {"date": "2017-12-01", "close": 14.24, "volume": 157315.0}, {"date": "2017-12-04", "close": 14.15, "volume": 146964.0}, {"date": "2017-12-05", "close": 14.19, "volume": 69414.0}, {"date": "2017-12-06", "close": 14.25, "volume": 74284.0}, {"date": "2017-12-07", "close": 14.32, "volume": 45572.0}, {"date": "2017-12-08", "close": 14.25, "volume": 61348.0}, {"date": "2017-12-11", "close": 14.26, "volume": 87128.0}, {"date": "2017-12-12", "close": 14.17, "volume": 34705.0}, {"date": "2017-12-13", "close": 14.31, "volume": 74758.0}, {"date": "2017-12-14", "close": 14.42, "volume": 37416.0}, {"date": "2017-12-15", "close": 14.4, "volume": 62064.0}, {"date": "2017-12-18", "close": 14.34, "volume": 39716.0}, {"date": "2017-12-19", "close": 14.4, "volume": 72866.0}, {"date": "2017-12-20", "close": 14.53, "volume": 162985.0}, {"date": "2017-12-21", "close": 14.43, "volume": 73174.0}, {"date": "2017-12-22", "close": 14.33, "volume": 71660.0}, {"date": "2017-12-26", "close": 14.13, "volume": 165157.0}, {"date": "2017-12-27", "close": 14.21, "volume": 99355.0}, {"date": "2017-12-28", "close": 14.13, "volume": 146204.0}, {"date": "2017-12-29", "close": 14.08, "volume": 172980.0}, {"date": "2018-01-02", "close": 14.12, "volume": 64298.0}, {"date": "2018-01-03", "close": 14.17, "volume": 88175.0}, {"date": "2018-01-04", "close": 14.12, "volume": 125804.0}, {"date": "2018-01-05", "close": 14.16, "volume": 20744.0}, {"date": "2018-01-08", "close": 14.19, "volume": 52957.0}, {"date": "2018-01-09", "close": 14.12, "volume": 139309.0}, {"date": "2018-01-10", "close": 14.0, "volume": 203693.0}, {"date": "2018-01-11", "close": 14.03, "volume": 53062.0}, {"date": "2018-01-12", "close": 14.08, "volume": 69425.0}, {"date": "2018-01-16", "close": 14.09, "volume": 79909.0}, {"date": "2018-01-17", "close": 14.04, "volume": 59163.0}, {"date": "2018-01-18", "close": 13.98, "volume": 82743.0}, {"date": "2018-01-19", "close": 13.96, "volume": 52048.0}, {"date": "2018-01-22", "close": 14.0032, "volume": 50888.0}, {"date": "2018-01-23", "close": 14.01, "volume": 51412.0}, {"date": "2018-01-24", "close": 13.96, "volume": 49486.0}, {"date": "2018-01-25", "close": 13.92, "volume": 43796.0}, {"date": "2018-01-26", "close": 13.79, "volume": 69823.0}, {"date": "2018-01-29", "close": 13.61, "volume": 123974.0}, {"date": "2018-01-30", "close": 13.41, "volume": 189641.0}, {"date": "2018-01-31", "close": 13.38, "volume": 145984.0}, {"date": "2018-02-01", "close": 13.31, "volume": 119093.0}, {"date": "2018-02-02", "close": 13.19, "volume": 177048.0}, {"date": "2018-02-05", "close": 13.1537, "volume": 123883.0}, {"date": "2018-02-06", "close": 13.19, "volume": 189251.0}, {"date": "2018-02-07", "close": 13.25, "volume": 115428.0}, {"date": "2018-02-08", "close": 13.28, "volume": 56794.0}, {"date": "2018-02-09", "close": 13.21, "volume": 133078.0}, {"date": "2018-02-12", "close": 13.2, "volume": 111197.0}, {"date": "2018-02-13", "close": 13.255, "volume": 75754.0}, {"date": "2018-02-14", "close": 13.3, "volume": 90920.0}, {"date": "2018-02-15", "close": 13.2084, "volume": 59830.0}, {"date": "2018-02-16", "close": 13.2, "volume": 43218.0}, {"date": "2018-02-20", "close": 13.1, "volume": 76057.0}, {"date": "2018-02-21", "close": 13.06, "volume": 95899.0}, {"date": "2018-02-22", "close": 13.04, "volume": 41207.0}, {"date": "2018-02-23", "close": 13.0973, "volume": 54095.0}, {"date": "2018-02-26", "close": 13.108, "volume": 72521.0}, {"date": "2018-02-27", "close": 13.075, "volume": 63673.0}, {"date": "2018-02-28", "close": 13.04, "volume": 84557.0}, {"date": "2018-03-01", "close": 13.07, "volume": 53075.0}, {"date": "2018-03-02", "close": 13.08, "volume": 56728.0}, {"date": "2018-03-05", "close": 13.14, "volume": 158289.0}, {"date": "2018-03-06", "close": 13.17, "volume": 55427.0}, {"date": "2018-03-07", "close": 13.19, "volume": 48768.0}, {"date": "2018-03-08", "close": 13.19, "volume": 50677.0}, {"date": "2018-03-09", "close": 13.1636, "volume": 44490.0}, {"date": "2018-03-12", "close": 13.08, "volume": 96544.0}, {"date": "2018-03-13", "close": 13.14, "volume": 38421.0}, {"date": "2018-03-14", "close": 13.11, "volume": 61689.0}, {"date": "2018-03-15", "close": 13.11, "volume": 30160.0}, {"date": "2018-03-16", "close": 13.1268, "volume": 90186.0}, {"date": "2018-03-19", "close": 13.03, "volume": 62283.0}, {"date": "2018-03-20", "close": 12.99, "volume": 64487.0}, {"date": "2018-03-21", "close": 12.9247, "volume": 117438.0}, {"date": "2018-03-22", "close": 12.91, "volume": 112061.0}, {"date": "2018-03-23", "close": 12.91, "volume": 78975.0}, {"date": "2018-03-26", "close": 12.92, "volume": 106919.0}, {"date": "2018-03-27", "close": 12.89, "volume": 180951.0}, {"date": "2018-03-28", "close": 12.92, "volume": 118170.0}, {"date": "2018-03-29", "close": 13.04, "volume": 60940.0}, {"date": "2018-04-02", "close": 12.99, "volume": 83480.0}, {"date": "2018-04-03", "close": 12.97, "volume": 103470.0}, {"date": "2018-04-04", "close": 12.97, "volume": 48724.0}, {"date": "2018-04-05", "close": 12.95, "volume": 110348.0}, {"date": "2018-04-06", "close": 13.04, "volume": 75265.0}, {"date": "2018-04-09", "close": 13.03, "volume": 49734.0}, {"date": "2018-04-10", "close": 13.0, "volume": 110422.0}, {"date": "2018-04-11", "close": 13.05, "volume": 108008.0}, {"date": "2018-04-12", "close": 13.045, "volume": 77129.0}, {"date": "2018-04-13", "close": 13.05, "volume": 97117.0}, {"date": "2018-04-16", "close": 13.015, "volume": 27911.0}, {"date": "2018-04-17", "close": 12.96, "volume": 82402.0}, {"date": "2018-04-18", "close": 12.95, "volume": 98677.0}, {"date": "2018-04-19", "close": 12.84, "volume": 87697.0}, {"date": "2018-04-20", "close": 12.85, "volume": 25970.0}, {"date": "2018-04-23", "close": 12.78, "volume": 108396.0}, {"date": "2018-04-24", "close": 12.82, "volume": 82355.0}, {"date": "2018-04-25", "close": 12.77, "volume": 58523.0}, {"date": "2018-04-26", "close": 12.79, "volume": 76348.0}, {"date": "2018-04-27", "close": 12.78, "volume": 63644.0}, {"date": "2018-04-30", "close": 12.83, "volume": 74211.0}, {"date": "2018-05-01", "close": 12.83, "volume": 93276.0}, {"date": "2018-05-02", "close": 12.88, "volume": 85766.0}, {"date": "2018-05-03", "close": 12.915, "volume": 54432.0}, {"date": "2018-05-04", "close": 12.885, "volume": 42507.0}, {"date": "2018-05-07", "close": 12.89, "volume": 65999.0}, {"date": "2018-05-08", "close": 12.875, "volume": 56159.0}, {"date": "2018-05-09", "close": 12.81, "volume": 58661.0}, {"date": "2018-05-10", "close": 12.91, "volume": 60600.0}, {"date": "2018-05-11", "close": 12.84, "volume": 51439.0}, {"date": "2018-05-14", "close": 12.79, "volume": 89431.0}, {"date": "2018-05-15", "close": 12.72, "volume": 97157.0}, {"date": "2018-05-16", "close": 12.69, "volume": 143188.0}, {"date": "2018-05-17", "close": 12.67, "volume": 104128.0}, {"date": "2018-05-18", "close": 12.62, "volume": 59807.0}, {"date": "2018-05-21", "close": 12.6249, "volume": 129526.0}, {"date": "2018-05-22", "close": 12.585, "volume": 127076.0}, {"date": "2018-05-23", "close": 12.64, "volume": 122655.0}, {"date": "2018-05-24", "close": 12.5799, "volume": 117408.0}, {"date": "2018-05-25", "close": 12.58, "volume": 90523.0}, {"date": "2018-05-29", "close": 12.69, "volume": 112904.0}, {"date": "2018-05-30", "close": 12.67, "volume": 83260.0}, {"date": "2018-05-31", "close": 12.7, "volume": 76167.0}, {"date": "2018-06-01", "close": 12.69, "volume": 62188.0}, {"date": "2018-06-04", "close": 12.73, "volume": 144395.0}, {"date": "2018-06-05", "close": 12.7, "volume": 82649.0}, {"date": "2018-06-06", "close": 12.65, "volume": 63101.0}, {"date": "2018-06-07", "close": 12.64, "volume": 80403.0}, {"date": "2018-06-08", "close": 12.63, "volume": 88567.0}, {"date": "2018-06-11", "close": 12.58, "volume": 76298.0}, {"date": "2018-06-12", "close": 12.58, "volume": 121011.0}, {"date": "2018-06-13", "close": 12.57, "volume": 107491.0}, {"date": "2018-06-14", "close": 12.59, "volume": 81541.0}, {"date": "2018-06-15", "close": 12.61, "volume": 63859.0}, {"date": "2018-06-18", "close": 12.61, "volume": 90961.0}, {"date": "2018-06-19", "close": 12.65, "volume": 76886.0}, {"date": "2018-06-20", "close": 12.65, "volume": 81979.0}, {"date": "2018-06-21", "close": 12.56, "volume": 64122.0}, {"date": "2018-06-22", "close": 12.58, "volume": 81108.0}, {"date": "2018-06-25", "close": 12.62, "volume": 98314.0}, {"date": "2018-06-26", "close": 12.57, "volume": 59366.0}, {"date": "2018-06-27", "close": 12.64, "volume": 66424.0}, {"date": "2018-06-28", "close": 12.65, "volume": 65744.0}, {"date": "2018-06-29", "close": 12.68, "volume": 94370.0}, {"date": "2018-07-02", "close": 12.75, "volume": 140329.0}, {"date": "2018-07-03", "close": 12.76, "volume": 65155.0}, {"date": "2018-07-05", "close": 12.75, "volume": 123615.0}, {"date": "2018-07-06", "close": 12.66, "volume": 76582.0}, {"date": "2018-07-09", "close": 12.64, "volume": 60674.0}, {"date": "2018-07-10", "close": 12.7, "volume": 67233.0}, {"date": "2018-07-11", "close": 12.7174, "volume": 28638.0}, {"date": "2018-07-12", "close": 12.74, "volume": 38954.0}, {"date": "2018-07-13", "close": 12.81, "volume": 92704.0}, {"date": "2018-07-16", "close": 12.87, "volume": 90670.0}, {"date": "2018-07-17", "close": 12.9101, "volume": 96062.0}, {"date": "2018-07-18", "close": 12.9752, "volume": 62439.0}, {"date": "2018-07-19", "close": 12.89, "volume": 67864.0}, {"date": "2018-07-20", "close": 12.81, "volume": 75784.0}, {"date": "2018-07-23", "close": 12.83, "volume": 46568.0}, {"date": "2018-07-24", "close": 12.75, "volume": 71906.0}, {"date": "2018-07-25", "close": 12.78, "volume": 111421.0}, {"date": "2018-07-26", "close": 12.74, "volume": 77515.0}, {"date": "2018-07-27", "close": 12.7282, "volume": 33438.0}, {"date": "2018-07-30", "close": 12.68, "volume": 81161.0}, {"date": "2018-07-31", "close": 12.65, "volume": 86600.0}, {"date": "2018-08-01", "close": 12.64, "volume": 72362.0}, {"date": "2018-08-02", "close": 12.59, "volume": 120483.0}, {"date": "2018-08-03", "close": 12.61, "volume": 47902.0}, {"date": "2018-08-06", "close": 12.66, "volume": 63419.0}, {"date": "2018-08-07", "close": 12.59, "volume": 52905.0}, {"date": "2018-08-08", "close": 12.6, "volume": 68856.0}, {"date": "2018-08-09", "close": 12.57, "volume": 87209.0}, {"date": "2018-08-10", "close": 12.64, "volume": 55517.0}, {"date": "2018-08-13", "close": 12.66, "volume": 62471.0}, {"date": "2018-08-14", "close": 12.6701, "volume": 40759.0}, {"date": "2018-08-15", "close": 12.71, "volume": 67100.0}, {"date": "2018-08-16", "close": 12.66, "volume": 99426.0}, {"date": "2018-08-17", "close": 12.67, "volume": 14980.0}, {"date": "2018-08-20", "close": 12.77, "volume": 122026.0}, {"date": "2018-08-21", "close": 12.75, "volume": 69221.0}, {"date": "2018-08-22", "close": 12.73, "volume": 80923.0}, {"date": "2018-08-23", "close": 12.65, "volume": 64811.0}, {"date": "2018-08-24", "close": 12.64, "volume": 59440.0}, {"date": "2018-08-27", "close": 12.635, "volume": 90978.0}, {"date": "2018-08-28", "close": 12.61, "volume": 70951.0}, {"date": "2018-08-29", "close": 12.65, "volume": 36904.0}, {"date": "2018-08-30", "close": 12.7, "volume": 48873.0}, {"date": "2018-08-31", "close": 12.72, "volume": 66653.0}, {"date": "2018-09-04", "close": 12.86, "volume": 65188.0}, {"date": "2018-09-05", "close": 12.83, "volume": 83237.0}, {"date": "2018-09-06", "close": 12.78, "volume": 32476.0}, {"date": "2018-09-07", "close": 12.71, "volume": 53059.0}, {"date": "2018-09-10", "close": 12.71, "volume": 39643.0}, {"date": "2018-09-11", "close": 12.67, "volume": 90209.0}, {"date": "2018-09-12", "close": 12.63, "volume": 106639.0}, {"date": "2018-09-13", "close": 12.58, "volume": 54226.0}, {"date": "2018-09-14", "close": 12.46, "volume": 95431.0}, {"date": "2018-09-17", "close": 12.32, "volume": 160197.0}, {"date": "2018-09-18", "close": 12.21, "volume": 126882.0}, {"date": "2018-09-19", "close": 12.22, "volume": 104825.0}, {"date": "2018-09-20", "close": 12.19, "volume": 110557.0}, {"date": "2018-09-21", "close": 12.15, "volume": 81683.0}, {"date": "2018-09-24", "close": 12.13, "volume": 55131.0}, {"date": "2018-09-25", "close": 12.09, "volume": 69903.0}, {"date": "2018-09-26", "close": 12.11, "volume": 93110.0}, {"date": "2018-09-27", "close": 12.13, "volume": 112848.0}, {"date": "2018-09-28", "close": 12.11, "volume": 105261.0}, {"date": "2018-10-01", "close": 12.11, "volume": 88498.0}, {"date": "2018-10-02", "close": 12.1411, "volume": 128597.0}, {"date": "2018-10-03", "close": 11.99, "volume": 121430.0}, {"date": "2018-10-04", "close": 11.87, "volume": 84765.0}, {"date": "2018-10-05", "close": 11.69, "volume": 164979.0}, {"date": "2018-10-08", "close": 11.65, "volume": 137440.0}, {"date": "2018-10-09", "close": 11.6799, "volume": 150123.0}, {"date": "2018-10-10", "close": 11.7, "volume": 172401.0}, {"date": "2018-10-11", "close": 11.65, "volume": 168896.0}, {"date": "2018-10-12", "close": 11.72, "volume": 86892.0}, {"date": "2018-10-15", "close": 11.67, "volume": 59277.0}, {"date": "2018-10-16", "close": 11.77, "volume": 91276.0}, {"date": "2018-10-17", "close": 11.77, "volume": 96377.0}, {"date": "2018-10-18", "close": 11.68, "volume": 99492.0}, {"date": "2018-10-19", "close": 11.69, "volume": 81984.0}, {"date": "2018-10-22", "close": 11.68, "volume": 89246.0}, {"date": "2018-10-23", "close": 11.64, "volume": 35859.0}, {"date": "2018-10-24", "close": 11.66, "volume": 138101.0}, {"date": "2018-10-25", "close": 11.6, "volume": 105304.0}, {"date": "2018-10-26", "close": 11.55, "volume": 75905.0}, {"date": "2018-10-29", "close": 11.55, "volume": 85679.0}, {"date": "2018-10-30", "close": 11.54, "volume": 83051.0}, {"date": "2018-10-31", "close": 11.53, "volume": 227656.0}, {"date": "2018-11-01", "close": 11.58, "volume": 205609.0}, {"date": "2018-11-02", "close": 11.74, "volume": 274829.0}, {"date": "2018-11-05", "close": 11.92, "volume": 119368.0}, {"date": "2018-11-06", "close": 11.83, "volume": 82649.0}, {"date": "2018-11-07", "close": 11.87, "volume": 155718.0}, {"date": "2018-11-08", "close": 11.96, "volume": 124496.0}, {"date": "2018-11-09", "close": 11.975, "volume": 163925.0}, {"date": "2018-11-12", "close": 12.19, "volume": 230652.0}, {"date": "2018-11-13", "close": 12.18, "volume": 144537.0}, {"date": "2018-11-14", "close": 12.22, "volume": 151725.0}, {"date": "2018-11-15", "close": 12.35, "volume": 160748.0}, {"date": "2018-11-16", "close": 12.27, "volume": 107623.0}, {"date": "2018-11-19", "close": 12.41, "volume": 116148.0}, {"date": "2018-11-20", "close": 12.4, "volume": 159352.0}, {"date": "2018-11-21", "close": 12.35, "volume": 119305.0}, {"date": "2018-11-23", "close": 12.37, "volume": 54129.0}, {"date": "2018-11-26", "close": 12.41, "volume": 160663.0}, {"date": "2018-11-27", "close": 12.44, "volume": 128498.0}, {"date": "2018-11-28", "close": 12.4, "volume": 63485.0}, {"date": "2018-11-29", "close": 12.45, "volume": 101734.0}, {"date": "2018-11-30", "close": 12.26, "volume": 118237.0}, {"date": "2018-12-03", "close": 12.37, "volume": 86270.0}, {"date": "2018-12-04", "close": 12.62, "volume": 169320.0}, {"date": "2018-12-06", "close": 12.51, "volume": 250740.0}, {"date": "2018-12-07", "close": 12.35, "volume": 141988.0}, {"date": "2018-12-10", "close": 12.57, "volume": 142124.0}, {"date": "2018-12-11", "close": 12.65, "volume": 133272.0}, {"date": "2018-12-12", "close": 12.66, "volume": 111514.0}, {"date": "2018-12-13", "close": 12.71, "volume": 92545.0}, {"date": "2018-12-14", "close": 12.59, "volume": 198852.0}, {"date": "2018-12-17", "close": 12.49, "volume": 144982.0}, {"date": "2018-12-18", "close": 12.59, "volume": 144998.0}, {"date": "2018-12-19", "close": 12.82, "volume": 138283.0}, {"date": "2018-12-20", "close": 12.83, "volume": 203357.0}, {"date": "2018-12-21", "close": 12.92, "volume": 103708.0}, {"date": "2018-12-24", "close": 12.99, "volume": 48343.0}, {"date": "2018-12-26", "close": 12.98, "volume": 96965.0}, {"date": "2018-12-27", "close": 13.25, "volume": 192312.0}, {"date": "2018-12-28", "close": 13.42, "volume": 134520.0}, {"date": "2018-12-31", "close": 12.7, "volume": 233295.0}, {"date": "2019-01-02", "close": 13.24, "volume": 