{"ticker": "OPP", "overview": {"cik": "1678130", "ticker": "OPP", "name": "RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-10-29", "title": "Form SCHEDULE 13G/A", "accession": "0000072971-26-000329", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-13", "title": "Form SCHEDULE 13G/A", "accession": "0000895421-26-000285", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-09-10", "title": "Form N-CEN", "accession": "0001049169-26-002594", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-09-04", "title": "Form N-CSR", "accession": "0001398344-26-016693", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-08-27", "title": "Form NPORT-P", "accession": "0001049169-26-002136", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-08-21", "title": "Proxy statement", "accession": "0001398344-26-015282", "price_sensitive": false}, {"form": "N-PX", "date": "2026-08-20", "title": "Form N-PX", "accession": "0001438934-26-001109", "price_sensitive": false}, {"form": "40-17G", "date": "2026-07-28", "title": "Form 40-17G", "accession": "0001398344-26-012876", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-28", "title": "Form SCHEDULE 13G/A", "accession": "0000072971-26-000300", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001398344-26-011143", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-05-28", "title": "Form NPORT-P", "accession": "0001049169-26-001451", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-12", "title": "Form SCHEDULE 13G/A", "accession": "0000072971-26-000265", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-12", "title": "Form SCHEDULE 13G/A", "accession": "0000895421-26-000167", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-12", "title": "Form SCHEDULE 13G/A", "accession": "0000895421-26-000160", "price_sensitive": false}, {"form": "N-CSRS", "date": "2026-03-06", "title": "Form N-CSRS", "accession": "0001398344-26-004625", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-02-26", "title": "Form NPORT-P", "accession": "0001049169-26-000382", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-12", "title": "Form SCHEDULE 13G/A", "accession": "0000895421-26-000076", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-01-29", "title": "Form SCHEDULE 13G", "accession": "0000072971-26-000054", "price_sensitive": false}, {"form": "4", "date": "2025-12-01", "title": "Insider transaction", "accession": "0001398344-25-021497", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-11-26", "title": "Form NPORT-P", "accession": "0001049169-25-000845", "price_sensitive": false}, {"form": "497AD", "date": "2025-11-20", "title": "Form 497AD", "accession": "0001398344-25-021131", "price_sensitive": false}, {"form": "497AD", "date": "2025-11-19", "title": "Form 497AD", "accession": "0001398344-25-021084", "price_sensitive": false}, {"form": "497AD", "date": "2025-11-10", "title": "Form 497AD", "accession": "0001398344-25-020682", "price_sensitive": false}, {"form": "497AD", "date": "2025-11-10", "title": "Form 497AD", "accession": "0001398344-25-020678", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-11-07", "title": "Form SCHEDULE 13G/A", "accession": "0000895421-25-000580", "price_sensitive": false}]}, "description": "RiverNorth/DoubleLine Strategic Opportunity Fund, Inc. trades as OPP on the NYSE and is registered in the United States. Privy Trades holds 31 insider filings for the company, from November 2016 to October 2025. Across those, 5 insiders disclosed 16 open-market purchases totalling $710.97K against 2 sales totalling $389.73K. The most recent filing on record is dated 29 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 16, "buy_sum": 710965.3546, "sell_n": 2, "sell_sum": 389731.33, "net": 321234.02459999995, "insiders": 5, "first_date": "2016-11-16", "last_date": "2025-10-17"}, "metrics": {"ticker": "OPP", "has_prices": true, "as_of": "2026-08-14", "last": 7.61, "prev_close": 7.67, "change": -0.05999999999999961, "change_pct": -0.007822685788787432, "session_volume": 93627.0, "vwap_5": 7.639846972937785, "vwap_20": 7.633753944768027, "vwap_60": 7.63223812209508, "vwap_250": 7.959116995144506, "high_52w": 8.14, "low_52w": 7.5, "avg_volume_20": 81389.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000072971-26-000329", "src": "13DG", "ticker": "OPP", "cik": "1678130", "company": "RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.", "company_raw": "RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.", "who": "RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.", "who_key": "RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "RiverNorth/DoubleLine Strategic Opportunity Fund, Inc. moves to a 7.6% passive stake in OPP", "source_url": "https://www.sec.gov/Archives/edgar/data/1678130/0000072971-26-000329-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6643}, {"id": "13DG-0000072971-26-000300", "src": "13DG", "ticker": "OPP", "cik": "1678130", "company": "RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.", "company_raw": "RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.", "who": "RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.", "who_key": "RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "RiverNorth/DoubleLine Strategic Opportunity Fund, Inc. moves to a 6.6% passive stake in OPP", "source_url": "https://www.sec.gov/Archives/edgar/data/1678130/0000072971-26-000300-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180883}, {"id": "13DG-0000895421-26-000160", "src": "13DG", "ticker": "OPP", "cik": "1678130", "company": "RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.", "company_raw": "RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.", "who": "Stanley Morgan", "who_key": "MORGAN STANLEY", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "MORGAN