108508.0}, {"date": "2019-01-03", "close": 13.09, "volume": 62694.0}, {"date": "2019-01-04", "close": 13.07, "volume": 87464.0}, {"date": "2019-01-07", "close": 13.39, "volume": 108549.0}, {"date": "2019-01-08", "close": 13.06, "volume": 175635.0}, {"date": "2019-01-09", "close": 13.29, "volume": 172037.0}, {"date": "2019-01-10", "close": 13.2, "volume": 82808.0}, {"date": "2019-01-11", "close": 13.24, "volume": 167968.0}, {"date": "2019-01-14", "close": 13.31, "volume": 42112.0}, {"date": "2019-01-15", "close": 13.18, "volume": 123366.0}, {"date": "2019-01-16", "close": 13.02, "volume": 147845.0}, {"date": "2019-01-17", "close": 12.94, "volume": 86230.0}, {"date": "2019-01-18", "close": 12.88, "volume": 80654.0}, {"date": "2019-01-22", "close": 12.8, "volume": 87706.0}, {"date": "2019-01-23", "close": 12.84, "volume": 63131.0}, {"date": "2019-01-24", "close": 13.05, "volume": 68612.0}, {"date": "2019-01-25", "close": 13.005, "volume": 55152.0}, {"date": "2019-01-28", "close": 12.96, "volume": 41431.0}, {"date": "2019-01-29", "close": 12.84, "volume": 76311.0}, {"date": "2019-01-30", "close": 12.82, "volume": 76578.0}, {"date": "2019-01-31", "close": 12.91, "volume": 81848.0}, {"date": "2019-02-01", "close": 13.01, "volume": 40024.0}, {"date": "2019-02-04", "close": 13.01, "volume": 71717.0}, {"date": "2019-02-05", "close": 13.08, "volume": 63424.0}, {"date": "2019-02-06", "close": 13.13, "volume": 44098.0}, {"date": "2019-02-07", "close": 13.1, "volume": 24122.0}, {"date": "2019-02-08", "close": 13.1, "volume": 70192.0}, {"date": "2019-02-11", "close": 13.1, "volume": 37037.0}, {"date": "2019-02-12", "close": 13.11, "volume": 68537.0}, {"date": "2019-02-13", "close": 13.27, "volume": 93024.0}, {"date": "2019-02-14", "close": 13.25, "volume": 40343.0}, {"date": "2019-02-15", "close": 13.15, "volume": 39491.0}, {"date": "2019-02-19", "close": 13.18, "volume": 27436.0}, {"date": "2019-02-20", "close": 13.23, "volume": 44915.0}, {"date": "2019-02-21", "close": 13.32, "volume": 58314.0}, {"date": "2019-02-22", "close": 13.33, "volume": 57131.0}, {"date": "2019-02-25", "close": 13.42, "volume": 47474.0}, {"date": "2019-02-26", "close": 13.64, "volume": 67703.0}, {"date": "2019-02-27", "close": 13.46, "volume": 90874.0}, {"date": "2019-02-28", "close": 13.44, "volume": 69981.0}, {"date": "2019-03-01", "close": 13.34, "volume": 53435.0}, {"date": "2019-03-04", "close": 13.311, "volume": 35426.0}, {"date": "2019-03-05", "close": 13.33, "volume": 53283.0}, {"date": "2019-03-06", "close": 13.31, "volume": 36434.0}, {"date": "2019-03-07", "close": 13.35, "volume": 66274.0}, {"date": "2019-03-08", "close": 13.34, "volume": 53833.0}, {"date": "2019-03-11", "close": 13.35, "volume": 48008.0}, {"date": "2019-03-12", "close": 13.35, "volume": 38580.0}, {"date": "2019-03-13", "close": 13.16, "volume": 192718.0}, {"date": "2019-03-14", "close": 13.13, "volume": 57008.0}, {"date": "2019-03-15", "close": 13.12, "volume": 74580.0}, {"date": "2019-03-18", "close": 13.11, "volume": 35228.0}, {"date": "2019-03-19", "close": 13.14, "volume": 64723.0}, {"date": "2019-03-20", "close": 13.16, "volume": 115596.0}, {"date": "2019-03-21", "close": 13.13, "volume": 73965.0}, {"date": "2019-03-22", "close": 13.21, "volume": 121392.0}, {"date": "2019-03-25", "close": 13.2, "volume": 64295.0}, {"date": "2019-03-26", "close": 13.2501, "volume": 95107.0}, {"date": "2019-03-27", "close": 13.35, "volume": 55459.0}, {"date": "2019-03-28", "close": 13.26, "volume": 122555.0}, {"date": "2019-03-29", "close": 13.17, "volume": 85498.0}, {"date": "2019-04-01", "close": 13.26, "volume": 41890.0}, {"date": "2019-04-02", "close": 13.28, "volume": 57617.0}, {"date": "2019-04-03", "close": 13.32, "volume": 40951.0}, {"date": "2019-04-04", "close": 13.32, "volume": 21698.0}, {"date": "2019-04-05", "close": 13.2911, "volume": 36280.0}, {"date": "2019-04-08", "close": 13.35, "volume": 26338.0}, {"date": "2019-04-09", "close": 13.46, "volume": 69222.0}, {"date": "2019-04-10", "close": 13.44, "volume": 85426.0}, {"date": "2019-04-11", "close": 13.5, "volume": 60100.0}, {"date": "2019-04-12", "close": 13.48, "volume": 97489.0}, {"date": "2019-04-15", "close": 13.45, "volume": 55326.0}, {"date": "2019-04-16", "close": 13.39, "volume": 51179.0}, {"date": "2019-04-17", "close": 13.26, "volume": 101993.0}, {"date": "2019-04-18", "close": 13.15, "volume": 141516.0}, {"date": "2019-04-22", "close": 13.14, "volume": 36615.0}, {"date": "2019-04-23", "close": 13.1, "volume": 96816.0}, {"date": "2019-04-24", "close": 13.1, "volume": 91343.0}, {"date": "2019-04-25", "close": 13.12, "volume": 67096.0}, {"date": "2019-04-26", "close": 13.14, "volume": 135853.0}, {"date": "2019-04-29", "close": 13.21, "volume": 83447.0}, {"date": "2019-04-30", "close": 13.26, "volume": 57138.0}, {"date": "2019-05-01", "close": 13.31, "volume": 80704.0}, {"date": "2019-05-02", "close": 13.34, "volume": 140785.0}, {"date": "2019-05-03", "close": 13.36, "volume": 86764.0}, {"date": "2019-05-06", "close": 13.39, "volume": 60230.0}, {"date": "2019-05-07", "close": 13.4, "volume": 74797.0}, {"date": "2019-05-08", "close": 13.43, "volume": 72001.0}, {"date": "2019-05-09", "close": 13.47, "volume": 52609.0}, {"date": "2019-05-10", "close": 13.54, "volume": 49153.0}, {"date": "2019-05-13", "close": 13.51, "volume": 51430.0}, {"date": "2019-05-14", "close": 13.54, "volume": 39341.0}, {"date": "2019-05-15", "close": 13.53, "volume": 56665.0}, {"date": "2019-05-16", "close": 13.67, "volume": 98021.0}, {"date": "2019-05-17", "close": 13.67, "volume": 62798.0}, {"date": "2019-05-20", "close": 13.67, "volume": 34492.0}, {"date": "2019-05-21", "close": 13.84, "volume": 73758.0}, {"date": "2019-05-22", "close": 13.68, "volume": 57070.0}, {"date": "2019-05-23", "close": 13.7, "volume": 56369.0}, {"date": "2019-05-24", "close": 13.64, "volume": 53468.0}, {"date": "2019-05-28", "close": 13.68, "volume": 70131.0}, {"date": "2019-05-29", "close": 13.67, "volume": 47544.0}, {"date": "2019-05-30", "close": 13.66, "volume": 75757.0}, {"date": "2019-05-31", "close": 13.73, "volume": 45712.0}, {"date": "2019-06-03", "close": 13.8, "volume": 53107.0}, {"date": "2019-06-04", "close": 13.76, "volume": 73893.0}, {"date": "2019-06-05", "close": 13.78, "volume": 60552.0}, {"date": "2019-06-06", "close": 13.79, "volume": 48015.0}, {"date": "2019-06-07", "close": 13.81, "volume": 33707.0}, {"date": "2019-06-10", "close": 13.77, "volume": 83150.0}, {"date": "2019-06-11", "close": 13.73, "volume": 129397.0}, {"date": "2019-06-12", "close": 13.79, "volume": 53649.0}, {"date": "2019-06-13", "close": 13.78, "volume": 37931.0}, {"date": "2019-06-14", "close": 13.8, "volume": 35452.0}, {"date": "2019-06-17", "close": 13.79, "volume": 79267.0}, {"date": "2019-06-18", "close": 13.75, "volume": 62092.0}, {"date": "2019-06-19", "close": 13.75, "volume": 92780.0}, {"date": "2019-06-20", "close": 13.68, "volume": 73893.0}, {"date": "2019-06-21", "close": 13.71, "volume": 32570.0}, {"date": "2019-06-24", "close": 13.73, "volume": 47740.0}, {"date": "2019-06-25", "close": 13.64, "volume": 72042.0}, {"date": "2019-06-26", "close": 13.58, "volume": 138633.0}, {"date": "2019-06-27", "close": 13.64, "volume": 79320.0}, {"date": "2019-06-28", "close": 13.7, "volume": 79378.0}, {"date": "2019-07-01", "close": 13.66, "volume": 71464.0}, {"date": "2019-07-02", "close": 13.81, "volume": 142762.0}, {"date": "2019-07-03", "close": 13.82, "volume": 75301.0}, {"date": "2019-07-05", "close": 13.89, "volume": 152937.0}, {"date": "2019-07-08", "close": 13.77, "volume": 94256.0}, {"date": "2019-07-09", "close": 13.98, "volume": 93504.0}, {"date": "2019-07-10", "close": 13.82, "volume": 175927.0}, {"date": "2019-07-11", "close": 13.93, "volume": 87542.0}, {"date": "2019-07-12", "close": 13.99, "volume": 43194.0}, {"date": "2019-07-15", "close": 14.0067, "volume": 67599.0}, {"date": "2019-07-16", "close": 14.11, "volume": 81839.0}, {"date": "2019-07-17", "close": 14.18, "volume": 64964.0}, {"date": "2019-07-18", "close": 14.25, "volume": 59244.0}, {"date": "2019-07-19", "close": 14.13, "volume": 71852.0}, {"date": "2019-07-22", "close": 14.18, "volume": 61250.0}, {"date": "2019-07-23", "close": 14.13, "volume": 67587.0}, {"date": "2019-07-24", "close": 14.12, "volume": 53848.0}, {"date": "2019-07-25", "close": 14.09, "volume": 87897.0}, {"date": "2019-07-26", "close": 14.18, "volume": 67069.0}, {"date": "2019-07-29", "close": 14.15, "volume": 67673.0}, {"date": "2019-07-30", "close": 14.23, "volume": 113801.0}, {"date": "2019-07-31", "close": 14.36, "volume": 74302.0}, {"date": "2019-08-01", "close": 14.47, "volume": 51060.0}, {"date": "2019-08-02", "close": 14.7, "volume": 85622.0}, {"date": "2019-08-05", "close": 14.93, "volume": 64284.0}, {"date": "2019-08-06", "close": 15.04, "volume": 73259.0}, {"date": "2019-08-07", "close": 14.89, "volume": 102319.0}, {"date": "2019-08-08", "close": 15.37, "volume": 89058.0}, {"date": "2019-08-09", "close": 14.92, "volume": 67255.0}, {"date": "2019-08-12", "close": 14.83, "volume": 94783.0}, {"date": "2019-08-13", "close": 14.79, "volume": 85188.0}, {"date": "2019-08-14", "close": 14.72, "volume": 90682.0}, {"date": "2019-08-15", "close": 14.8269, "volume": 71140.0}, {"date": "2019-08-16", "close": 14.83, "volume": 88328.0}, {"date": "2019-08-19", "close": 14.9, "volume": 36314.0}, {"date": "2019-08-20", "close": 14.8, "volume": 81336.0}, {"date": "2019-08-21", "close": 14.74, "volume": 73907.0}, {"date": "2019-08-22", "close": 14.48, "volume": 67895.0}, {"date": "2019-08-23", "close": 14.41, "volume": 75680.0}, {"date": "2019-08-26", "close": 14.3589, "volume": 44390.0}, {"date": "2019-08-27", "close": 14.46, "volume": 78044.0}, {"date": "2019-08-28", "close": 14.36, "volume": 65280.0}, {"date": "2019-08-29", "close": 14.26, "volume": 68406.0}, {"date": "2019-08-30", "close": 14.18, "volume": 63486.0}, {"date": "2019-09-03", "close": 14.18, "volume": 105996.0}, {"date": "2019-09-04", "close": 14.14, "volume": 84204.0}, {"date": "2019-09-05", "close": 14.0, "volume": 120577.0}, {"date": "2019-09-06", "close": 14.0, "volume": 34561.0}, {"date": "2019-09-09", "close": 13.89, "volume": 104098.0}, {"date": "2019-09-10", "close": 13.8, "volume": 53575.0}, {"date": "2019-09-11", "close": 13.76, "volume": 91744.0}, {"date": "2019-09-12", "close": 13.75, "volume": 99513.0}, {"date": "2019-09-13", "close": 13.43, "volume": 84849.0}, {"date": "2019-09-16", "close": 13.38, "volume": 83480.0}, {"date": "2019-09-17", "close": 13.47, "volume": 72738.0}, {"date": "2019-09-18", "close": 13.55, "volume": 113938.0}, {"date": "2019-09-19", "close": 13.63, "volume": 79582.0}, {"date": "2019-09-20", "close": 13.72, "volume": 45208.0}, {"date": "2019-09-23", "close": 13.69, "volume": 79910.0}, {"date": "2019-09-24", "close": 13.73, "volume": 33034.0}, {"date": "2019-09-25", "close": 13.705, "volume": 51152.0}, {"date": "2019-09-26", "close": 13.74, "volume": 11046.0}, {"date": "2019-09-27", "close": 13.75, "volume": 37142.0}, {"date": "2019-09-30", "close": 13.75, "volume": 45045.0}, {"date": "2019-10-01", "close": 13.77, "volume": 32857.0}, {"date": "2019-10-02", "close": 13.83, "volume": 49023.0}, {"date": "2019-10-03", "close": 13.95, "volume": 75267.0}, {"date": "2019-10-04", "close": 13.95, "volume": 64472.0}, {"date": "2019-10-07", "close": 13.95, "volume": 58325.0}, {"date": "2019-10-08", "close": 14.02, "volume": 47201.0}, {"date": "2019-10-09", "close": 14.02, "volume": 32080.0}, {"date": "2019-10-10", "close": 13.93, "volume": 41735.0}, {"date": "2019-10-11", "close": 14.1, "volume": 111614.0}, {"date": "2019-10-14", "close": 14.15, "volume": 58129.0}, {"date": "2019-10-15", "close": 14.16, "volume": 50723.0}, {"date": "2019-10-16", "close": 14.04, "volume": 46823.0}, {"date": "2019-10-17", "close": 13.87, "volume": 52633.0}, {"date": "2019-10-18", "close": 13.68, "volume": 123307.0}, {"date": "2019-10-21", "close": 13.6, "volume": 38964.0}, {"date": "2019-10-22", "close": 13.63, "volume": 67208.0}, {"date": "2019-10-23", "close": 13.61, "volume": 77037.0}, {"date": "2019-10-24", "close": 13.59, "volume": 66191.0}, {"date": "2019-10-25", "close": 13.54, "volume": 56651.0}, {"date": "2019-10-28", "close": 13.49, "volume": 48790.0}, {"date": "2019-10-29", "close": 13.49, "volume": 41886.0}, {"date": "2019-10-30", "close": 13.65, "volume": 88552.0}, {"date": "2019-10-31", "close": 13.74, "volume": 59067.0}, {"date": "2019-11-01", "close": 13.68, "volume": 47898.0}, {"date": "2019-11-04", "close": 13.68, "volume": 50346.0}, {"date": "2019-11-05", "close": 13.76, "volume": 48832.0}, {"date": "2019-11-06", "close": 13.78, "volume": 61099.0}, {"date": "2019-11-07", "close": 13.73, "volume": 61726.0}, {"date": "2019-11-08", "close": 13.69, "volume": 37009.0}, {"date": "2019-11-11", "close": 13.74, "volume": 25340.0}, {"date": "2019-11-12", "close": 13.7, "volume": 24404.0}, {"date": "2019-11-13", "close": 13.72, "volume": 42472.0}, {"date": "2019-11-14", "close": 13.81, "volume": 60777.0}, {"date": "2019-11-15", "close": 13.85, "volume": 88400.0}, {"date": "2019-11-18", "close": 13.85, "volume": 25390.0}, {"date": "2019-11-19", "close": 13.95, "volume": 89901.0}, {"date": "2019-11-20", "close": 13.95, "volume": 35624.0}, {"date": "2019-11-21", "close": 13.66, "volume": 51653.0}, {"date": "2019-11-22", "close": 13.64, "volume": 82139.0}, {"date": "2019-11-25", "close": 13.55, "volume": 70128.0}, {"date": "2019-11-26", "close": 13.56, "volume": 77264.0}, {"date": "2019-11-27", "close": 13.53, "volume": 33683.0}, {"date": "2019-11-29", "close": 13.51, "volume": 61264.0}, {"date": "2019-12-02", "close": 13.47, "volume": 60232.0}, {"date": "2019-12-03", "close": 13.49, "volume": 131958.0}, {"date": "2019-12-04", "close": 13.44, "volume": 131125.0}, {"date": "2019-12-05", "close": 13.43, "volume": 101252.0}, {"date": "2019-12-06", "close": 13.58, "volume": 121640.0}, {"date": "2019-12-09", "close": 13.58, "volume": 95624.0}, {"date": "2019-12-10", "close": 13.54, "volume": 55370.0}, {"date": "2019-12-11", "close": 13.63, "volume": 52801.0}, {"date": "2019-12-12", "close": 13.53, "volume": 66859.0}, {"date": "2019-12-13", "close": 13.56, "volume": 58060.0}, {"date": "2019-12-16", "close": 13.5201, "volume": 65379.0}, {"date": "2019-12-17", "close": 13.51, "volume": 123428.0}, {"date": "2019-12-18", "close": 13.53, "volume": 97586.0}, {"date": "2019-12-19", "close": 13.4, "volume": 139359.0}, {"date": "2019-12-20", "close": 13.33, "volume": 91557.0}, {"date": "2019-12-23", "close": 13.38, "volume": 110549.0}, {"date": "2019-12-24", "close": 13.4, "volume": 72974.0}, {"date": "2019-12-26", "close": 13.32, "volume": 98537.0}, {"date": "2019-12-27", "close": 13.37, "volume": 120158.0}, {"date": "2019-12-30", "close": 13.33, "volume": 111587.0}, {"date": "2019-12-31", "close": 13.32, "volume": 101799.0}, {"date": "2020-01-02", "close": 13.38, "volume": 86120.0}, {"date": "2020-01-03", "close": 13.41, "volume": 105718.0}, {"date": "2020-01-06", "close": 13.45, "volume": 64180.0}, {"date": "2020-01-07", "close": 13.55, "volume": 113449.0}, {"date": "2020-01-08", "close": 13.61, "volume": 114236.0}, {"date": "2020-01-09", "close": 13.58, "volume": 65148.0}, {"date": "2020-01-10", "close": 13.65, "volume": 57005.0}, {"date": "2020-01-13", "close": 13.69, "volume": 33555.0}, {"date": "2020-01-14", "close": 13.72, "volume": 41171.0}, {"date": "2020-01-15", "close": 13.83, "volume": 108297.0}, {"date": "2020-01-16", "close": 13.83, "volume": 102784.0}, {"date": "2020-01-17", "close": 13.82, "volume": 87673.0}, {"date": "2020-01-21", "close": 13.89, "volume": 63283.0}, {"date": "2020-01-22", "close": 13.91, "volume": 105078.0}, {"date": "2020-01-23", "close": 13.9, "volume": 115216.0}, {"date": "2020-01-24", "close": 14.02, "volume": 116610.0}, {"date": "2020-01-27", "close": 13.98, "volume": 122786.0}, {"date": "2020-01-28", "close": 13.89, "volume": 62545.0}, {"date": "2020-01-29", "close": 13.9, "volume": 76462.0}, {"date": "2020-01-30", "close": 13.85, "volume": 53055.0}, {"date": "2020-01-31", "close": 13.83, "volume": 59419.0}, {"date": "2020-02-03", "close": 13.85, "volume": 72085.0}, {"date": "2020-02-04", "close": 13.81, "volume": 72070.0}, {"date": "2020-02-05", "close": 13.89, "volume": 52907.0}, {"date": "2020-02-06", "close": 13.88, "volume": 83189.0}, {"date": "2020-02-07", "close": 13.88, "volume": 45934.0}, {"date": "2020-02-10", "close": 13.92, "volume": 47582.0}, {"date": "2020-02-11", "close": 13.95, "volume": 47965.0}, {"date": "2020-02-12", "close": 13.93, "volume": 40938.0}, {"date": "2020-02-13", "close": 13.87, "volume": 38001.0}, {"date": "2020-02-14", "close": 13.95, "volume": 34729.0}, {"date": "2020-02-18", "close": 13.96, "volume": 46389.0}, {"date": "2020-02-19", "close": 13.97, "volume": 46085.0}, {"date": "2020-02-20", "close": 14.0, "volume": 32687.0}, {"date": "2020-02-21", "close": 14.0, "volume": 99378.0}, {"date": "2020-02-24", "close": 14.05, "volume": 59129.0}, {"date": "2020-02-25", "close": 13.98, "volume": 53584.0}, {"date": "2020-02-26", "close": 13.88, "volume": 47419.0}, {"date": "2020-02-27", "close": 13.75, "volume": 69631.0}, {"date": "2020-02-28", "close": 13.35, "volume": 137544.0}, {"date": "2020-03-02", "close": 13.58, "volume": 105851.0}, {"date": "2020-03-03", "close": 13.68, "volume": 68436.0}, {"date": "2020-03-04", "close": 13.7, "volume": 94943.0}, {"date": "2020-03-05", "close": 13.73, "volume": 98038.0}, {"date": "2020-03-06", "close": 13.6302, "volume": 93704.0}, {"date": "2020-03-09", "close": 13.41, "volume": 137981.0}, {"date": "2020-03-10", "close": 13.19, "volume": 103151.0}, {"date": "2020-03-11", "close": 12.58, "volume": 105600.0}, {"date": "2020-03-12", "close": 11.14, "volume": 318230.0}, {"date": "2020-03-13", "close": 11.7101, "volume": 163476.0}, {"date": "2020-03-16", "close": 11.1, "volume": 198104.0}, {"date": "2020-03-17", "close": 11.06, "volume": 198613.0}, {"date": "2020-03-18", "close": 9.82, "volume": 230517.0}, {"date": "2020-03-19", "close": 10.35, "volume": 328213.0}, {"date": "2020-03-20", "close": 10.7, "volume": 385937.0}, {"date": "2020-03-23", "close": 9.92, "volume": 191764.0}, {"date": "2020-03-24", "close": 10.61, "volume": 157669.0}, {"date": "2020-03-25", "close": 11.15, "volume": 164188.0}, {"date": "2020-03-26", "close": 11.7, "volume": 127774.0}, {"date": "2020-03-27", "close": 11.57, "volume": 228791.0}, {"date": "2020-03-30", "close": 12.01, "volume": 124494.0}, {"date": "2020-03-31", "close": 11.96, "volume": 187733.0}, {"date": "2020-04-01", "close": 11.48, "volume": 115668.0}, {"date": "2020-04-02", "close": 11.42, "volume": 121026.0}, {"date": "2020-04-03", "close": 11.24, "volume": 81784.0}, {"date": "2020-04-06", "close": 11.25, "volume": 180554.0}, {"date": "2020-04-07", "close": 11.46, "volume": 193025.0}, {"date": "2020-04-08", "close": 11.55, "volume": 138951.0}, {"date": "2020-04-09", "close": 12.05, "volume": 247982.0}, {"date": "2020-04-13", "close": 11.89, "volume": 61766.0}, {"date": "2020-04-14", "close": 11.86, "volume": 151922.0}, {"date": "2020-04-15", "close": 11.9, "volume": 78034.0}, {"date": "2020-04-16", "close": 12.02, "volume": 81203.0}, {"date": "2020-04-17", "close": 12.05, "volume": 105629.0}, {"date": "2020-04-20", "close": 11.85, "volume": 96529.0}, {"date": "2020-04-21", "close": 11.87, "volume": 108688.0}, {"date": "2020-04-22", "close": 11.69, "volume": 104524.0}, {"date": "2020-04-23", "close": 11.56, "volume": 94638.0}, {"date": "2020-04-24", "close": 11.44, "volume": 78379.0}, {"date": "2020-04-27", "close": 11.2, "volume": 84121.0}, {"date": "2020-04-28", "close": 11.27, "volume": 50092.0}, {"date": "2020-04-29", "close": 11.38, "volume": 85213.0}, {"date": "2020-04-30", "close": 11.44, "volume": 89268.0}, {"date": "2020-05-01", "close": 11.41, "volume": 95351.0}, {"date": "2020-05-04", "close": 11.41, "volume": 90552.0}, {"date": "2020-05-05", "close": 11.54, "volume": 52916.0}, {"date": "2020-05-06", "close": 11.45, "volume": 131742.0}, {"date": "2020-05-07", "close": 11.53, "volume": 109712.0}, {"date": "2020-05-08", "close": 11.55, "volume": 53828.0}, {"date": "2020-05-11", "close": 11.58, "volume": 118872.0}, {"date": "2020-05-12", "close": 11.52, "volume": 104875.0}, {"date": "2020-05-13", "close": 11.45, "volume": 66978.0}, {"date": "2020-05-14", "close": 11.4, "volume": 77525.0}, {"date": "2020-05-15", "close": 11.44, "volume": 41583.0}, {"date": "2020-05-18", "close": 11.5, "volume": 70834.0}, {"date": "2020-05-19", "close": 11.53, "volume": 133203.0}, {"date": "2020-05-20", "close": 11.52, "volume": 129208.0}, {"date": "2020-05-21", "close": 11.5, "volume": 79045.0}, {"date": "2020-05-22", "close": 11.52, "volume": 136799.0}, {"date": "2020-05-26", "close": 11.57, "volume": 112426.0}, {"date": "2020-05-27", "close": 11.66, "volume": 163079.0}, {"date": "2020-05-28", "close": 11.85, "volume": 234562.0}, {"date": "2020-05-29", "close": 12.03, "volume": 52886.0}, {"date": "2020-06-01", "close": 12.11, "volume": 59030.0}, {"date": "2020-06-02", "close": 12.26, "volume": 87664.0}, {"date": "2020-06-03", "close": 12.2, "volume": 58046.0}, {"date": "2020-06-04", "close": 12.2, "volume": 35975.0}, {"date": "2020-06-05", "close": 12.1486, "volume": 55021.0}, {"date": "2020-06-08", "close": 12.23, "volume": 50336.0}, {"date": "2020-06-09", "close": 12.2, "volume": 64939.0}, {"date": "2020-06-10", "close": 12.17, "volume": 70729.0}, {"date": "2020-06-11", "close": 11.98, "volume": 138978.0}, {"date": "2020-06-12", "close": 12.05, "volume": 34620.0}, {"date": "2020-06-15", "close": 12.04, "volume": 32043.0}, {"date": "2020-06-16", "close": 12.12, "volume": 86469.0}, {"date": "2020-06-17", "close": 12.05, "volume": 73288.0}, {"date": "2020-06-18", "close": 11.97, "volume": 61450.0}, {"date": "2020-06-19", "close": 11.97, "volume": 63118.0}, {"date": "2020-06-22", "close": 11.94, "volume": 83335.0}, {"date": "2020-06-23", "close": 11.98, "volume": 106842.0}, {"date": "2020-06-24", "close": 12.02, "volume": 120903.0}, {"date": "2020-06-25", "close": 12.06, "volume": 84668.0}, {"date": "2020-06-26", "close": 11.99, "volume": 57622.0}, {"date": "2020-06-29", "close": 11.99, "volume": 75824.0}, {"date": "2020-06-30", "close": 12.01, "volume": 72906.0}, {"date": "2020-07-01", "close": 12.03, "volume": 56450.0}, {"date": "2020-07-02", "close": 12.01, "volume": 94263.0}, {"date": "2020-07-06", "close": 12.0, "volume": 90334.0}, {"date": "2020-07-07", "close": 12.14, "volume": 62582.0}, {"date": "2020-07-08", "close": 12.27, "volume": 75484.0}, {"date": "2020-07-09", "close": 12.31, "volume": 74298.0}, {"date": "2020-07-10", "close": 12.35, "volume": 42095.0}, {"date": "2020-07-13", "close": 12.23, "volume": 97772.0}, {"date": "2020-07-14", "close": 12.24, "volume": 86635.0}, {"date": "2020-07-15", "close": 12.26, "volume": 54581.0}, {"date": "2020-07-16", "close": 12.29, "volume": 43549.0}, {"date": "2020-07-17", "close": 12.33, "volume": 44393.0}, {"date": "2020-07-20", "close": 12.34, "volume": 53477.0}, {"date": "2020-07-21", "close": 12.4, "volume": 50337.0}, {"date": "2020-07-22", "close": 12.46, "volume": 125919.0}, {"date": "2020-07-23", "close": 12.43, "volume": 81720.0}, {"date": "2020-07-24", "close": 12.46, "volume": 61324.0}, {"date": "2020-07-27", "close": 12.45, "volume": 68961.0}, {"date": "2020-07-28", "close": 12.47, "volume": 32710.0}, {"date": "2020-07-29", "close": 12.51, "volume": 49592.0}, {"date": "2020-07-30", "close": 12.51, "volume": 71120.0}, {"date": "2020-07-31", "close": 12.55, "volume": 61322.0}, {"date": "2020-08-03", "close": 12.64, "volume": 51269.0}, {"date": "2020-08-04", "close": 12.66, "volume": 74483.0}, {"date": "2020-08-05", "close": 12.64, "volume": 83071.0}, {"date": "2020-08-06", "close": 12.66, "volume": 51576.0}, {"date": "2020-08-07", "close": 12.68, "volume": 70316.0}, {"date": "2020-08-10", "close": 12.69, "volume": 54285.0}, {"date": "2020-08-11", "close": 12.66, "volume": 181208.0}, {"date": "2020-08-12", "close": 12.6697, "volume": 75277.0}, {"date": "2020-08-13", "close": 12.68, "volume": 54486.0}, {"date": "2020-08-14", "close": 12.65, "volume": 42797.0}, {"date": "2020-08-17", "close": 12.7, "volume": 84601.0}, {"date": "2020-08-18", "close": 12.68, "volume": 18285.0}, {"date": "2020-08-19", "close": 12.7, "volume": 116595.0}, {"date": "2020-08-20", "close": 12.7, "volume": 130344.0}, {"date": "2020-08-21", "close": 12.54, "volume": 90865.0}, {"date": "2020-08-24", "close": 12.5, "volume": 64305.0}, {"date": "2020-08-25", "close": 12.41, "volume": 120230.0}, {"date": "2020-08-26", "close": 12.29, "volume": 86675.0}, {"date": "2020-08-27", "close": 12.21, "volume": 65127.0}, {"date": "2020-08-28", "close": 12.31, "volume": 65992.0}, {"date": "2020-08-31", "close": 12.33, "volume": 68375.0}, {"date": "2020-09-01", "close": 12.37, "volume": 45196.0}, {"date": "2020-09-02", "close": 12.47, "volume": 155318.0}, {"date": "2020-09-03", "close": 12.32, "volume": 53556.0}, {"date": "2020-09-04", "close": 12.2, "volume": 37318.0}, {"date": "2020-09-08", "close": 12.13, "volume": 63674.0}, {"date": "2020-09-09", "close": 12.25, "volume": 82663.0}, {"date": "2020-09-10", "close": 12.31, "volume": 80257.0}, {"date": "2020-09-11", "close": 12.3, "volume": 99035.0}, {"date": "2020-09-14", "close": 12.35, "volume": 62418.0}, {"date": "2020-09-15", "close": 12.33, "volume": 43368.0}, {"date": "2020-09-16", "close": 12.31, "volume": 54541.0}, {"date": "2020-09-17", "close": 12.29, "volume": 48415.0}, {"date": "2020-09-18", "close": 12.28, "volume": 30065.0}, {"date": "2020-09-21", "close": 12.21, "volume": 51828.0}, {"date": "2020-09-22", "close": 12.15, "volume": 41674.0}, {"date": "2020-09-23", "close": 12.11, "volume": 43386.0}, {"date": "2020-09-24", "close": 12.09, "volume": 60413.0}, {"date": "2020-09-25", "close": 12.06, "volume": 183065.0}, {"date": "2020-09-28", "close": 12.09, "volume": 35968.0}, {"date": "2020-09-29", "close": 12.1, "volume": 59729.0}, {"date": "2020-09-30", "close": 12.19, "volume": 56434.0}, {"date": "2020-10-01", "close": 12.2, "volume": 116503.0}, {"date": "2020-10-02", "close": 12.2, "volume": 57111.0}, {"date": "2020-10-05", "close": 12.11, "volume": 59013.0}, {"date": "2020-10-06", "close": 12.14, "volume": 54911.0}, {"date": "2020-10-07", "close": 12.1, "volume": 76193.0}, {"date": "2020-10-08", "close": 12.16, "volume": 59685.0}, {"date": "2020-10-09", "close": 12.19, "volume": 67972.0}, {"date": "2020-10-12", "close": 12.2, "volume": 58356.0}, {"date": "2020-10-13", "close": 12.21, "volume": 80822.0}, {"date": "2020-10-14", "close": 12.18, "volume": 57243.0}, {"date": "2020-10-15", "close": 12.16, "volume": 42059.0}, {"date": "2020-10-16", "close": 12.11, "volume": 55368.0}, {"date": "2020-10-19", "close": 12.15, "volume": 59763.0}, {"date": "2020-10-20", "close": 12.26, "volume": 96908.0}, {"date": "2020-10-21", "close": 12.32, "volume": 75438.0}, {"date": "2020-10-22", "close": 12.27, "volume": 53406.0}, {"date": "2020-10-23", "close": 12.3, "volume": 65214.0}, {"date": "2020-10-26", "close": 12.13, "volume": 151452.0}, {"date": "2020-10-27", "close": 12.2, "volume": 125078.0}, {"date": "2020-10-28", "close": 12.19, "volume": 188108.0}, {"date": "2020-10-29", "close": 12.16, "volume": 48191.0}, {"date": "2020-10-30", "close": 12.18, "volume": 27474.0}, {"date": "2020-11-02", "close": 12.2, "volume": 62677.0}, {"date": "2020-11-03", "close": 12.25, "volume": 46607.0}, {"date": "2020-11-04", "close": 12.37, "volume": 20180.0}, {"date": "2020-11-05", "close": 12.44, "volume": 48178.0}, {"date": "2020-11-06", "close": 12.51, "volume": 30927.0}, {"date": "2020-11-09", "close": 12.52, "volume": 51023.0}, {"date": "2020-11-10", "close": 12.53, "volume": 59054.0}, {"date": "2020-11-11", "close": 12.54, "volume": 111811.0}, {"date": "2020-11-12", "close": 12.51, "volume": 104698.0}, {"date": "2020-11-13", "close": 12.56, "volume": 75878.0}, {"date": "2020-11-16", "close": 12.52, "volume": 82408.0}, {"date": "2020-11-17", "close": 12.56, "volume": 47081.0}, {"date": "2020-11-18", "close": 12.59, "volume": 37280.0}, {"date": "2020-11-19", "close": 12.56, "volume": 48721.0}, {"date": "2020-11-20", "close": 12.61, "volume": 34323.0}, {"date": "2020-11-23", "close": 12.56, "volume": 71566.0}, {"date": "2020-11-24", "close": 12.58, "volume": 62338.0}, {"date": "2020-11-25", "close": 12.57, "volume": 57067.0}, {"date": "2020-11-27", "close": 12.67, "volume": 29045.0}, {"date": "2020-11-30", "close": 12.61, "volume": 71697.0}, {"date": "2020-12-01", "close": 12.68, "volume": 76499.0}, {"date": "2020-12-02", "close": 12.75, "volume": 94549.0}, {"date": "2020-12-03", "close": 12.79, "volume": 70540.0}, {"date": "2020-12-04", "close": 12.75, "volume": 77135.0}, {"date": "2020-12-07", "close": 12.81, "volume": 48539.0}, {"date": "2020-12-08", "close": 12.93, "volume": 80765.0}, {"date": "2020-12-09", "close": 12.99, "volume": 87672.0}, {"date": "2020-12-10", "close": 12.98, "volume": 54305.0}, {"date": "2020-12-11", "close": 12.97, "volume": 50121.0}, {"date": "2020-12-14", "close": 12.91, "volume": 58861.0}, {"date": "2020-12-15", "close": 12.89, "volume": 53295.0}, {"date": "2020-12-16", "close": 12.83, "volume": 78509.0}, {"date": "2020-12-17", "close": 12.78, "volume": 99818.0}, {"date": "2020-12-18", "close": 12.79, "volume": 45450.0}, {"date": "2020-12-21", "close": 12.78, "volume": 94002.0}, {"date": "2020-12-22", "close": 12.79, "volume": 86753.0}, {"date": "2020-12-23", "close": 12.72, "volume": 226217.0}, {"date": "2020-12-24", "close": 12.74, "volume": 359650.0}, {"date": "2020-12-28", "close": 12.7, "volume": 52630.0}, {"date": "2020-12-29", "close": 12.75, "volume": 87821.0}, {"date": "2020-12-30", "close": 12.77, "volume": 118254.0}, {"date": "2020-12-31", "close": 12.84, "volume": 96115.0}, {"date": "2021-01-04", "close": 12.79, "volume": 85606.0}, {"date": "2021-01-05", "close": 12.78, "volume": 62223.0}, {"date": "2021-01-06", "close": 12.77, "volume": 110168.0}, {"date": "2021-01-07", "close": 12.8, "volume": 120382.0}, {"date": "2021-01-08", "close": 12.82, "volume": 27165.0}, {"date": "2021-01-11", "close": 12.79, "volume": 62680.0}, {"date": "2021-01-12", "close": 12.82, "volume": 36939.0}, {"date": "2021-01-13", "close": 12.87, "volume": 40375.0}, {"date": "2021-01-14", "close": 12.87, "volume": 76619.0}, {"date": "2021-01-15", "close": 12.88, "volume": 26453.0}, {"date": "2021-01-19", "close": 12.88, "volume": 35174.0}, {"date": "2021-01-20", "close": 13.0, "volume": 80279.0}, {"date": "2021-01-21", "close": 13.08, "volume": 93709.0}, {"date": "2021-01-22", "close": 12.95, "volume": 103662.0}, {"date": "2021-01-25", "close": 12.99, "volume": 115321.0}, {"date": "2021-01-26", "close": 12.97, "volume": 52151.0}, {"date": "2021-01-27", "close": 13.02, "volume": 103817.0}, {"date": "2021-01-28", "close": 13.16, "volume": 133712.0}, {"date": "2021-01-29", "close": 13.1, "volume": 52879.0}, {"date": "2021-02-01", "close": 13.11, "volume": 51366.0}, {"date": "2021-02-02", "close": 13.18, "volume": 76530.0}, {"date": "2021-02-03", "close": 13.16, "volume": 62481.0}, {"date": "2021-02-04", "close": 13.18, "volume": 31288.0}, {"date": "2021-02-05", "close": 13.26, "volume": 52567.0}, {"date": "2021-02-08", "close": 13.33, "volume": 99901.0}, {"date": "2021-02-09", "close": 13.38, "volume": 43925.0}, {"date": "2021-02-10", "close": 13.45, "volume": 53456.0}, {"date": "2021-02-11", "close": 13.38, "volume": 37826.0}, {"date": "2021-02-12", "close": 13.31, "volume": 70164.0}, {"date": "2021-02-16", "close": 13.2, "volume": 60555.0}, {"date": "2021-02-17", "close": 13.19, "volume": 73196.0}, {"date": "2021-02-18", "close": 13.0, "volume": 53487.0}, {"date": "2021-02-19", "close": 12.93, "volume": 76218.0}, {"date": "2021-02-22", "close": 12.65, "volume": 221277.0}, {"date": "2021-02-23", "close": 12.58, "volume": 126397.0}, {"date": "2021-02-24", "close": 12.68, "volume": 129485.0}, {"date": "2021-02-25", "close": 12.55, "volume": 129472.0}, {"date": "2021-02-26", "close": 12.65, "volume": 38787.0}, {"date": "2021-03-01", "close": 12.67, "volume": 82096.0}, {"date": "2021-03-02", "close": 12.75, "volume": 84849.0}, {"date": "2021-03-03", "close": 12.74, "volume": 117403.0}, {"date": "2021-03-04", "close": 12.79, "volume": 