STANLEY moves to a 15.5% passive stake in OPP", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/0000895421-26-000160-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251443}, {"id": "13DG-0000895421-26-000167", "src": "13DG", "ticker": "OPP", "cik": "1678130", "company": "RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.", "company_raw": "RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.", "who": "Stanley Morgan", "who_key": "MORGAN STANLEY", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "MORGAN STANLEY moves to a 7.5% passive stake in OPP", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/0000895421-26-000167-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251443}, {"id": "13DG-0000072971-26-000265", "src": "13DG", "ticker": "OPP", "cik": "1678130", "company": "RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.", "company_raw": "RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.", "who": "RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.", "who_key": "RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "RiverNorth/DoubleLine Strategic Opportunity Fund, Inc. moves to a 6% passive stake in OPP", "source_url": "https://www.sec.gov/Archives/edgar/data/1678130/0000072971-26-000265-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251443}, {"id": "0001398344-25-021497", "src": "INSIDERS", "ticker": "OPP", "cik": "1678130", "company": "RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.", "company_raw": "RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.", "who": "Stephen Andrew O'Neill", "who_key": "O'Neill Stephen Andrew", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 79400.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on OPP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1678130/000139834425021497/0001398344-25-021497-index.htm", "trade_date": "2025-11-24", "timestamp": "2025-11-24", "mins": 494803}, {"id": "0001398344-25-019371", "src": "INSIDERS", "ticker": "OPP", "cik": "1678130", "company": "RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.", "company_raw": "RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.", "who": "Stephen Andrew O'Neill", "who_key": "O'Neill Stephen Andrew", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 247.93200000000002, "score": 11.2, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider opens the wallet: $247 of OPP", "source_url": "https://www.sec.gov/Archives/edgar/data/1678130/000139834425019371/0001398344-25-019371-index.htm", "trade_date": "2025-10-17", "timestamp": "2025-10-17", "mins": 549523}, {"id": "0001398344-24-023885", "src": "INSIDERS", "ticker": "OPP", "cik": "1678130", "company": "RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.", "company_raw": "RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.", "who": "David Swanson", "who_key": "Swanson David", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 11771.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director files routine paperwork on OPP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1678130/000139834424023885/0001398344-24-023885-index.htm", "trade_date": "2024-12-30", "timestamp": "2024-12-30", "mins": 968563}, {"id": "0001398344-25-013128", "src": "INSIDERS", "ticker": "OPP", "cik": "1678130", "company": "RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.", "company_raw": "RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.", "who": "RiverNorth Strategic Holdings, LLC", "who_key": "RiverNorth Strategic Holdings, LLC", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on OPP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1678130/000139834425013128/0001398344-25-013128-index.htm", "trade_date": "2024-12-02", "timestamp": "2024-12-02", "mins": 1008883}, {"id": "0001398344-24-021900", "src": "INSIDERS", "ticker": "OPP", "cik": "1678130", "company": "RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.", "company_raw": "RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.", "who": "Rivernorth Capital Management, LLC", "who_key": "RIVERNORTH CAPITAL MANAGEMENT, LLC", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on OPP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1678130/000139834424021900/0001398344-24-021900-index.htm", "trade_date": "2024-11-22", "timestamp": "2024-11-22", "mins": 1023283}, {"id": "0001398344-23-023358", "src": "INSIDERS", "ticker": "OPP", "cik": "1678130", "company": "RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.", "company_raw": "RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.", "who": "Rivernorth Capital Management, LLC", "who_key": "RIVERNORTH CAPITAL MANAGEMENT, LLC", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 245461.87, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on OPP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1678130/000139834423023358/0001398344-23-023358-index.htm", "trade_date": "2023-12-21", "timestamp": "2023-12-21", "mins": 1508563}, {"id": "0001398344-23-010295", "src": "INSIDERS", "ticker": "OPP", "cik": "1678130", "company": "RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.", "company_raw": "RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.", "who": "Rivernorth Capital Management, LLC", "who_key": "RIVERNORTH CAPITAL MANAGEMENT, LLC", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 278068.76649999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on OPP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1678130/000139834423010295/0001398344-23-010295-index.htm", "trade_date": "2023-05-24", "timestamp": "2023-05-24", "mins": 1812403}, {"id": "0001398344-21-019775", "src": "INSIDERS", "ticker": "OPP", "cik": "1678130", "company": "RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.", "company_raw": "RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.", "who": "John