130647.0}, {"date": "2021-03-05", "close": 12.78, "volume": 49730.0}, {"date": "2021-03-08", "close": 12.76, "volume": 50247.0}, {"date": "2021-03-09", "close": 12.84, "volume": 38737.0}, {"date": "2021-03-10", "close": 12.91, "volume": 39116.0}, {"date": "2021-03-11", "close": 12.92, "volume": 85699.0}, {"date": "2021-03-12", "close": 12.86, "volume": 52686.0}, {"date": "2021-03-15", "close": 12.92, "volume": 30885.0}, {"date": "2021-03-16", "close": 12.86, "volume": 45526.0}, {"date": "2021-03-17", "close": 12.81, "volume": 77723.0}, {"date": "2021-03-18", "close": 12.79, "volume": 60261.0}, {"date": "2021-03-19", "close": 12.79, "volume": 66305.0}, {"date": "2021-03-22", "close": 12.8, "volume": 61860.0}, {"date": "2021-03-23", "close": 12.76, "volume": 123493.0}, {"date": "2021-03-24", "close": 12.78, "volume": 38786.0}, {"date": "2021-03-25", "close": 12.76, "volume": 38600.0}, {"date": "2021-03-26", "close": 12.88, "volume": 21445.0}, {"date": "2021-03-29", "close": 12.9, "volume": 27498.0}, {"date": "2021-03-30", "close": 12.91, "volume": 74635.0}, {"date": "2021-03-31", "close": 12.99, "volume": 26860.0}, {"date": "2021-04-01", "close": 13.04, "volume": 49557.0}, {"date": "2021-04-05", "close": 13.05, "volume": 61060.0}, {"date": "2021-04-06", "close": 13.08, "volume": 28951.0}, {"date": "2021-04-07", "close": 13.14, "volume": 84842.0}, {"date": "2021-04-08", "close": 13.22, "volume": 94946.0}, {"date": "2021-04-09", "close": 13.21, "volume": 107304.0}, {"date": "2021-04-12", "close": 13.22, "volume": 54188.0}, {"date": "2021-04-13", "close": 13.2, "volume": 64348.0}, {"date": "2021-04-14", "close": 13.25, "volume": 20639.0}, {"date": "2021-04-15", "close": 13.3, "volume": 42886.0}, {"date": "2021-04-16", "close": 13.26, "volume": 25501.0}, {"date": "2021-04-19", "close": 13.26, "volume": 48317.0}, {"date": "2021-04-20", "close": 13.25, "volume": 20539.0}, {"date": "2021-04-21", "close": 13.29, "volume": 94080.0}, {"date": "2021-04-22", "close": 13.28, "volume": 49123.0}, {"date": "2021-04-23", "close": 13.36, "volume": 97039.0}, {"date": "2021-04-26", "close": 13.26, "volume": 95498.0}, {"date": "2021-04-27", "close": 13.22, "volume": 183145.0}, {"date": "2021-04-28", "close": 13.2, "volume": 88883.0}, {"date": "2021-04-29", "close": 13.145, "volume": 181077.0}, {"date": "2021-04-30", "close": 13.18, "volume": 165326.0}, {"date": "2021-05-03", "close": 13.14, "volume": 118752.0}, {"date": "2021-05-04", "close": 13.33, "volume": 136922.0}, {"date": "2021-05-05", "close": 13.48, "volume": 105271.0}, {"date": "2021-05-06", "close": 13.4, "volume": 42147.0}, {"date": "2021-05-07", "close": 13.5, "volume": 38168.0}, {"date": "2021-05-10", "close": 13.51, "volume": 37603.0}, {"date": "2021-05-11", "close": 13.45, "volume": 65491.0}, {"date": "2021-05-12", "close": 13.27, "volume": 48157.0}, {"date": "2021-05-13", "close": 13.24, "volume": 41394.0}, {"date": "2021-05-14", "close": 13.29, "volume": 22220.0}, {"date": "2021-05-17", "close": 13.27, "volume": 22953.0}, {"date": "2021-05-18", "close": 13.25, "volume": 38011.0}, {"date": "2021-05-19", "close": 13.35, "volume": 19370.0}, {"date": "2021-05-20", "close": 13.33, "volume": 41463.0}, {"date": "2021-05-21", "close": 13.31, "volume": 24932.0}, {"date": "2021-05-24", "close": 13.35, "volume": 25720.0}, {"date": "2021-05-25", "close": 13.44, "volume": 30333.0}, {"date": "2021-05-26", "close": 13.37, "volume": 31457.0}, {"date": "2021-05-27", "close": 13.49, "volume": 43159.0}, {"date": "2021-05-28", "close": 13.46, "volume": 48299.0}, {"date": "2021-06-01", "close": 13.47, "volume": 42654.0}, {"date": "2021-06-02", "close": 13.53, "volume": 62259.0}, {"date": "2021-06-03", "close": 13.53, "volume": 91816.0}, {"date": "2021-06-04", "close": 13.54, "volume": 23832.0}, {"date": "2021-06-07", "close": 13.53, "volume": 30957.0}, {"date": "2021-06-08", "close": 13.52, "volume": 59831.0}, {"date": "2021-06-09", "close": 13.56, "volume": 31367.0}, {"date": "2021-06-10", "close": 13.55, "volume": 31085.0}, {"date": "2021-06-11", "close": 13.55, "volume": 36092.0}, {"date": "2021-06-14", "close": 13.51, "volume": 104775.0}, {"date": "2021-06-15", "close": 13.56, "volume": 52977.0}, {"date": "2021-06-16", "close": 13.54, "volume": 46198.0}, {"date": "2021-06-17", "close": 13.52, "volume": 130570.0}, {"date": "2021-06-18", "close": 13.72, "volume": 63833.0}, {"date": "2021-06-21", "close": 13.74, "volume": 59456.0}, {"date": "2021-06-22", "close": 13.69, "volume": 37626.0}, {"date": "2021-06-23", "close": 13.68, "volume": 45572.0}, {"date": "2021-06-24", "close": 13.67, "volume": 22871.0}, {"date": "2021-06-25", "close": 13.64, "volume": 40698.0}, {"date": "2021-06-28", "close": 13.61, "volume": 53187.0}, {"date": "2021-06-29", "close": 13.52, "volume": 56256.0}, {"date": "2021-06-30", "close": 13.55, "volume": 50436.0}, {"date": "2021-07-01", "close": 13.51, "volume": 122502.0}, {"date": "2021-07-02", "close": 13.6, "volume": 28325.0}, {"date": "2021-07-06", "close": 13.65, "volume": 34095.0}, {"date": "2021-07-07", "close": 13.62, "volume": 48502.0}, {"date": "2021-07-08", "close": 13.62, "volume": 48208.0}, {"date": "2021-07-09", "close": 13.6, "volume": 43577.0}, {"date": "2021-07-12", "close": 13.59, "volume": 65055.0}, {"date": "2021-07-13", "close": 13.585, "volume": 49102.0}, {"date": "2021-07-14", "close": 13.52, "volume": 92350.0}, {"date": "2021-07-15", "close": 13.54, "volume": 49585.0}, {"date": "2021-07-16", "close": 13.48, "volume": 75955.0}, {"date": "2021-07-19", "close": 13.42, "volume": 66908.0}, {"date": "2021-07-20", "close": 13.43, "volume": 50013.0}, {"date": "2021-07-21", "close": 13.41, "volume": 35292.0}, {"date": "2021-07-22", "close": 13.4, "volume": 66351.0}, {"date": "2021-07-23", "close": 13.37, "volume": 43451.0}, {"date": "2021-07-26", "close": 13.4501, "volume": 34181.0}, {"date": "2021-07-27", "close": 13.45, "volume": 32763.0}, {"date": "2021-07-28", "close": 13.49, "volume": 83151.0}, {"date": "2021-07-29", "close": 13.53, "volume": 30845.0}, {"date": "2021-07-30", "close": 13.52, "volume": 19165.0}, {"date": "2021-08-02", "close": 13.54, "volume": 31452.0}, {"date": "2021-08-03", "close": 13.57, "volume": 22016.0}, {"date": "2021-08-04", "close": 13.54, "volume": 41793.0}, {"date": "2021-08-05", "close": 13.52, "volume": 35751.0}, {"date": "2021-08-06", "close": 13.46, "volume": 42674.0}, {"date": "2021-08-09", "close": 13.55, "volume": 37010.0}, {"date": "2021-08-10", "close": 13.53, "volume": 31392.0}, {"date": "2021-08-11", "close": 13.55, "volume": 44025.0}, {"date": "2021-08-12", "close": 13.53, "volume": 26665.0}, {"date": "2021-08-13", "close": 13.54, "volume": 20073.0}, {"date": "2021-08-16", "close": 13.53, "volume": 44595.0}, {"date": "2021-08-17", "close": 13.58, "volume": 40058.0}, {"date": "2021-08-18", "close": 13.55, "volume": 30330.0}, {"date": "2021-08-19", "close": 13.6, "volume": 60626.0}, {"date": "2021-08-20", "close": 13.59, "volume": 34991.0}, {"date": "2021-08-23", "close": 13.58, "volume": 36346.0}, {"date": "2021-08-24", "close": 13.64, "volume": 42604.0}, {"date": "2021-08-25", "close": 13.6, "volume": 70997.0}, {"date": "2021-08-26", "close": 13.59, "volume": 36564.0}, {"date": "2021-08-27", "close": 13.63, "volume": 44671.0}, {"date": "2021-08-30", "close": 13.56, "volume": 27198.0}, {"date": "2021-08-31", "close": 13.53, "volume": 94185.0}, {"date": "2021-09-01", "close": 13.58, "volume": 60866.0}, {"date": "2021-09-02", "close": 13.59, "volume": 47846.0}, {"date": "2021-09-03", "close": 13.52, "volume": 39012.0}, {"date": "2021-09-07", "close": 13.51, "volume": 32731.0}, {"date": "2021-09-08", "close": 13.5, "volume": 42963.0}, {"date": "2021-09-09", "close": 13.5, "volume": 22470.0}, {"date": "2021-09-10", "close": 13.5, "volume": 98645.0}, {"date": "2021-09-13", "close": 13.53, "volume": 52392.0}, {"date": "2021-09-14", "close": 13.6, "volume": 59103.0}, {"date": "2021-09-15", "close": 13.7, "volume": 62792.0}, {"date": "2021-09-16", "close": 13.75, "volume": 49993.0}, {"date": "2021-09-17", "close": 13.85, "volume": 33796.0}, {"date": "2021-09-20", "close": 13.92, "volume": 71028.0}, {"date": "2021-09-21", "close": 13.89, "volume": 54088.0}, {"date": "2021-09-22", "close": 13.82, "volume": 24891.0}, {"date": "2021-09-23", "close": 13.78, "volume": 49787.0}, {"date": "2021-09-24", "close": 13.74, "volume": 90906.0}, {"date": "2021-09-27", "close": 13.65, "volume": 75007.0}, {"date": "2021-09-28", "close": 13.46, "volume": 174076.0}, {"date": "2021-09-29", "close": 13.41, "volume": 58870.0}, {"date": "2021-09-30", "close": 13.34, "volume": 78455.0}, {"date": "2021-10-01", "close": 13.31, "volume": 32291.0}, {"date": "2021-10-04", "close": 13.27, "volume": 39329.0}, {"date": "2021-10-05", "close": 13.22, "volume": 51079.0}, {"date": "2021-10-06", "close": 13.18, "volume": 53244.0}, {"date": "2021-10-07", "close": 13.12, "volume": 55071.0}, {"date": "2021-10-08", "close": 13.13, "volume": 80207.0}, {"date": "2021-10-11", "close": 13.11, "volume": 21483.0}, {"date": "2021-10-12", "close": 13.06, "volume": 160137.0}, {"date": "2021-10-13", "close": 13.18, "volume": 81262.0}, {"date": "2021-10-14", "close": 13.25, "volume": 92959.0}, {"date": "2021-10-15", "close": 13.24, "volume": 41916.0}, {"date": "2021-10-18", "close": 13.22, "volume": 54330.0}, {"date": "2021-10-19", "close": 13.23, "volume": 40874.0}, {"date": "2021-10-20", "close": 13.15, "volume": 67589.0}, {"date": "2021-10-21", "close": 12.98, "volume": 65420.0}, {"date": "2021-10-22", "close": 12.87, "volume": 116174.0}, {"date": "2021-10-25", "close": 12.85, "volume": 82300.0}, {"date": "2021-10-26", "close": 12.79, "volume": 145377.0}, {"date": "2021-10-27", "close": 12.81, "volume": 106763.0}, {"date": "2021-10-28", "close": 12.89, "volume": 85727.0}, {"date": "2021-10-29", "close": 13.02, "volume": 79735.0}, {"date": "2021-11-01", "close": 13.13, "volume": 127613.0}, {"date": "2021-11-02", "close": 13.17, "volume": 82846.0}, {"date": "2021-11-03", "close": 13.25, "volume": 65170.0}, {"date": "2021-11-04", "close": 13.29, "volume": 111797.0}, {"date": "2021-11-05", "close": 13.41, "volume": 131913.0}, {"date": "2021-11-08", "close": 13.44, "volume": 83428.0}, {"date": "2021-11-09", "close": 13.45, "volume": 45529.0}, {"date": "2021-11-10", "close": 13.6, "volume": 120518.0}, {"date": "2021-11-11", "close": 13.54, "volume": 44670.0}, {"date": "2021-11-12", "close": 13.5, "volume": 111016.0}, {"date": "2021-11-15", "close": 13.39, "volume": 33854.0}, {"date": "2021-11-16", "close": 13.4, "volume": 57661.0}, {"date": "2021-11-17", "close": 13.35, "volume": 62887.0}, {"date": "2021-11-18", "close": 13.26, "volume": 31393.0}, {"date": "2021-11-19", "close": 13.29, "volume": 43222.0}, {"date": "2021-11-22", "close": 13.21, "volume": 27563.0}, {"date": "2021-11-23", "close": 13.07, "volume": 63274.0}, {"date": "2021-11-24", "close": 13.06, "volume": 42772.0}, {"date": "2021-11-26", "close": 13.03, "volume": 34030.0}, {"date": "2021-11-29", "close": 13.07, "volume": 54626.0}, {"date": "2021-11-30", "close": 13.13, "volume": 94485.0}, {"date": "2021-12-01", "close": 13.1, "volume": 97226.0}, {"date": "2021-12-02", "close": 13.03, "volume": 101361.0}, {"date": "2021-12-03", "close": 12.99, "volume": 61760.0}, {"date": "2021-12-06", "close": 12.96, "volume": 75063.0}, {"date": "2021-12-07", "close": 12.99, "volume": 81205.0}, {"date": "2021-12-08", "close": 13.1, "volume": 81559.0}, {"date": "2021-12-09", "close": 13.11, "volume": 62490.0}, {"date": "2021-12-10", "close": 13.23, "volume": 85767.0}, {"date": "2021-12-13", "close": 13.18, "volume": 34781.0}, {"date": "2021-12-14", "close": 13.19, "volume": 41110.0}, {"date": "2021-12-15", "close": 13.22, "volume": 67779.0}, {"date": "2021-12-16", "close": 13.31, "volume": 108246.0}, {"date": "2021-12-17", "close": 13.41, "volume": 50672.0}, {"date": "2021-12-20", "close": 13.38, "volume": 58133.0}, {"date": "2021-12-21", "close": 13.22, "volume": 39841.0}, {"date": "2021-12-22", "close": 13.25, "volume": 42851.0}, {"date": "2021-12-23", "close": 13.07, "volume": 98951.0}, {"date": "2021-12-27", "close": 13.13, "volume": 52868.0}, {"date": "2021-12-28", "close": 13.08, "volume": 61136.0}, {"date": "2021-12-29", "close": 13.05, "volume": 64557.0}, {"date": "2021-12-30", "close": 13.1, "volume": 82938.0}, {"date": "2021-12-31", "close": 13.08, "volume": 77229.0}, {"date": "2022-01-03", "close": 13.08, "volume": 77114.0}, {"date": "2022-01-04", "close": 13.06, "volume": 74810.0}, {"date": "2022-01-05", "close": 13.02, "volume": 79007.0}, {"date": "2022-01-06", "close": 13.01, "volume": 50415.0}, {"date": "2022-01-07", "close": 13.09, "volume": 61043.0}, {"date": "2022-01-10", "close": 13.13, "volume": 62911.0}, {"date": "2022-01-11", "close": 13.04, "volume": 105801.0}, {"date": "2022-01-12", "close": 13.17, "volume": 98565.0}, {"date": "2022-01-13", "close": 13.07, "volume": 99845.0}, {"date": "2022-01-14", "close": 13.01, "volume": 91641.0}, {"date": "2022-01-18", "close": 12.82, "volume": 80255.0}, {"date": "2022-01-19", "close": 12.66, "volume": 108122.0}, {"date": "2022-01-20", "close": 12.65, "volume": 108229.0}, {"date": "2022-01-21", "close": 12.54, "volume": 131930.0}, {"date": "2022-01-24", "close": 12.5, "volume": 97901.0}, {"date": "2022-01-25", "close": 12.49, "volume": 86725.0}, {"date": "2022-01-26", "close": 12.53, "volume": 103793.0}, {"date": "2022-01-27", "close": 12.51, "volume": 98212.0}, {"date": "2022-01-28", "close": 12.42, "volume": 37949.0}, {"date": "2022-01-31", "close": 12.43, "volume": 56309.0}, {"date": "2022-02-01", "close": 12.45, "volume": 108810.0}, {"date": "2022-02-02", "close": 12.37, "volume": 246641.0}, {"date": "2022-02-03", "close": 12.24, "volume": 152338.0}, {"date": "2022-02-04", "close": 12.28, "volume": 168765.0}, {"date": "2022-02-07", "close": 12.37, "volume": 67227.0}, {"date": "2022-02-08", "close": 12.42, "volume": 90554.0}, {"date": "2022-02-09", "close": 12.37, "volume": 52058.0}, {"date": "2022-02-10", "close": 12.22, "volume": 58030.0}, {"date": "2022-02-11", "close": 12.1, "volume": 53719.0}, {"date": "2022-02-14", "close": 11.96, "volume": 73937.0}, {"date": "2022-02-15", "close": 11.96, "volume": 75829.0}, {"date": "2022-02-16", "close": 12.08, "volume": 104238.0}, {"date": "2022-02-17", "close": 12.03, "volume": 166740.0}, {"date": "2022-02-18", "close": 11.98, "volume": 87087.0}, {"date": "2022-02-22", "close": 11.91, "volume": 86030.0}, {"date": "2022-02-23", "close": 11.94, "volume": 157979.0}, {"date": "2022-02-24", "close": 12.34, "volume": 241052.0}, {"date": "2022-02-25", "close": 12.03, "volume": 99604.0}, {"date": "2022-02-28", "close": 12.27, "volume": 60809.0}, {"date": "2022-03-01", "close": 12.38, "volume": 48846.0}, {"date": "2022-03-02", "close": 12.41, "volume": 56972.0}, {"date": "2022-03-03", "close": 12.49, "volume": 77065.0}, {"date": "2022-03-04", "close": 12.33, "volume": 72349.0}, {"date": "2022-03-07", "close": 12.01, "volume": 42153.0}, {"date": "2022-03-08", "close": 11.98, "volume": 30931.0}, {"date": "2022-03-09", "close": 11.95, "volume": 47272.0}, {"date": "2022-03-10", "close": 11.81, "volume": 71342.0}, {"date": "2022-03-11", "close": 11.82, "volume": 50240.0}, {"date": "2022-03-14", "close": 11.8, "volume": 39737.0}, {"date": "2022-03-15", "close": 11.73, "volume": 51610.0}, {"date": "2022-03-16", "close": 11.55, "volume": 101838.0}, {"date": "2022-03-17", "close": 11.62, "volume": 75840.0}, {"date": "2022-03-18", "close": 11.67, "volume": 37206.0}, {"date": "2022-03-21", "close": 11.56, "volume": 47382.0}, {"date": "2022-03-22", "close": 11.51, "volume": 156308.0}, {"date": "2022-03-23", "close": 11.59, "volume": 105983.0}, {"date": "2022-03-24", "close": 11.49, "volume": 92852.0}, {"date": "2022-03-25", "close": 11.54, "volume": 152041.0}, {"date": "2022-03-28", "close": 11.45, "volume": 85005.0}, {"date": "2022-03-29", "close": 11.51, "volume": 77087.0}, {"date": "2022-03-30", "close": 11.45, "volume": 94883.0}, {"date": "2022-03-31", "close": 11.62, "volume": 81633.0}, {"date": "2022-04-01", "close": 11.77, "volume": 124089.0}, {"date": "2022-04-04", "close": 11.72, "volume": 53986.0}, {"date": "2022-04-05", "close": 11.63, "volume": 87463.0}, {"date": "2022-04-06", "close": 11.61, "volume": 71659.0}, {"date": "2022-04-07", "close": 11.56, "volume": 45436.0}, {"date": "2022-04-08", "close": 11.57, "volume": 67736.0}, {"date": "2022-04-11", "close": 11.5, "volume": 115085.0}, {"date": "2022-04-12", "close": 11.38, "volume": 93048.0}, {"date": "2022-04-13", "close": 11.25, "volume": 280361.0}, {"date": "2022-04-14", "close": 11.13, "volume": 76194.0}, {"date": "2022-04-18", "close": 11.0, "volume": 91825.0}, {"date": "2022-04-19", "close": 10.94, "volume": 161154.0}, {"date": "2022-04-20", "close": 11.06, "volume": 137598.0}, {"date": "2022-04-21", "close": 10.92, "volume": 408965.0}, {"date": "2022-04-22", "close": 10.88, "volume": 225266.0}, {"date": "2022-04-25", "close": 10.9, "volume": 186328.0}, {"date": "2022-04-26", "close": 10.91, "volume": 143145.0}, {"date": "2022-04-27", "close": 10.85, "volume": 117436.0}, {"date": "2022-04-28", "close": 11.08, "volume": 137474.0}, {"date": "2022-04-29", "close": 11.1, "volume": 66191.0}, {"date": "2022-05-02", "close": 10.9, "volume": 116015.0}, {"date": "2022-05-03", "close": 10.86, "volume": 134054.0}, {"date": "2022-05-04", "close": 10.88, "volume": 189821.0}, {"date": "2022-05-05", "close": 10.74, "volume": 83452.0}, {"date": "2022-05-06", "close": 10.9, "volume": 144107.0}, {"date": "2022-05-09", "close": 10.85, "volume": 132041.0}, {"date": "2022-05-10", "close": 10.86, "volume": 119825.0}, {"date": "2022-05-11", "close": 10.82, "volume": 41682.0}, {"date": "2022-05-12", "close": 10.77, "volume": 49536.0}, {"date": "2022-05-13", "close": 10.61, "volume": 67255.0}, {"date": "2022-05-16", "close": 10.56, "volume": 71064.0}, {"date": "2022-05-17", "close": 10.52, "volume": 68630.0}, {"date": "2022-05-18", "close": 10.48, "volume": 87376.0}, {"date": "2022-05-19", "close": 10.45, "volume": 63617.0}, {"date": "2022-05-20", "close": 10.5, "volume": 101249.0}, {"date": "2022-05-23", "close": 10.52, "volume": 77437.0}, {"date": "2022-05-24", "close": 10.67, "volume": 120492.0}, {"date": "2022-05-25", "close": 10.84, "volume": 163600.0}, {"date": "2022-05-26", "close": 10.98, "volume": 129366.0}, {"date": "2022-05-27", "close": 11.13, "volume": 95713.0}, {"date": "2022-05-31", "close": 11.13, "volume": 87918.0}, {"date": "2022-06-01", "close": 11.1, "volume": 96037.0}, {"date": "2022-06-02", "close": 11.12, "volume": 97371.0}, {"date": "2022-06-03", "close": 11.04, "volume": 83012.0}, {"date": "2022-06-06", "close": 11.04, "volume": 128084.0}, {"date": "2022-06-07", "close": 11.03, "volume": 86735.0}, {"date": "2022-06-08", "close": 10.97, "volume": 68158.0}, {"date": "2022-06-09", "close": 10.9, "volume": 47293.0}, {"date": "2022-06-10", "close": 10.8, "volume": 89328.0}, {"date": "2022-06-13", "close": 10.58, "volume": 62016.0}, {"date": "2022-06-14", "close": 10.43, "volume": 136325.0}, {"date": "2022-06-15", "close": 10.46, "volume": 94890.0}, {"date": "2022-06-16", "close": 10.24, "volume": 86910.0}, {"date": "2022-06-17", "close": 10.25, "volume": 70337.0}, {"date": "2022-06-21", "close": 10.27, "volume": 126380.0}, {"date": "2022-06-22", "close": 10.22, "volume": 128763.0}, {"date": "2022-06-23", "close": 10.3, "volume": 156330.0}, {"date": "2022-06-24", "close": 10.38, "volume": 92999.0}, {"date": "2022-06-27", "close": 10.42, "volume": 131807.0}, {"date": "2022-06-28", "close": 10.43, "volume": 87254.0}, {"date": "2022-06-29", "close": 10.56, "volume": 66780.0}, {"date": "2022-06-30", "close": 10.57, "volume": 79896.0}, {"date": "2022-07-01", "close": 10.67, "volume": 64397.0}, {"date": "2022-07-05", "close": 10.78, "volume": 150069.0}, {"date": "2022-07-06", "close": 10.83, "volume": 41983.0}, {"date": "2022-07-07", "close": 10.77, "volume": 46022.0}, {"date": "2022-07-08", "close": 10.88, "volume": 57141.0}, {"date": "2022-07-11", "close": 10.94, "volume": 25703.0}, {"date": "2022-07-12", "close": 10.98, "volume": 84958.0}, {"date": "2022-07-13", "close": 10.89, "volume": 63519.0}, {"date": "2022-07-14", "close": 10.86, "volume": 36237.0}, {"date": "2022-07-15", "close": 10.84, "volume": 59706.0}, {"date": "2022-07-18", "close": 10.88, "volume": 33458.0}, {"date": "2022-07-19", "close": 10.89, "volume": 85275.0}, {"date": "2022-07-20", "close": 10.91, "volume": 83648.0}, {"date": "2022-07-21", "close": 10.86, "volume": 30795.0}, {"date": "2022-07-22", "close": 10.85, "volume": 48819.0}, {"date": "2022-07-25", "close": 10.8, "volume": 80569.0}, {"date": "2022-07-26", "close": 10.82, "volume": 92308.0}, {"date": "2022-07-27", "close": 10.86, "volume": 53123.0}, {"date": "2022-07-28", "close": 10.94, "volume": 117572.0}, {"date": "2022-07-29", "close": 11.0, "volume": 87126.0}, {"date": "2022-08-01", "close": 11.07, "volume": 73294.0}, {"date": "2022-08-02", "close": 11.13, "volume": 93403.0}, {"date": "2022-08-03", "close": 11.17, "volume": 55533.0}, {"date": "2022-08-04", "close": 11.1, "volume": 103272.0}, {"date": "2022-08-05", "close": 10.99, "volume": 50050.0}, {"date": "2022-08-08", "close": 11.05, "volume": 77201.0}, {"date": "2022-08-09", "close": 11.02, "volume": 57354.0}, {"date": "2022-08-10", "close": 11.13, "volume": 76273.0}, {"date": "2022-08-11", "close": 11.12, "volume": 76324.0}, {"date": "2022-08-12", "close": 11.16, "volume": 67258.0}, {"date": "2022-08-15", "close": 11.14, "volume": 68195.0}, {"date": "2022-08-16", "close": 11.02, "volume": 32244.0}, {"date": "2022-08-17", "close": 10.94, "volume": 54294.0}, {"date": "2022-08-18", "close": 10.98, "volume": 77173.0}, {"date": "2022-08-19", "close": 10.81, "volume": 76158.0}, {"date": "2022-08-22", "close": 10.78, "volume": 54161.0}, {"date": "2022-08-23", "close": 10.81, "volume": 67910.0}, {"date": "2022-08-24", "close": 10.84, "volume": 75300.0}, {"date": "2022-08-25", "close": 10.76, "volume": 111665.0}, {"date": "2022-08-26", "close": 10.73, "volume": 41977.0}, {"date": "2022-08-29", "close": 10.53, "volume": 113778.0}, {"date": "2022-08-30", "close": 10.42, "volume": 187105.0}, {"date": "2022-08-31", "close": 10.44, "volume": 145098.0}, {"date": "2022-09-01", "close": 10.41, "volume": 126885.0}, {"date": "2022-09-02", "close": 10.4, "volume": 72373.0}, {"date": "2022-09-06", "close": 10.44, "volume": 159044.0}, {"date": "2022-09-07", "close": 10.59, "volume": 119416.0}, {"date": "2022-09-08", "close": 10.57, "volume": 194115.0}, {"date": "2022-09-09", "close": 10.53, "volume": 34266.0}, {"date": "2022-09-12", "close": 10.47, "volume": 74584.0}, {"date": "2022-09-13", "close": 10.36, "volume": 66380.0}, {"date": "2022-09-14", "close": 10.35, "volume": 61863.0}, {"date": "2022-09-15", "close": 10.24, "volume": 67005.0}, {"date": "2022-09-16", "close": 10.18, "volume": 68929.0}, {"date": "2022-09-19", "close": 10.14, "volume": 94123.0}, {"date": "2022-09-20", "close": 10.08, "volume": 110146.0}, {"date": "2022-09-21", "close": 10.07, "volume": 47934.0}, {"date": "2022-09-22", "close": 9.94, "volume": 110713.0}, {"date": "2022-09-23", "close": 9.87, "volume": 124022.0}, {"date": "2022-09-26", "close": 9.84, "volume": 90868.0}, {"date": "2022-09-27", "close": 9.79, "volume": 118383.0}, {"date": "2022-09-28", "close": 9.83, "volume": 91257.0}, {"date": "2022-09-29", "close": 9.72, "volume": 91220.0}, {"date": "2022-09-30", "close": 9.7, "volume": 101047.0}, {"date": "2022-10-03", "close": 9.72, "volume": 106548.0}, {"date": "2022-10-04", "close": 9.83, "volume": 147391.0}, {"date": "2022-10-05", "close": 9.77, "volume": 94904.0}, {"date": "2022-10-06", "close": 9.79, "volume": 103647.0}, {"date": "2022-10-07", "close": 9.84, "volume": 80307.0}, {"date": "2022-10-10", "close": 9.83, "volume": 41995.0}, {"date": "2022-10-11", "close": 9.91, "volume": 149948.0}, {"date": "2022-10-12", "close": 9.89, "volume": 69275.0}, {"date": "2022-10-13", "close": 9.83, "volume": 100143.0}, {"date": "2022-10-14", "close": 9.71, "volume": 184608.0}, {"date": "2022-10-17", "close": 9.66, "volume": 89563.0}, {"date": "2022-10-18", "close": 9.65, "volume": 127271.0}, {"date": "2022-10-19", "close": 9.56, "volume": 292281.0}, {"date": "2022-10-20", "close": 9.67, "volume": 113775.0}, {"date": "2022-10-21", "close": 9.58, "volume": 71349.0}, {"date": "2022-10-24", "close": 9.42, "volume": 210623.0}, {"date": "2022-10-25", "close": 9.51, "volume": 242083.0}, {"date": "2022-10-26", "close": 9.56, "volume": 186123.0}, {"date": "2022-10-27", "close": 9.5, "volume": 72510.0}, {"date": "2022-10-28", "close": 9.47, "volume": 80663.0}, {"date": "2022-10-31", "close": 9.49, "volume": 92929.0}, {"date": "2022-11-01", "close": 9.53, "volume": 117311.0}, {"date": "2022-11-02", "close": 9.49, "volume": 110717.0}, {"date": "2022-11-03", "close": 9.43, "volume": 70127.0}, {"date": "2022-11-04", "close": 9.46, "volume": 130995.0}, {"date": "2022-11-07", "close": 9.47, "volume": 135353.0}, {"date": "2022-11-08", "close": 9.45, "volume": 104347.0}, {"date": "2022-11-09", "close": 9.43, "volume": 211766.0}, {"date": "2022-11-10", "close": 9.66, "volume": 136817.0}, {"date": "2022-11-11", "close": 9.68, "volume": 120037.0}, {"date": "2022-11-14", "close": 9.64, "volume": 131671.0}, {"date": "2022-11-15", "close": 9.81, "volume": 227474.0}, {"date": "2022-11-16", "close": 9.9, "volume": 135453.0}, {"date": "2022-11-17", "close": 9.99, "volume": 198062.0}, {"date": "2022-11-18", "close": 10.09, "volume": 518890.0}, {"date": "2022-11-21", "close": 10.17, "volume": 195991.0}, {"date": "2022-11-22", "close": 10.26, "volume": 176352.0}, {"date": "2022-11-23", "close": 10.22, "volume": 52666.0}, {"date": "2022-11-25", "close": 10.29, "volume": 31750.0}, {"date": "2022-11-28", "close": 10.21, "volume": 221068.0}, {"date": "2022-11-29", "close": 10.4, "volume": 198703.0}, {"date": "2022-11-30", "close": 10.54, "volume": 341379.0}, {"date": "2022-12-01", "close": 10.49, "volume": 81502.0}, {"date": "2022-12-02", "close": 10.37, "volume": 152640.0}, {"date": "2022-12-05", "close": 10.38, "volume": 90040.0}, {"date": "2022-12-06", "close": 10.27, "volume": 114659.0}, {"date": "2022-12-07", "close": 10.3, "volume": 126923.0}, {"date": "2022-12-08", "close": 10.21, "volume": 134375.0}, {"date": "2022-12-09", "close": 10.12, "volume": 130030.0}, {"date": "2022-12-12", "close": 10.19, "volume": 118159.0}, {"date": "2022-12-13", "close": 10.23, "volume": 108689.0}, {"date": "2022-12-14", "close": 10.31, "volume": 127536.0}, {"date": "2022-12-15", "close": 10.25, "volume": 174207.0}, {"date": "2022-12-16", "close": 10.17, "volume": 193504.0}, {"date": "2022-12-19", "close": 10.14, "volume": 169141.0}, {"date": "2022-12-20", "close": 10.11, "volume": 112482.0}, {"date": "2022-12-21", "close": 10.12, "volume": 176829.0}, {"date": "2022-12-22", "close": 10.08, "volume": 130181.0}, {"date": "2022-12-23", "close": 10.03, "volume": 202183.0}, {"date": "2022-12-27", "close": 9.98, "volume": 278676.0}, {"date": "2022-12-28", "close": 10.01, "volume": 244707.0}, {"date": "2022-12-29", "close": 10.12, "volume": 364057.0}, {"date": "2022-12-30", "close": 10.07, "volume": 231334.0}, {"date": "2023-01-03", "close": 10.14, "volume": 75715.0}, {"date": "2023-01-04", "close": 10.22, "volume": 75586.0}, {"date": "2023-01-05", "close": 10.15, "volume": 68266.0}, {"date": "2023-01-06", "close": 10.25, "volume": 170466.0}, {"date": "2023-01-09", "close": 10.36, "volume": 78668.0}, {"date": "2023-01-10", "close": 10.31, "volume": 39770.0}, {"date": "2023-01-11", "close": 10.34, "volume": 65162.0}, {"date": "2023-01-12", "close": 10.52, "volume": 54149.0}, {"date": "2023-01-13", "close": 10.38, "volume": 67290.0}, {"date": "2023-01-17", "close": 10.38, "volume": 89071.0}, {"date": "2023-01-18", "close": 10.53, "volume": 107885.0}, {"date": "2023-01-19", "close": 10.47, "volume": 86387.0}, {"date": "2023-01-20", "close": 10.68, "volume": 93768.0}, {"date": "2023-01-23", "close": 10.69, "volume": 57457.0}, {"date": "2023-01-24", "close": 10.67, "volume": 96530.0}, {"date": "2023-01-25", "close": 10.59, "volume": 52047.0}, {"date": "2023-01-26", "close": 10.53, "volume": 50220.0}, {"date": "2023-01-27", "close": 10.54, "volume": 60521.0}, {"date": "2023-01-30", "close": 10.53, "volume": 90474.0}, {"date": "2023-01-31", "close": 10.56, "volume": 40184.0}, {"date": "2023-02-01", "close": 10.63, "volume": 52951.0}, {"date": "2023-02-02", "close": 10.68, "volume": 115280.0}, {"date": "2023-02-03", "close": 10.64, "volume": 74686.0}, {"date": "2023-02-06", "close": 10.5, "volume": 67301.0}, {"date": "2023-02-07", "close": 10.57, "volume": 62284.0}, {"date": "2023-02-08", "close": 10.57, "volume": 50419.0}, {"date": "2023-02-09", "close": 10.52, "volume": 71281.0}, {"date": "2023-02-10", "close": 10.54, "volume": 41259.0}, {"date": "2023-02-13", "close": 10.55, "volume": 32748.0}, {"date": "2023-02-14", "close": 10.45, "volume": 53784.0}, {"date": "2023-02-15", "close": 10.41, "volume": 68427.0}, {"date": "2023-02-16", "close": 10.3, "volume": 95396.0}, {"date": "2023-02-17", "close": 10.31, "volume": 23617.0}, {"date": "2023-02-21", "close": 10.15, "volume": 51868.0}, {"date": "2023-02-22", "close": 10.28, "volume": 76346.0}, {"date": "2023-02-23", "close": 10.27, "volume": 16333.0}, {"date": "2023-02-24", "close": 10.12, "volume": 55736.0}, {"date": "2023-02-27", "close": 10.16, "volume": 30557.0}, {"date": "2023-02-28", "close": 10.18, "volume": 44030.0}, {"date": "2023-03-01", "close": 10.09, "volume": 51085.0}, {"date": "2023-03-02", "close": 10.06, "volume": 56885.0}, {"date": "2023-03-03", "close": 10.2, "volume": 33026.0}, {"date": "2023-03-06", "close": 10.08, "volume": 33572.0}, {"date": "2023-03-07", "close": 10.07, "volume": 53734.0}, {"date": "2023-03-08", "close": 10.02, "volume": 88284.0}, {"date": "2023-03-09", "close": 10.01, "volume": 93988.0}, {"date": "2023-03-10", "close": 10.06, "volume": 78062.0}, {"date": "2023-03-13", "close": 10.03, "volume": 103866.0}, {"date": "2023-03-14", "close": 10.01, "volume": 78521.0}, {"date": "2023-03-15", "close": 10.07, "volume": 66674.0}, {"date": "2023-03-16", "close": 10.14, "volume": 43333.0}, {"date": "2023-03-17", "close": 10.16, "volume": 63914.0}, {"date": "2023-03-20", "close": 10.11, "volume": 43042.0}, {"date": "2023-03-21", "close": 10.04, "volume": 37016.0}, {"date": "2023-03-22", "close": 10.02, "volume": 59648.0}, {"date": "2023-03-23", "close": 10.01, "volume": 59739.0}, {"date": "2023-03-24", "close": 10.04, "volume": 162961.0}, {"date": "2023-03-27", "close": 9.97, "volume": 96189.0}, {"date": "2023-03-28", "close": 10.02, "volume": 81591.0}, {"date": "2023-03-29", "close": 10.0, "volume": 73800.0}, {"date": "2023-03-30", "close": 10.19, "volume": 79544.0}, {"date": "2023-03-31", "close": 10.28, "volume": 34753.0}, {"date": "2023-04-03", "close": 10.19, "volume": 52838.0}, {"date": "2023-04-04", "close": 10.24, "volume": 52542.0}, {"date": "2023-04-05", "close": 10.35, "volume": 42458.0}, {"date": "2023-04-06", "close": 10.42, "volume": 47827.0}, {"date": "2023-04-10", "close": 10.33, "volume": 66875.0}, {"date": "2023-04-11", "close": 10.35, "volume": 44972.0}, {"date": "2023-04-12", "close": 10.33, "volume": 70160.0}, {"date": "2023-04-13", "close": 10.3, "volume": 61089.0}, {"date": "2023-04-14", "close": 10.26, "volume": 73274.0}, {"date": "2023-04-17", "close": 10.27, "volume": 40681.0}, {"date": "2023-04-18", "close": 10.12, "volume": 72163.0}, {"date": "2023-04-19", "close": 10.16, "volume": 39969.0}, {"date": "2023-04-20", "close": 10.16, "volume": 14946.0}, {"date": "2023-04-21", "close": 10.07, "volume": 36729.0}, {"date": "2023-04-24", "close": 10.06, "volume": 54593.0}, {"date": "2023-04-25", "close": 10.06, "volume": 60393.0}, {"date": "2023-04-26", "close": 10.08, "volume": 60372.0}, {"date": "2023-04-27", "close": 10.09, "volume": 37374.0}, {"date": "2023-04-28", "close": 10.12, "volume": 77719.0}, {"date": "2023-05-01", "close": 10.04, "volume": 67546.0}, {"date": "2023-05-02", "close": 10.04, "volume": 78545.0}, {"date": "2023-05-03", "close": 10.03, "volume": 112032.0}, {"date": "2023-05-04", "close": 10.05, "volume": 51153.0}, {"date": "2023-05-05", "close": 10.07, "volume": 62505.0}, {"date": "2023-05-08", "close": 10.05, "volume": 90892.0}, {"date": "2023-05-09", "close": 10.04, "volume": 104322.0}, {"date": "2023-05-10", "close": 10.05, "volume": 139320.0}, {"date": "2023-05-11", "close": 10.02, "volume": 97239.0}, {"date": "2023-05-12", "close": 10.06, "volume": 36819.0}, {"date": "2023-05-15", "close": 10.04, "volume": 41549.0}, {"date": "2023-05-16", "close": 10.01, "volume": 32334.0}, {"date": "2023-05-17", "close": 10.01, "volume": 29489.0}, {"date": "2023-05-18", "close": 9.94, "volume": 91213.0}, {"date": "2023-05-19", "close": 9.86, "volume": 70555.0}, {"date": "2023-05-22", "close": 9.77, "volume": 106106.0}, {"date": "2023-05-23", "close": 9.79, "volume": 92074.0}, {"date": "2023-05-24", "close": 9.64, "volume": 58045.0}, {"date": "2023-05-25", "close": 9.71, "volume": 69150.0}, {"date": "2023-05-26", "close": 9.71, "volume": 60820.0}, {"date": "2023-05-30", "close": 9.77, "volume": 55741.0}, {"date": "2023-05-31", "close": 9.84, "volume": 71946.0}, {"date": "2023-06-01", "close": 9.87, "volume": 81246.0}, {"date": "2023-06-02", "close": 9.84, "volume": 88026.0}, {"date": "2023-06-05", "close": 9.87, "volume": 50126.0}, {"date": "2023-06-06", "close": 9.92, "volume": 30077.0}, {"date": "2023-06-07", "close": 9.97, "volume": 64093.0}, {"date": "2023-06-08", "close": 10.02, "volume": 48924.0}, {"date": "2023-06-09", "close": 9.99, "volume": 58558.0}, {"date": "2023-06-12", "close": 9.99, "volume": 42933.0}, {"date": "2023-06-13", "close": 9.92, "volume": 92881.0}, {"date": "2023-06-14", "close": 9.93, "volume": 37083.0}, {"date": "2023-06-15", "close": 9.91, "volume": 97356.0}, {"date": "2023-06-16", "close": 9.88, "volume": 53229.0}, {"date": "2023-06-20", "close": 9.89, "volume": 73402.0}, {"date": "2023-06-21", "close": 9.92, "volume": 88101.0}, {"date": "2023-06-22", "close": 9.87, "volume": 68237.0}, {"date": "2023-06-23", "close": 9.93, "volume": 99274.0}, {"date": "2023-06-26", "close": 9.99, "volume": 31176.0}, {"date": "2023-06-27", "close": 10.04, "volume": 54048.0}, {"date": "2023-06-28", "close": 10.04, "volume": 34865.0}, {"date": "2023-06-29", "close": 9.93, "volume": 68332.0}, {"date": "2023-06-30", "close": 9.93, "volume": 63047.0}, {"date": "2023-07-03", "close": 9.97, "volume": 36501.0}, {"date": "2023-07-05", "close": 10.01, "volume": 98953.0}, {"date": "2023-07-06", "close": 9.86, "volume": 70145.0}, {"date": "2023-07-07", "close": 9.92, "volume": 41896.0}, {"date": "2023-07-10", "close": 9.99, "volume": 66601.0}, {"date": "2023-07-11", "close": 9.96, "volume": 32468.0}, {"date": "2023-07-12", "close": 10.0, "volume": 83895.0}, {"date": "2023-07-13", "close": 10.03, "volume": 49367.0}, {"date": "2023-07-14", "close": 9.96, "volume": 96643.0}, {"date": "2023-07-17", "close": 10.04, "volume": 62539.0}, {"date": "2023-07-18", "close": 10.02, "volume": 45856.0}, {"date": "2023-07-19", "close": 10.07, "volume": 53551.0}, {"date": "2023-07-20", "close": 10.04, "volume": 47076.0}, {"date": "2023-07-21", "close": 10.03, "volume": 19777.0}, {"date": "2023-07-24", "close": 10.0, "volume": 101935.0}, {"date": "2023-07-25", "close": 9.99, "volume": 44751.0}, {"date": "2023-07-26", "close": 10.01, "volume": 26656.0}, {"date": "2023-07-27", "close": 9.94, "volume": 31406.0}, {"date": "2023-07-28", "close": 9.99, "volume": 34747.0}, {"date": "2023-07-31", "close": 10.0, "volume": 28392.0}, {"date": "2023-08-01", "close": 9.94, "volume": 101987.0}, {"date": "2023-08-02", "close": 9.87, "volume": 87733.0}, {"date": "2023-08-03", "close": 9.75, "volume": 70254.0}, {"date": "2023-08-04", "close": 9.75, "volume": 77434.0}, {"date": "2023-08-07", "close": 9.73, "volume": 152999.0}, {"date": "2023-08-08", "close": 9.74, "volume": 85783.0}, {"date": "2023-08-09", "close": 9.75, "volume": 89120.0}, {"date": "2023-08-10", "close": 9.73, "volume": 198482.0}, {"date": "2023-08-11", "close": 9.77, "volume": 53243.0}, {"date": "2023-08-14", "close": 9.75, "volume": 88373.0}, {"date": "2023-08-15", "close": 9.73, "volume": 241727.0}, {"date": "2023-08-16", "close": 9.65, "volume": 208473.0}, {"date": "2023-08-17", "close": 9.66, "volume": 108693.0}, {"date": "2023-08-18", "close": 9.68, "volume": 67391.0}, {"date": "2023-08-21", "close": 9.6, "volume": 77289.0}, {"date": "2023-08-22", "close": 9.62, "volume": 126442.0}, {"date": "2023-08-23", "close": 9.62, "volume": 108554.0}, {"date": "2023-08-24", "close": 9.58, "volume": 135463.0}, {"date": "2023-08-25", "close": 9.54, "volume": 88571.0}, {"date": "2023-08-28", "close": 9.56, "volume": 110774.0}, {"date": "2023-08-29", "close": 9.59, "volume": 128998.0}, {"date": "2023-08-30", "close": 9.6, "volume": 87760.0}, {"date": "2023-08-31", "close": 9.59, "volume": 217657.0}, {"date": "2023-09-01", "close": 9.59, "volume": 63963.0}, {"date": "2023-09-05", "close": 9.58, "volume": 102794.0}, {"date": "2023-09-06", "close": 9.54, "volume": 78883.0}, {"date": "2023-09-07", "close": 9.56, "volume": 98083.0}, {"date": "2023-09-08", "close": 9.58, "volume": 56294.0}, {"date": "2023-09-11", "close": 9.49, "volume": 48987.0}, {"date": "2023-09-12", "close": 9.44, "volume": 54374.0}, {"date": "2023-09-13", "close": 9.44, "volume": 587209.0}, {"date": "2023-09-14", "close": 9.43, "volume": 183571.0}, {"date": "2023-09-15", "close": 9.41, "volume": 199068.0}, {"date": "2023-09-18", "close": 9.44, "volume": 99073.0}, {"date": "2023-09-19", "close": 9.41, "volume": 44849.0}, {"date": "2023-09-20", "close": 9.43, "volume": 252904.0}, {"date": "2023-09-21", "close": 9.31, "volume": 290893.0}, {"date": "2023-09-22", "close": 9.32, "volume": 78003.0}, {"date": "2023-09-25", "close": 9.17, "volume": 163002.0}, {"date": "2023-09-26", "close": 9.07, "volume": 645935.0}, {"date": "2023-09-27", "close": 9.02, "volume": 200737.0}, {"date": "2023-09-28", "close": 8.98, "volume": 145693.0}, {"date": "2023-09-29", "close": 8.93, "volume": 143432.0}, {"date": "2023-10-02", "close": 8.93, "volume": 265731.0}, {"date": "2023-10-03", "close": 9.0, "volume": 147679.0}, {"date": "2023-10-04", "close": 9.05, "volume": 126565.0}, {"date": "2023-10-05", "close": 9.06, "volume": 109352.0}, {"date": "2023-10-06", "close": 8.99, "volume": 116273.0}, {"date": "2023-10-09", "close": 9.0, "volume": 67310.0}, {"date": "2023-10-10", "close": 9.02, "volume": 149821.0}, {"date": "2023-10-11", "close": 9.12, "volume": 57957.0}, {"date": "2023-10-12", "close": 9.04, "volume": 97591.0}, {"date": "2023-10-13", "close": 9.0, "volume": 126289.0}, {"date": "2023-10-16", "close": 8.96, "volume": 152799.0}, {"date": "2023-10-17", "close": 8.87, "volume": 119981.0}, {"date": "2023-10-18", "close": 8.83, "volume": 182643.0}, {"date": "2023-10-19", "close": 8.82, "volume": 151927.0}, {"date": "2023-10-20", "close": 8.78, "volume": 106104.0}, {"date": "2023-10-23", "close": 8.65, "volume": 137953.0}, {"date": "2023-10-24", "close": 8.77, "volume": 183959.0}, {"date": "2023-10-25", "close": 8.64, "volume": 123442.0}, {"date": "2023-10-26", "close": 8.67, "volume": 124823.0}, {"date": "2023-10-27", "close": 8.695, "volume": 101396.0}, {"date": "2023-10-30", "close": 8.68, "volume": 80974.0}, {"date": "2023-10-31", "close": 8.77, "volume": 177502.0}, {"date": "2023-11-01", "close": 8.86, "volume": 163824.0}, {"date": "2023-11-02", "close": 9.02, "volume": 212893.0}, {"date": "2023-11-03", "close": 9.18, "volume": 146016.0}, {"date": "2023-11-06", "close": 9.14, "volume": 131489.0}, {"date": "2023-11-07", "close": 9.27, "volume": 174128.0}, {"date": "2023-11-08", "close": 9.38, "volume": 125355.0}, {"date": "2023-11-09", "close": 9.27, "volume": 261302.0}, {"date": "2023-11-10", "close": 9.43, "volume": 67599.0}, {"date": "2023-11-13", "close": 9.36, "volume": 116318.0}, {"date": "2023-11-14", "close": 9.54, "volume": 93223.0}, {"date": "2023-11-15", "close": 9.52, "volume": 127395.0}, {"date": "2023-11-16", "close": 9.75, "volume": 122594.0}, {"date": "2023-11-17", "close": 9.82, "volume": 183761.0}, {"date": "2023-11-20", "close": 9.88, "volume": 334416.0}, {"date": "2023-11-21", "close": 9.72, "volume": 186056.0}, {"date": "2023-11-22", "close": 9.65, "volume": 247533.0}, {"date": "2023-11-24", "close": 9.52, "volume": 134855.0}, {"date": "2023-11-27", "close": 9.56, "volume": 226404.0}, {"date": "2023-11-28", "close": 9.58, "volume": 206500.0}, {"date": "2023-11-29", "close": 9.76, "volume": 261169.0}, {"date": "2023-11-30", "close": 9.72, "volume": 229090.0}, {"date": "2023-12-01", "close": 9.88, "volume": 209800.0}, {"date": "2023-12-04", "close": 9.86, "volume": 155579.0}, {"date": "2023-12-05", "close": 9.89, "volume": 188476.0}, {"date": "2023-12-06", "close": 9.86, "volume": 124758.0}, {"date": "2023-12-07", "close": 9.97, "volume": 221807.0}, {"date": "2023-12-08", "close": 9.97, "volume": 177845.0}, {"date": "2023-12-11", "close": 9.88, "volume": 238949.0}, {"date": "2023-12-12", "close": 9.83, "volume": 206729.0}, {"date": "2023-12-13", "close": 9.91, "volume": 168524.0}, {"date": "2023-12-14", "close": 10.15, "volume": 165221.0}, {"date": "2023-12-15", "close": 10.15, "volume": 167457.0}, {"date": "2023-12-18", "close": 10.1, "volume": 94729.0}, {"date": "2023-12-19", "close": 10.18, "volume": 139313.0}, {"date": "2023-12-20", "close": 10.04, "volume": 221952.0}, {"date": "2023-12-21", "close": 10.05, "volume": 241580.0}, {"date": "2023-12-22", "close": 10.03, "volume": 254217.0}, {"date": "2023-12-26", "close": 10.02, "volume": 158679.0}, {"date": "2023-12-27", "close": 10.06, "volume": 261468.0}, {"date": "2023-12-28", "close": 10.04, "volume": 244933.0}, {"date": "2023-12-29", "close": 10.17, "volume": 393227.0}, {"date": "2024-01-02", "close": 10.29, "volume": 284197.0}, {"date": "2024-01-03", "close": 10.28, "volume": 57669.0}, {"date": "2024-01-04", "close": 10.17, "volume": 179590.0}, {"date": "2024-01-05", "close": 10.12, "volume": 117790.0}, {"date": "2024-01-08", "close": 10.19, "volume": 227033.0}, {"date": "2024-01-09", "close": 10.08, "volume": 220689.0}, {"date": "2024-01-10", "close": 10.065, "volume": 201945.0}, {"date": "2024-01-11", "close": 10.075, "volume": 148341.0}, {"date": "2024-01-12", "close": 10.13, "volume": 101547.0}, {"date": "2024-01-16", "close": 10.04, "volume": 115371.0}, {"date": "2024-01-17", "close": 10.01, "volume": 174140.0}, {"date": "2024-01-18", "close": 9.94, "volume": 89442.0}, {"date": "2024-01-19", "close": 9.94, "volume": 99436.0}, {"date": "2024-01-22", "close": 9.98, "volume": 81220.0}, {"date": "2024-01-23", "close": 9.99, "volume": 114181.0}, {"date": "2024-01-24", "close": 9.97, "volume": 113132.0}, {"date": "2024-01-25", "close": 10.03, "volume": 133709.0}, {"date": "2024-01-26", "close": 9.99, "volume": 156077.0}, {"date": "2024-01-29", "close": 10.04, "volume": 137708.0}, {"date": "2024-01-30", "close": 10.02, "volume": 173380.0}, {"date": "2024-01-31", "close": 10.11, "volume": 229635.0}, {"date": "2024-02-01", "close": 10.21, "volume": 200454.0}, {"date": "2024-02-02", "close": 10.1, "volume": 181304.0}, {"date": "2024-02-05", "close": 10.045, "volume": 154560.0}, {"date": "2024-02-06", "close": 10.12, "volume": 172031.0}, {"date": "2024-02-07", "close": 10.17, "volume": 171481.0}, {"date": "2024-02-08", "close": 10.17, "volume": 118204.0}, {"date": "2024-02-09", "close": 10.18, "volume": 167245.0}, {"date": "2024-02-12", "close": 10.21, "volume": 61597.0}, {"date": "2024-02-13", "close": 10.13, "volume": 204000.0}, {"date": "2024-02-14", "close": 10.23, "volume": 151204.0}, {"date": "2024-02-15", "close": 10.3, "volume": 168841.0}, {"date": "2024-02-16", "close": 10.22, "volume": 64288.0}, {"date": "2024-02-20", "close": 10.295, "volume": 89373.0}, {"date": "2024-02-21", "close": 10.31, "volume": 140453.0}, {"date": "2024-02-22", "close": 10.25, "volume": 82971.0}, {"date": "2024-02-23", "close": 10.24, "volume": 165362.0}, {"date": "2024-02-26", "close": 10.18, "volume": 103797.0}, {"date": "2024-02-27", "close": 10.12, "volume": 170494.0}, {"date": "2024-02-28", "close": 10.15, "volume": 81089.0}, {"date": "2024-02-29", "close": 10.18, "volume": 118704.0}, {"date": "2024-03-01", "close": 10.17, "volume": 190012.0}, {"date": "2024-03-04", "close": 10.14, "volume": 147345.0}, {"date": "2024-03-05", "close": 10.15, "volume": 486277.0}, {"date": "2024-03-06", "close": 10.2, "volume": 167430.0}, {"date": "2024-03-07", "close": 10.25, "volume": 161647.0}, {"date": "2024-03-08", "close": 10.24, "volume": 125147.0}, {"date": "2024-03-11", "close": 10.25, "volume": 101248.0}, {"date": "2024-03-12", "close": 10.28, "volume": 569716.0}, {"date": "2024-03-13", "close": 10.3, "volume": 218942.0}, {"date": "2024-03-14", "close": 10.21, "volume": 120864.0}, {"date": "2024-03-15", "close": 10.27, "volume": 76514.0}, {"date": "2024-03-18", "close": 10.4, "volume": 206397.0}, {"date": "2024-03-19", "close": 10.32, "volume": 230587.0}, {"date": "2024-03-20", "close": 10.35, "volume": 330611.0}, {"date": "2024-03-21", "close": 10.43, "volume": 202551.0}, {"date": "2024-03-22", "close": 10.41, "volume": 167862.0}, {"date": "2024-03-25", "close": 10.34, "volume": 88357.0}, {"date": "2024-03-26", "close": 10.34, "volume": 127693.0}, {"date": "2024-03-27", "close": 10.37, "volume": 94885.0}, {"date": "2024-03-28", "close": 10.45, "volume": 109828.0}, {"date": "2024-04-01", "close": 10.32, "volume": 157708.0}, {"date": "2024-04-02", "close": 10.25, "volume": 160282.0}, {"date": "2024-04-03", "close": 10.18, "volume": 152668.0}, {"date": "2024-04-04", "close": 10.15, "volume": 146541.0}, {"date": "2024-04-05", "close": 10.155, "volume": 122196.0}, {"date": "2024-04-08", "close": 10.094, "volume": 250077.0}, {"date": "2024-04-09", "close": 10.15, "volume": 91654.0}, {"date": "2024-04-10", "close": 10.05, "volume": 156275.0}, {"date": "2024-04-11", "close": 10.06, "volume": 177846.0}, {"date": "2024-04-12", "close": 10.13, "volume": 119424.0}, {"date": "2024-04-15", "close": 9.98, "volume": 140613.0}, {"date": "2024-04-16", "close": 9.99, "volume": 189794.0}, {"date": "2024-04-17", "close": 10.004, "volume": 158920.0}, {"date": "2024-04-18", "close": 9.972, "volume": 109024.0}, {"date": "2024-04-19", "close": 9.96, "volume": 101228.0}, {"date": "2024-04-22", "close": 9.92, "volume": 202082.0}, {"date": "2024-04-23", "close": 10.05, "volume": 220882.0}, {"date": "2024-04-24", "close": 9.98, "volume": 178966.0}, {"date": "2024-04-25", "close": 9.91, "volume": 192730.0}, {"date": "2024-04-26", "close": 9.91, "volume": 97710.0}, {"date": "2024-04-29", "close": 9.93, "volume": 82711.0}, {"date": "2024-04-30", "close": 9.91, "volume": 94763.0}, {"date": "2024-05-01", "close": 9.97, "volume": 191524.0}, {"date": "2024-05-02", "close": 9.98, "volume": 133004.0}, {"date": "2024-05-03", "close": 10.12, "volume": 193195.0}, {"date": "2024-05-06", "close": 10.12, "volume": 184789.0}, {"date": "2024-05-07", "close": 10.21, "volume": 80333.0}, {"date": "2024-05-08", "close": 10.23, "volume": 173479.0}, {"date": "2024-05-09", "close": 10.26, "volume": 54028.0}, {"date": "2024-05-10", "close": 10.2, "volume": 65472.0}, {"date": "2024-05-13", "close": 10.16, "volume": 98311.0}, {"date": "2024-05-14", "close": 10.14, "volume": 86227.0}, {"date": "2024-05-15", "close": 10.22, "volume": 174067.0}, {"date": "2024-05-16", "close": 10.26, "volume": 110726.0}, {"date": "2024-05-17", "close": 10.34, "volume": 147189.0}, {"date": "2024-05-20", "close": 10.32, "volume": 75805.0}, {"date": "2024-05-21", "close": 10.31, "volume": 101496.0}, {"date": "2024-05-22", "close": 10.205, "volume": 136748.0}, {"date": "2024-05-23", "close": 10.11, "volume": 61426.0}, {"date": "2024-05-24", "close": 10.075, "volume": 106447.0}, {"date": "2024-05-28", "close": 10.0, "volume": 99910.0}, {"date": "2024-05-29", "close": 9.89, "volume": 88961.0}, {"date": "2024-05-30", "close": 9.895, "volume": 92989.0}, {"date": "2024-05-31", "close": 9.93, "volume": 195779.0}, {"date": "2024-06-03", "close": 9.97, "volume": 253687.0}, {"date": "2024-06-04", "close": 10.01, "volume": 198743.0}, {"date": "2024-06-05", "close": 10.06, "volume": 154590.0}, {"date": "2024-06-06", "close": 10.1, "volume": 112067.0}, {"date": "2024-06-07", "close": 10.055, "volume": 224466.0}, {"date": "2024-06-10", "close": 10.095, "volume": 191375.0}, {"date": "2024-06-11", "close": 10.13, "volume": 130430.0}, {"date": "2024-06-12", "close": 10.175, "volume": 110782.0}, {"date": "2024-06-13", "close": 10.26, "volume": 115669.0}, {"date": "2024-06-14", "close": 10.32, "volume": 146196.0}, {"date": "2024-06-17", "close": 10.315, "volume": 116691.0}, {"date": "2024-06-18", "close": 10.3, "volume": 178747.0}, {"date": "2024-06-20", "close": 10.34, "volume": 159170.0}, {"date": "2024-06-21", "close": 10.3, "volume": 110717.0}, {"date": "2024-06-24", "close": 10.27, "volume": 190037.0}, {"date": "2024-06-25", "close": 10.245, "volume": 109059.0}, {"date": "2024-06-26", "close": 10.25, "volume": 94379.0}, {"date": "2024-06-27", "close": 10.28, "volume": 57806.0}, {"date": "2024-06-28", "close": 10.35, "volume": 125755.0}, {"date": "2024-07-01", "close": 10.24, "volume": 111776.0}, {"date": "2024-07-02", "close": 10.33, "volume": 105404.0}, {"date": "2024-07-03", "close": 10.35, "volume": 88086.0}, {"date": "2024-07-05", "close": 10.34, "volume": 113940.0}, {"date": "2024-07-08", "close": 10.34, "volume": 177050.0}, {"date": "2024-07-09", "close": 10.35, "volume": 125597.0}, {"date": "2024-07-10", "close": 10.42, "volume": 142468.0}, {"date": "2024-07-11", "close": 10.505, "volume": 186484.0}, {"date": "2024-07-12", "close": 10.6, "volume": 86257.0}, {"date": "2024-07-15", "close": 10.57, "volume": 109886.0}, {"date": "2024-07-16", "close": 10.58, "volume": 87939.0}, {"date": "2024-07-17", "close": 10.48, "volume": 87393.0}, {"date": "2024-07-18", "close": 10.435, "volume": 91185.0}, {"date": "2024-07-19", "close": 10.48, "volume": 48409.0}, {"date": "2024-07-22", "close": 10.43, "volume": 90813.0}, {"date": "2024-07-23", "close": 10.42, "volume": 72243.0}, {"date": "2024-07-24", "close": 10.33, "volume": 136084.0}, {"date": "2024-07-25", "close": 10.43, "volume": 141458.0}, {"date": "2024-07-26", "close": 10.57, "volume": 166610.0}, {"date": "2024-07-29", "close": 10.53, "volume": 91350.0}, {"date": "2024-07-30", "close": 10.46, "volume": 216050.0}, {"date": "2024-07-31", "close": 10.55, "volume": 119281.0}, {"date": "2024-08-01", "close": 10.67, "volume": 206005.0}, {"date": "2024-08-02", "close": 10.65, "volume": 160140.0}, {"date": "2024-08-05", "close": 10.45, "volume": 173904.0}, {"date": "2024-08-06", "close": 10.61, "volume": 164948.0}, {"date": "2024-08-07", "close": 10.61, "volume": 143221.0}, {"date": "2024-08-08", "close": 10.73, "volume": 184587.0}, {"date": "2024-08-09", "close": 10.725, "volume": 68048.0}, {"date": "2024-08-12", "close": 10.67, "volume": 122609.0}, {"date": "2024-08-13", "close": 10.75, "volume": 186802.0}, {"date": "2024-08-14", "close": 10.765, "volume": 73608.0}, {"date": "2024-08-15", "close": 10.735, "volume": 171533.0}, {"date": "2024-08-16", "close": 10.78, "volume": 111296.0}, {"date": "2024-08-19", "close": 10.74, "volume": 84766.0}, {"date": "2024-08-20", "close": 10.76, "volume": 119886.0}, {"date": "2024-08-21", "close": 10.78, "volume": 70251.0}, {"date": "2024-08-22", "close": 10.58, "volume": 465459.0}, {"date": "2024-08-23", "close": 10.64, "volume": 149661.0}, {"date": "2024-08-26", "close": 10.69, "volume": 128733.0}, {"date": "2024-08-27", "close": 10.69, "volume": 134602.0}, {"date": "2024-08-28", "close": 10.71, "volume": 123511.0}, {"date": "2024-08-29", "close": 10.72, "volume": 138483.0}, {"date": "2024-08-30", "close": 10.76, "volume": 53963.0}, {"date": "2024-09-03", "close": 10.695, "volume": 112031.0}, {"date": "2024-09-04", "close": 10.78, "volume": 99467.0}, {"date": "2024-09-05", "close": 10.77, "volume": 103075.0}, {"date": "2024-09-06", "close": 10.81, "volume": 110276.0}, {"date": "2024-09-09", "close": 10.84, "volume": 80756.0}, {"date": "2024-09-10", "close": 10.88, "volume": 89034.0}, {"date": "2024-09-11", "close": 10.91, "volume": 223729.0}, {"date": "2024-09-12", "close": 10.955, "volume": 171486.0}, {"date": "2024-09-13", "close": 10.92, "volume": 204728.0}, {"date": "2024-09-16", "close": 10.9, "volume": 128059.0}, {"date": "2024-09-17", "close": 10.895, "volume": 120465.0}, {"date": "2024-09-18", "close": 10.915, "volume": 90072.0}, {"date": "2024-09-19", "close": 10.89, "volume": 96692.0}, {"date": "2024-09-20", "close": 10.84, "volume": 116376.0}, {"date": "2024-09-23", "close": 10.75, "volume": 86680.0}, {"date": "2024-09-24", "close": 10.78, "volume": 118992.0}, {"date": "2024-09-25", "close": 10.815, "volume": 142750.0}, {"date": "2024-09-26", "close": 10.8, "volume": 112498.0}, {"date": "2024-09-27", "close": 10.82, "volume": 98246.0}, {"date": "2024-09-30", "close": 10.84, "volume": 111332.0}, {"date": "2024-10-01", "close": 10.92, "volume": 179355.0}, {"date": "2024-10-02", "close": 10.89, "volume": 225217.0}, {"date": "2024-10-03", "close": 10.88, "volume": 167910.0}, {"date": "2024-10-04", "close": 10.83, "volume": 139003.0}, {"date": "2024-10-07", "close": 10.83, "volume": 257872.0}, {"date": "2024-10-08", "close": 10.82, "volume": 84457.0}, {"date": "2024-10-09", "close": 10.88, "volume": 209549.0}, {"date": "2024-10-10", "close": 10.88, "volume": 195450.0}, {"date": "2024-10-11", "close": 10.91, "volume": 404476.0}, {"date": "2024-10-14", "close": 10.775, "volume": 117568.0}, {"date": "2024-10-15", "close": 10.79, "volume": 174086.0}, {"date": "2024-10-16", "close": 10.78, "volume": 125300.0}, {"date": "2024-10-17", "close": 10.8, "volume": 180149.0}, {"date": "2024-10-18", "close": 10.81, "volume": 84395.0}, {"date": "2024-10-21", "close": 10.765, "volume": 138638.0}, {"date": "2024-10-22", "close": 10.7, "volume": 96408.0}, {"date": "2024-10-23", "close": 10.57, "volume": 173693.0}, {"date": "2024-10-24", "close": 10.42, "volume": 156704.0}, {"date": "2024-10-25", "close": 10.36, "volume": 219153.0}, {"date": "2024-10-28", "close": 10.325, "volume": 127429.0}, {"date": "2024-10-29", "close": 10.27, "volume": 158566.0}, {"date": "2024-10-30", "close": 10.34, "volume": 210981.0}, {"date": "2024-10-31", "close": 10.41, "volume": 209919.0}, {"date": "2024-11-01", "close": 10.37, "volume": 209258.0}, {"date": "2024-11-04", "close": 10.34, "volume": 173483.0}, {"date": "2024-11-05", "close": 10.45, "volume": 111969.0}, {"date": "2024-11-06", "close": 10.365, "volume": 239608.0}, {"date": "2024-11-07", "close": 10.46, "volume": 174509.0}, {"date": "2024-11-08", "close": 10.54, "volume": 124523.0}, {"date": "2024-11-11", "close": 10.47, "volume": 121710.0}, {"date": "2024-11-12", "close": 10.36, "volume": 176759.0}, {"date": "2024-11-13", "close": 10.39, "volume": 119347.0}, {"date": "2024-11-14", "close": 10.44, "volume": 156079.0}, {"date": "2024-11-15", "close": 10.43, "volume": 135903.0}, {"date": "2024-11-18", "close": 10.41, "volume": 97223.0}, {"date": "2024-11-19", "close": 10.43, "volume": 166109.0}, {"date": "2024-11-20", "close": 10.45, "volume": 127230.0}, {"date": "2024-11-21", "close": 10.43, "volume": 101249.0}, {"date": "2024-11-22", "close": 10.44, "volume": 107929.0}, {"date": "2024-11-25", "close": 10.44, "volume": 122812.0}, {"date": "2024-11-26", "close": 10.46, "volume": 75652.0}, {"date": "2024-11-27", "close": 10.63, "volume": 137057.0}, {"date": "2024-11-29", "close": 10.67, "volume": 70932.0}, {"date": "2024-12-02", "close": 10.67, "volume": 169525.0}, {"date": "2024-12-03", "close": 10.64, "volume": 170225.0}, {"date": "2024-12-04", "close": 10.62, "volume": 152038.0}, {"date": "2024-12-05", "close": 10.57, "volume": 153846.0}, {"date": "2024-12-06", "close": 10.62, "volume": 178489.0}, {"date": "2024-12-09", "close": 10.575, "volume": 78317.0}, {"date": "2024-12-10", "close": 10.57, "volume": 145090.0}, {"date": "2024-12-11", "close": 10.59, "volume": 168922.0}, {"date": "2024-12-12", "close": 10.52, "volume": 258943.0}, {"date": "2024-12-13", "close": 10.41, "volume": 181891.0}, {"date": "2024-12-16", "close": 10.38, "volume": 192535.0}, {"date": "2024-12-17", "close": 10.31, "volume": 290277.0}, {"date": "2024-12-18", "close": 10.15, "volume": 172036.0}, {"date": "2024-12-19", "close": 10.19, "volume": 425210.0}, {"date": "2024-12-20", "close": 10.18, "volume": 262404.0}, {"date": "2024-12-23", "close": 9.99, "volume": 293664.0}, {"date": "2024-12-24", "close": 10.03, "volume": 201291.0}, {"date": "2024-12-26", "close": 10.05, "volume": 307370.0}, {"date": "2024-12-27", "close": 10.11, "volume": 492937.0}, {"date": "2024-12-30", "close": 10.19, "volume": 250764.0}, {"date": "2024-12-31", "close": 10.2, "volume": 354306.0}, {"date": "2025-01-02", "close": 10.41, "volume": 185633.0}, {"date": "2025-01-03", "close": 10.34, "volume": 66643.0}, {"date": "2025-01-06", "close": 10.29, "volume": 182756.0}, {"date": "2025-01-07", "close": 10.22, "volume": 155430.0}, {"date": "2025-01-08", "close": 10.23, "volume": 242428.0}, {"date": "2025-01-10", "close": 10.2, "volume": 187891.0}, {"date": "2025-01-13", "close": 10.13, "volume": 158854.0}, {"date": "2025-01-14", "close": 10.18, "volume": 69265.0}, {"date": "2025-01-15", "close": 10.27, "volume": 181896.0}, {"date": "2025-01-16", "close": 10.28, "volume": 129664.0}, {"date": "2025-01-17", "close": 10.32, "volume": 142177.0}, {"date": "2025-01-21", "close": 10.36, "volume": 115441.0}, {"date": "2025-01-22", "close": 10.34, "volume": 100044.0}, {"date": "2025-01-23", "close": 10.33, "volume": 174009.0}, {"date": "2025-01-24", "close": 10.26, "volume": 140915.0}, {"date": "2025-01-27", "close": 10.34, "volume": 195733.0}, {"date": "2025-01-28", "close": 10.34, "volume": 183100.0}, {"date": "2025-01-29", "close": 10.345, "volume": 127257.0}, {"date": "2025-01-30", "close": 10.405, "volume": 123074.0}, {"date": "2025-01-31", "close": 10.42, "volume": 223107.0}, {"date": "2025-02-03", "close": 10.42, "volume": 161238.0}, {"date": "2025-02-04", "close": 10.48, "volume": 169343.0}, {"date": "2025-02-05", "close": 10.51, "volume": 135325.0}, {"date": "2025-02-06", "close": 10.5, "volume": 214356.0}, {"date": "2025-02-07", "close": 10.49, "volume": 103429.0}, {"date": "2025-02-10", "close": 10.45, "volume": 133635.0}, {"date": "2025-02-11", "close": 10.42, "volume": 133081.0}, {"date": "2025-02-12", "close": 10.3, "volume": 193114.0}, {"date": "2025-02-13", "close": 10.35, "volume": 174204.0}, {"date": "2025-02-14", "close": 10.48, "volume": 157407.0}, {"date": "2025-02-18", "close": 10.49, "volume": 152165.0}, {"date": "2025-02-19", "close": 10.5, "volume": 112460.0}, {"date": "2025-02-20", "close": 10.5, "volume": 139107.0}, {"date": "2025-02-21", "close": 10.47, "volume": 75129.0}, {"date": "2025-02-24", "close": 10.38, "volume": 115457.0}, {"date": "2025-02-25", "close": 10.45, "volume": 112798.0}, {"date": "2025-02-26", "close": 10.45, "volume": 102777.0}, {"date": "2025-02-27", "close": 10.45, "volume": 78547.0}, {"date": "2025-02-28", "close": 10.52, "volume": 210592.0}, {"date": "2025-03-03", "close": 10.48, "volume": 101171.0}, {"date": "2025-03-04", "close": 10.4, "volume": 78583.0}, {"date": "2025-03-05", "close": 10.43, "volume": 80884.0}, {"date": "2025-03-06", "close": 10.39, "volume": 104784.0}, {"date": "2025-03-07", "close": 10.33, "volume": 82700.0}, {"date": "2025-03-10", "close": 10.31, "volume": 133468.0}, {"date": "2025-03-11", "close": 10.29, "volume": 91761.0}, {"date": "2025-03-12", "close": 10.25, "volume": 91099.0}, {"date": "2025-03-13", "close": 10.15, "volume": 103345.0}, {"date": "2025-03-14", "close": 10.17, "volume": 65461.0}, {"date": "2025-03-17", "close": 10.17, "volume": 116664.0}, {"date": "2025-03-18", "close": 10.17, "volume": 94556.0}, {"date": "2025-03-19", "close": 10.14, "volume": 129400.0}, {"date": "2025-03-20", "close": 10.2, "volume": 123536.0}, {"date": "2025-03-21", "close": 10.25, "volume": 66045.0}, {"date": "2025-03-24", "close": 10.34, "volume": 245598.0}, {"date": "2025-03-25", "close": 10.32, "volume": 125402.0}, {"date": "2025-03-26", "close": 10.25, "volume": 85642.0}, {"date": "2025-03-27", "close": 10.23, "volume": 123809.0}, {"date": "2025-03-28", "close": 10.23, "volume": 79375.0}, {"date": "2025-03-31", "close": 10.29, "volume": 125787.0}, {"date": "2025-04-01", "close": 10.35, "volume": 107601.0}, {"date": "2025-04-02", "close": 10.33, "volume": 102690.0}, {"date": "2025-04-03", "close": 10.33, "volume": 66620.0}, {"date": "2025-04-04", "close": 10.14, "volume": 145727.0}, {"date": "2025-04-07", "close": 10.02, "volume": 257446.0}, {"date": "2025-04-08", "close": 9.88, "volume": 172462.0}, {"date": "2025-04-09", "close": 9.84, "volume": 241520.0}, {"date": "2025-04-10", "close": 9.6, "volume": 237308.0}, {"date": "2025-04-11", "close": 9.58, "volume": 267237.0}, {"date": "2025-04-14", "close": 9.7, "volume": 225436.0}, {"date": "2025-04-15", "close": 9.71, "volume": 140256.0}, {"date": "2025-04-16", "close": 9.68, "volume": 170941.0}, {"date": "2025-04-17", "close": 9.71, "volume": 123614.0}, {"date": "2025-04-21", "close": 9.57, "volume": 239024.0}, {"date": "2025-04-22", "close": 9.61, "volume": 215097.0}, {"date": "2025-04-23", "close": 9.75, "volume": 278443.0}, {"date": "2025-04-24", "close": 9.83, "volume": 245162.0}, {"date": "2025-04-25", "close": 9.99, "volume": 170464.0}, {"date": "2025-04-28", "close": 9.95, "volume": 120987.0}, {"date": "2025-04-29", "close": 9.92, "volume": 123400.0}, {"date": "2025-04-30", "close": 9.97, "volume": 175750.0}, {"date": "2025-05-01", "close": 10.01, "volume": 100442.0}, {"date": "2025-05-02", "close": 9.99, "volume": 137796.0}, {"date": "2025-05-05", "close": 9.96, "volume": 68828.0}, {"date": "2025-05-06", "close": 9.98, "volume": 154925.0}, {"date": "2025-05-07", "close": 10.03, "volume": 203227.0}, {"date": "2025-05-08", "close": 10.03, "volume": 105410.0}, {"date": "2025-05-09", "close": 10.07, "volume": 88196.0}, {"date": "2025-05-12", "close": 10.06, "volume": 68315.0}, {"date": "2025-05-13", "close": 10.03, "volume": 61425.0}, {"date": "2025-05-14", "close": 9.95, "volume": 109827.0}, {"date": "2025-05-15", "close": 10.06, "volume": 140286.0}, {"date": "2025-05-16", "close": 10.07, "volume": 71491.0}, {"date": "2025-05-19", "close": 10.05, "volume": 81897.0}, {"date": "2025-05-20", "close": 10.02, "volume": 117187.0}, {"date": "2025-05-21", "close": 9.88, "volume": 158770.0}, {"date": "2025-05-22", "close": 9.9, "volume": 76220.0}, {"date": "2025-05-23", "close": 9.82, "volume": 118707.0}, {"date": "2025-05-27", "close": 9.9, "volume": 108341.0}, {"date": "2025-05-28", "close": 9.83, "volume": 215402.0}, {"date": "2025-05-29", "close": 9.84, "volume": 84739.0}, {"date": "2025-05-30", "close": 9.91, "volume": 153056.0}, {"date": "2025-06-02", "close": 9.87, "volume": 99735.0}, {"date": "2025-06-03", "close": 9.79, "volume": 184089.0}, {"date": "2025-06-04", "close": 9.81, "volume": 101886.0}, {"date": "2025-06-05", "close": 9.79, "volume": 94814.0}, {"date": "2025-06-06", "close": 9.78, "volume": 99708.0}, {"date": "2025-06-09", "close": 9.8, "volume": 99908.0}, {"date": "2025-06-10", "close": 9.85, "volume": 96145.0}, {"date": "2025-06-11", "close": 9.89, "volume": 176213.0}, {"date": "2025-06-12", "close": 9.95, "volume": 47086.0}, {"date": "2025-06-13", "close": 9.94, "volume": 75280.0}, {"date": "2025-06-16", "close": 9.91, "volume": 97130.0}, {"date": "2025-06-17", "close": 9.95, "volume": 100006.0}, {"date": "2025-06-18", "close": 9.92, "volume": 91999.0}, {"date": "2025-06-20", "close": 9.88, "volume": 125890.0}, {"date": "2025-06-23", "close": 9.85, "volume": 106119.0}, {"date": "2025-06-24", "close": 9.88, "volume": 110330.0}, {"date": "2025-06-25", "close": 9.85, "volume": 74836.0}, {"date": "2025-06-26", "close": 9.9, "volume": 122739.0}, {"date": "2025-06-27", "close": 9.89, "volume": 132521.0}, {"date": "2025-06-30", "close": 9.9, "volume": 157715.0}, {"date": "2025-07-01", "close": 9.99, "volume": 172365.0}, {"date": "2025-07-02", "close": 10.03, "volume": 160166.0}, {"date": "2025-07-03", "close": 10.07, "volume": 59260.0}, {"date": "2025-07-07", "close": 10.03, "volume": 89455.0}, {"date": "2025-07-08", "close": 10.05, "volume": 109520.0}, {"date": "2025-07-09", "close": 10.07, "volume": 77400.0}, {"date": "2025-07-10", "close": 10.04, "volume": 126512.0}, {"date": "2025-07-11", "close": 10.0, "volume": 70770.0}, {"date": "2025-07-14", "close": 9.96, "volume": 65777.0}, {"date": "2025-07-15", "close": 9.96, "volume": 138843.0}, {"date": "2025-07-16", "close": 9.95, "volume": 165835.0}, {"date": "2025-07-17", "close": 9.88, "volume": 123779.0}, {"date": "2025-07-18", "close": 9.84, "volume": 69503.0}, {"date": "2025-07-21", "close": 9.87, "volume": 97098.0}, {"date": "2025-07-22", "close": 9.88, "volume": 118376.0}, {"date": "2025-07-23", "close": 9.88, "volume": 90936.0}, {"date": "2025-07-24", "close": 9.82, "volume": 173155.0}, {"date": "2025-07-25", "close": 9.87, "volume": 163012.0}, {"date": "2025-07-28", "close": 9.9, "volume": 97123.0}, {"date": "2025-07-29", "close": 9.89, "volume": 74028.0}, {"date": "2025-07-30", "close": 9.88, "volume": 86692.0}, {"date": "2025-07-31", "close": 9.93, "volume": 159790.0}, {"date": "2025-08-01", "close": 9.9, "volume": 253027.0}, {"date": "2025-08-04", "close": 9.92, "volume": 158735.0}, {"date": "2025-08-05", "close": 9.9, "volume": 139526.0}, {"date": "2025-08-06", "close": 9.9, "volume": 176238.0}, {"date": "2025-08-07", "close": 9.92, "volume": 170626.0}, {"date": "2025-08-08", "close": 9.89, "volume": 194729.0}, {"date": "2025-08-11", "close": 9.91, "volume": 131034.0}, {"date": "2025-08-12", "close": 9.94, "volume": 219755.0}, {"date": "2025-08-13", "close": 9.98, "volume": 186418.0}, {"date": "2025-08-14", "close": 9.95, "volume": 130837.0}, {"date": "2025-08-15", "close": 9.94, "volume": 109202.0}, {"date": "2025-08-18", "close": 9.93, "volume": 90541.0}, {"date": "2025-08-19", "close": 9.9, "volume": 213816.0}, {"date": "2025-08-20", "close": 9.9, "volume": 120136.0}, {"date": "2025-08-21", "close": 9.83, "volume": 181179.0}, {"date": "2025-08-22", "close": 9.87, "volume": 133430.0}, {"date": "2025-08-25", "close": 9.88, "volume": 167507.0}, {"date": "2025-08-26", "close": 9.85, "volume": 204695.0}, {"date": "2025-08-27", "close": 9.89, "volume": 185792.0}, {"date": "2025-08-28", "close": 9.86, "volume": 218410.0}, {"date": "2025-08-29", "close": 9.89, "volume": 213036.0}, {"date": "2025-09-02", "close": 9.9, "volume": 155311.0}, {"date": "2025-09-03", "close": 9.92, "volume": 224835.0}, {"date": "2025-09-04", "close": 9.95, "volume": 110052.0}, {"date": "2025-09-05", "close": 10.08, "volume": 301202.0}, {"date": "2025-09-08", "close": 10.23, "volume": 188101.0}, {"date": "2025-09-09", "close": 10.25, "volume": 222238.0}, {"date": "2025-09-10", "close": 10.32, "volume": 144883.0}, {"date": "2025-09-11", "close": 10.37, "volume": 158767.0}, {"date": "2025-09-12", "close": 10.4, "volume": 136143.0}, {"date": "2025-09-15", "close": 10.39, "volume": 191746.0}, {"date": "2025-09-16", "close": 10.4, "volume": 173916.0}, {"date": "2025-09-17", "close": 10.43, "volume": 172910.0}, {"date": "2025-09-18", "close": 10.39, "volume": 223979.0}, {"date": "2025-09-19", "close": 10.37, "volume": 134343.0}, {"date": "2025-09-22", "close": 10.37, "volume": 116979.0}, {"date": "2025-09-23", "close": 10.36, "volume": 166175.0}, {"date": "2025-09-24", "close": 10.32, "volume": 93205.0}, {"date": "2025-09-25", "close": 10.33, "volume": 102157.0}, {"date": "2025-09-26", "close": 10.32, "volume": 72035.0}, {"date": "2025-09-29", "close": 10.32, "volume": 91265.0}, {"date": "2025-09-30", "close": 10.34, "volume": 145715.0}, {"date": "2025-10-01", "close": 10.43, "volume": 143344.0}, {"date": "2025-10-02", "close": 10.37, "volume": 231036.0}, {"date": "2025-10-03", "close": 10.34, "volume": 95812.0}, {"date": "2025-10-06", "close": 10.34, "volume": 135963.0}, {"date": "2025-10-07", "close": 10.34, "volume": 171290.0}, {"date": "2025-10-08", "close": 10.36, "volume": 153241.0}, {"date": "2025-10-09", "close": 10.36, "volume": 136942.0}, {"date": "2025-10-10", "close": 10.36, "volume": 162366.0}, {"date": "2025-10-13", "close": 10.38, "volume": 88831.0}, {"date": "2025-10-14", "close": 10.39, "volume": 113823.0}, {"date": "2025-10-15", "close": 10.4, "volume": 167981.0}, {"date": "2025-10-16", "close": 10.4, "volume": 137083.0}, {"date": "2025-10-17", "close": 10.37, "volume": 132527.0}, {"date": "2025-10-20", "close": 10.41, "volume": 105315.0}, {"date": "2025-10-21", "close": 10.44, "volume": 111494.0}, {"date": "2025-10-22", "close": 10.44, "volume": 94597.0}, {"date": "2025-10-23", "close": 10.43, "volume": 81864.0}, {"date": "2025-10-24", "close": 10.43, "volume": 114563.0}, {"date": "2025-10-27", "close": 10.4, "volume": 109798.0}, {"date": "2025-10-28", "close": 10.38, "volume": 137021.0}, {"date": "2025-10-29", "close": 10.33, "volume": 148862.0}, {"date": "2025-10-30", "close": 10.29, "volume": 177240.0}, {"date": "2025-10-31", "close": 10.31, "volume": 192372.0}, {"date": "2025-11-03", "close": 10.3, "volume": 156544.0}, {"date": "2025-11-04", "close": 10.35, "volume": 280348.0}, {"date": "2025-11-05", "close": 10.3, "volume": 194270.0}, {"date": "2025-11-06", "close": 10.3, "volume": 108417.0}, {"date": "2025-11-07", "close": 10.29, "volume": 153810.0}, {"date": "2025-11-10", "close": 10.33, "volume": 102597.0}, {"date": "2025-11-11", "close": 10.36, "volume": 197199.0}, {"date": "2025-11-12", "close": 10.41, "volume": 123385.0}, {"date": "2025-11-13", "close": 10.41, "volume": 114127.0}, {"date": "2025-11-14", "close": 10.42, "volume": 80824.0}, {"date": "2025-11-17", "close": 10.4, "volume": 88579.0}, {"date": "2025-11-18", "close": 10.4, "volume": 128842.0}, {"date": "2025-11-19", "close": 10.37, "volume": 173394.0}, {"date": "2025-11-20", "close": 10.27, "volume": 125890.0}, {"date": "2025-11-21", "close": 10.25, "volume": 130704.0}, {"date": "2025-11-24", "close": 10.23, "volume": 163169.0}, {"date": "2025-11-25", "close": 10.31, "volume": 172068.0}, {"date": "2025-11-26", "close": 10.34, "volume": 181433.0}, {"date": "2025-11-28", "close": 10.35, "volume": 85324.0}, {"date": "2025-12-01", "close": 10.31, "volume": 97034.0}, {"date": "2025-12-02", "close": 10.37, "volume": 158832.0}, {"date": "2025-12-03", "close": 10.45, "volume": 384591.0}, {"date": "2025-12-04", "close": 10.48, "volume": 171973.0}, {"date": "2025-12-05", "close": 10.5, "volume": 150608.0}, {"date": "2025-12-08", "close": 10.5, "volume": 156962.0}, {"date": "2025-12-09", "close": 10.43, "volume": 165029.0}, {"date": "2025-12-10", "close": 10.46, "volume": 139854.0}, {"date": "2025-12-11", "close": 10.49, "volume": 175121.0}, {"date": "2025-12-12", "close": 10.43, "volume": 98829.0}, {"date": "2025-12-15", "close": 10.46, "volume": 109885.0}, {"date": "2025-12-16", "close": 10.54, "volume": 187199.0}, {"date": "2025-12-17", "close": 10.49, "volume": 194997.0}, {"date": "2025-12-18", "close": 10.52, "volume": 167582.0}, {"date": "2025-12-19", "close": 10.47, "volume": 151509.0}, {"date": "2025-12-22", "close": 10.45, "volume": 175666.0}, {"date": "2025-12-23", "close": 10.33, "volume": 196618.0}, {"date": "2025-12-24", "close": 10.28, "volume": 155780.0}, {"date": "2025-12-26", "close": 10.23, "volume": 123274.0}, {"date": "2025-12-29", "close": 10.3, "volume": 373072.0}, {"date": "2025-12-30", "close": 10.39, "volume": 192081.0}, {"date": "2025-12-31", "close": 10.44, "volume": 194373.0}, {"date": "2026-01-02", "close": 10.45, "volume": 62633.0}, {"date": "2026-01-05", "close": 10.44, "volume": 126427.0}, {"date": "2026-01-06", "close": 10.45, "volume": 87018.0}, {"date": "2026-01-07", "close": 10.49, "volume": 161026.0}, {"date": "2026-01-08", "close": 10.48, "volume": 183913.0}, {"date": "2026-01-09", "close": 10.52, "volume": 114435.0}, {"date": "2026-01-12", "close": 10.55, "volume": 110314.0}, {"date": "2026-01-13", "close": 10.56, "volume": 183867.0}, {"date": "2026-01-14", "close": 10.59, "volume": 137390.0}, {"date": "2026-01-15", "close": 10.56, "volume": 95472.0}, {"date": "2026-01-16", "close": 10.56, "volume": 104495.0}, {"date": "2026-01-20", "close": 10.52, "volume": 150146.0}, {"date": "2026-01-21", "close": 10.49, "volume": 155608.0}, {"date": "2026-01-22", "close": 10.46, "volume": 199175.0}, {"date": "2026-01-23", "close": 10.36, "volume": 133439.0}, {"date": "2026-01-26", "close": 10.33, "volume": 94826.0}, {"date": "2026-01-27", "close": 10.43, "volume": 102492.0}, {"date": "2026-01-28", "close": 10.52, "volume": 79517.0}, {"date": "2026-01-29", "close": 10.59, "volume": 193165.0}, {"date": "2026-01-30", "close": 10.62, "volume": 137434.0}, {"date": "2026-02-02", "close": 10.59, "volume": 137990.0}, {"date": "2026-02-03", "close": 10.63, "volume": 202797.0}, {"date": "2026-02-04", "close": 10.59, "volume": 172777.0}, {"date": "2026-02-05", "close": 10.56, "volume": 161436.0}, {"date": "2026-02-06", "close": 10.58, "volume": 183311.0}, {"date": "2026-02-09", "close": 10.62, "volume": 88053.0}, {"date": "2026-02-10", "close": 10.67, "volume": 88101.0}, {"date": "2026-02-11", "close": 10.64, "volume": 92073.0}, {"date": "2026-02-12", "close": 10.67, "volume": 166457.0}, {"date": "2026-02-13", "close": 10.69, "volume": 161863.0}, {"date": "2026-02-17", "close": 10.69, "volume": 66227.0}, {"date": "2026-02-18", "close": 10.67, "volume": 104298.0}, {"date": "2026-02-19", "close": 10.62, "volume": 103681.0}, {"date": "2026-02-20", "close": 10.59, "volume": 94687.0}, {"date": "2026-02-23", "close": 10.6, "volume": 136318.0}, {"date": "2026-02-24", "close": 10.6, "volume": 153717.0}, {"date": "2026-02-25", "close": 10.65, "volume": 128253.0}, {"date": "2026-02-26", "close": 10.65, "volume": 103468.0}, {"date": "2026-02-27", "close": 10.65, "volume": 95729.0}, {"date": "2026-03-02", "close": 10.65, "volume": 193140.0}, {"date": "2026-03-03", "close": 10.59, "volume": 94577.0}, {"date": "2026-03-04", "close": 10.59, "volume": 79471.0}, {"date": "2026-03-05", "close": 10.5, "volume": 69904.0}, {"date": "2026-03-06", "close": 10.49, "volume": 65546.0}, {"date": "2026-03-09", "close": 10.45, "volume": 64819.0}, {"date": "2026-03-10", "close": 10.52, "volume": 97481.0}, {"date": "2026-03-11", "close": 10.53, "volume": 102565.0}, {"date": "2026-03-12", "close": 10.49, "volume": 79294.0}, {"date": "2026-03-13", "close": 10.52, "volume": 69105.0}, {"date": "2026-03-16", "close": 10.46, "volume": 104157.0}, {"date": "2026-03-17", "close": 10.51, "volume": 51821.0}, {"date": "2026-03-18", "close": 10.5, "volume": 45680.0}, {"date": "2026-03-19", "close": 10.4, "volume": 134077.0}, {"date": "2026-03-20", "close": 10.19, "volume": 125314.0}, {"date": "2026-03-23", "close": 10.25, "volume": 159191.0}, {"date": "2026-03-24", "close": 10.05, "volume": 168783.0}, {"date": "2026-03-25", "close": 10.16, "volume": 177466.0}, {"date": "2026-03-26", "close": 10.07, "volume": 93295.0}, {"date": "2026-03-27", "close": 9.98, "volume": 194353.0}, {"date": "2026-03-30", "close": 9.97, "volume": 135582.0}, {"date": "2026-03-31", "close": 10.28, "volume": 187421.0}, {"date": "2026-04-01", "close": 10.27, "volume": 147528.0}, {"date": "2026-04-02", "close": 10.23, "volume": 115133.0}, {"date": "2026-04-06", "close": 10.09, "volume": 95521.0}, {"date": "2026-04-07", "close": 10.13, "volume": 175279.0}, {"date": "2026-04-08", "close": 10.39, "volume": 161116.0}, {"date": "2026-04-09", "close": 10.44, "volume": 151451.0}, {"date": "2026-04-10", "close": 10.46, "volume": 49792.0}, {"date": "2026-04-13", "close": 10.51, "volume": 79730.0}, {"date": "2026-04-14", "close": 10.5, "volume": 68435.0}, {"date": "2026-04-15", "close": 10.44, "volume": 103541.0}, {"date": "2026-04-16", "close": 10.47, "volume": 85416.0}, {"date": "2026-04-17", "close": 10.51, "volume": 50456.0}, {"date": "2026-04-20", "close": 10.51, "volume": 57705.0}, {"date": "2026-04-21", "close": 10.49, "volume": 125266.0}, {"date": "2026-04-22", "close": 10.43, "volume": 95728.0}, {"date": "2026-04-23", "close": 10.33, "volume": 123524.0}, {"date": "2026-04-24", "close": 10.28, "volume": 102786.0}, {"date": "2026-04-27", "close": 10.23, "volume": 149541.0}, {"date": "2026-04-28", "close": 10.19, "volume": 82165.0}, {"date": "2026-04-29", "close": 10.17, "volume": 126835.0}, {"date": "2026-04-30", "close": 10.22, "volume": 188216.0}, {"date": "2026-05-01", "close": 10.2, "volume": 108688.0}, {"date": "2026-05-04", "close": 10.11, "volume": 117185.0}, {"date": "2026-05-05", "close": 10.17, "volume": 297232.0}, {"date": "2026-05-06", "close": 10.23, "volume": 222743.0}, {"date": "2026-05-07", "close": 10.2, "volume": 153217.0}, {"date": "2026-05-08", "close": 10.24, "volume": 92885.0}, {"date": "2026-05-11", "close": 10.2, "volume": 167376.0}, {"date": "2026-05-12", "close": 10.2, "volume": 88033.0}, {"date": "2026-05-13", "close": 10.2, "volume": 127161.0}, {"date": "2026-05-14", "close": 10.16, "volume": 142174.0}, {"date": "2026-05-15", "close": 10.12, "volume": 119262.0}, {"date": "2026-05-18", "close": 10.05, "volume": 106299.0}, {"date": "2026-05-19", "close": 10.05, "volume": 179871.0}, {"date": "2026-05-20", "close": 10.09, "volume": 124609.0}, {"date": "2026-05-21", "close": 10.08, "volume": 111641.0}, {"date": "2026-05-22", "close": 10.05, "volume": 123176.0}, {"date": "2026-05-26", "close": 10.18, "volume": 119035.0}, {"date": "2026-05-27", "close": 10.22, "volume": 264056.0}, {"date": "2026-05-28", "close": 10.28, "volume": 98934.0}, {"date": "2026-05-29", "close": 10.31, "volume": 106174.0}, {"date": "2026-06-01", "close": 10.23, "volume": 100699.0}, {"date": "2026-06-02", "close": 10.25, "volume": 176680.0}, {"date": "2026-06-03", "close": 10.19, "volume": 181415.0}, {"date": "2026-06-04", "close": 10.2, "volume": 146204.0}, {"date": "2026-06-05", "close": 10.13, "volume": 133982.0}, {"date": "2026-06-08", "close": 10.12, "volume": 173413.0}, {"date": "2026-06-09", "close": 10.21, "volume": 146131.0}, {"date": "2026-06-10", "close": 10.28, "volume": 98969.0}, {"date": "2026-06-11", "close": 10.27, "volume": 35224.0}, {"date": "2026-06-12", "close": 10.27, "volume": 100060.0}, {"date": "2026-06-15", "close": 10.3, "volume": 44336.0}, {"date": "2026-06-16", "close": 10.27, "volume": 53173.0}, {"date": "2026-06-17", "close": 10.33, "volume": 153983.0}, {"date": "2026-06-18", "close": 10.38, "volume": 123225.0}, {"date": "2026-06-22", "close": 10.43, "volume": 145164.0}, {"date": "2026-06-23", "close": 10.37, "volume": 131640.0}, {"date": "2026-06-24", "close": 10.4, "volume": 54200.0}, {"date": "2026-06-25", "close": 10.4, "volume": 116239.0}, {"date": "2026-06-26", "close": 10.44, "volume": 160727.0}, {"date": "2026-06-29", "close": 10.52, "volume": 202383.0}, {"date": "2026-06-30", "close": 10.42, "volume": 202417.0}, {"date": "2026-07-01", "close": 10.46, "volume": 166338.0}, {"date": "2026-07-02", "close": 10.48, "volume": 102722.0}, {"date": "2026-07-06", "close": 10.47, "volume": 170133.0}, {"date": "2026-07-07", "close": 10.36, "volume": 231775.0}, {"date": "2026-07-08", "close": 10.31, "volume": 119444.0}, {"date": "2026-07-09", "close": 10.41, "volume": 174161.0}, {"date": "2026-07-10", "close": 10.32, "volume": 129290.0}, {"date": "2026-07-13", "close": 10.36, "volume": 119780.0}, {"date": "2026-07-14", "close": 10.4, "volume": 177222.0}, {"date": "2026-07-15", "close": 10.44, "volume": 105280.0}, {"date": "2026-07-16", "close": 10.41, "volume": 70551.0}, {"date": "2026-07-17", "close": 10.38, "volume": 39448.0}, {"date": "2026-07-20", "close": 10.39, "volume": 82572.0}, {"date": "2026-07-21", "close": 10.32, "volume": 60905.0}, {"date": "2026-07-22", "close": 10.2, "volume": 131798.0}, {"date": "2026-07-23", "close": 10.1, "volume": 133590.0}, {"date": "2026-07-24", "close": 10.06, "volume": 98574.0}, {"date": "2026-07-27", "close": 10.09, "volume": 117456.0}, {"date": "2026-07-28", "close": 10.06, "volume": 61111.0}, {"date": "2026-07-29", "close": 10.08, "volume": 85184.0}, {"date": "2026-07-30", "close": 10.07, "volume": 163180.0}, {"date": "2026-07-31", "close": 10.03, "volume": 198340.0}, {"date": "2026-08-03", "close": 10.02, "volume": 100979.0}, {"date": "2026-08-04", "close": 10.08, "volume": 99369.0}, {"date": "2026-08-05", "close": 10.04, "volume": 131807.0}, {"date": "2026-08-06", "close": 10.03, "volume": 75112.0}, {"date": "2026-08-07", "close": 10.14, "volume": 96721.0}], "refreshing": true}