S. Oakes", "who_key": "Oakes John S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director files routine paperwork on OPP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1678130/000139834421019775/0001398344-21-019775-index.htm", "trade_date": "2021-10-05", "timestamp": "2021-10-05", "mins": 2670643}, {"id": "0001398344-21-019777", "src": "INSIDERS", "ticker": "OPP", "cik": "1678130", "company": "RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.", "company_raw": "RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.", "who": "Patrick W. Galley", "who_key": "Galley Patrick W.", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "President files routine paperwork on OPP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1678130/000139834421019777/0001398344-21-019777-index.htm", "trade_date": "2021-10-05", "timestamp": "2021-10-05", "mins": 2670643}, {"id": "0001398344-21-019790", "src": "INSIDERS", "ticker": "OPP", "cik": "1678130", "company": "RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.", "company_raw": "RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.", "who": "David Swanson", "who_key": "Swanson David", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5140.400000000001, "score": 29.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "A director backs OPP with $5K", "source_url": "https://www.sec.gov/Archives/edgar/data/1678130/000139834421019790/0001398344-21-019790-index.htm", "trade_date": "2021-10-05", "timestamp": "2021-10-05", "mins": 2670643}, {"id": "0001398344-21-008025", "src": "INSIDERS", "ticker": "OPP", "cik": "1678130", "company": "RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.", "company_raw": "RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.", "who": "Stephen Andrew O'Neill", "who_key": "O'Neill Stephen Andrew", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 307531.33, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider offloads $308K of OPP", "source_url": "https://www.sec.gov/Archives/edgar/data/1678130/000139834421008025/0001398344-21-008025-index.htm", "trade_date": "2021-04-12", "timestamp": "2021-04-12", "mins": 2924083}, {"id": "0001398344-20-023026", "src": "INSIDERS", "ticker": "OPP", "cik": "1678130", "company": "RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.", "company_raw": "RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.", "who": "David Swanson", "who_key": "Swanson David", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 15016.5, "score": 29.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "3 insiders pile into OPP", "source_url": "https://www.sec.gov/Archives/edgar/data/1678130/000139834420023026/0001398344-20-023026-index.htm", "trade_date": "2020-11-19", "timestamp": "2020-11-19", "mins": 3131443}, {"id": "0001398344-20-020009", "src": "INSIDERS", "ticker": "OPP", "cik": "1678130", "company": "RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.", "company_raw": "RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.", "who": "Stephen Andrew O'Neill", "who_key": "O'Neill Stephen Andrew", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 69400.0, "score": 37.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 3 buying OPP", "source_url": "https://www.sec.gov/Archives/edgar/data/1678130/000139834420020009/0001398344-20-020009-index.htm", "trade_date": "2020-10-07", "timestamp": "2020-10-07", "mins": 3193363}, {"id": "0001398344-20-007988", "src": "INSIDERS", "ticker": "OPP", "cik": "1678130", "company": "RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.", "company_raw": "RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.", "who": "John S. Oakes", "who_key": "Oakes John S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 6500.0, "score": 29.9, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "OPP draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1678130/000139834420007988/0001398344-20-007988-index.htm", "trade_date": "2020-04-13", "timestamp": "2020-04-13", "mins": 3448243}, {"id": "0001398344-20-006076", "src": "INSIDERS", "ticker": "OPP", "cik": "1678130", "company": "RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.", "company_raw": "RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.", "who": "Brian H. Schmucker", "who_key": "Schmucker Brian H", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 82200.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider offloads $82K of OPP", "source_url": "https://www.sec.gov/Archives/edgar/data/1678130/000139834420006076/0001398344-20-006076-index.htm", "trade_date": "2020-03-12", "timestamp": "2020-03-12", "mins": 3494323}, {"id": "0001398344-19-023183", "src": "INSIDERS", "ticker": "OPP", "cik": "1678130", "company": "RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.", "company_raw": "RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.", "who": "John S. Oakes", "who_key": "Oakes John S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 11065.02, "score": 33.1, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying OPP \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1678130/000139834419023183/0001398344-19-023183-index.htm", "trade_date": "2019-12-26", "timestamp": "2019-12-26", "mins": 3605203}, {"id": "0001398344-19-023133", "src": "INSIDERS", "ticker": "OPP", "cik": "1678130", "company": "RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.", "company_raw": "RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.", "who": "Stephen Andrew O'Neill", "who_key": "O'Neill Stephen Andrew", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 81050.0, "score": 41.2, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 5 insiders into OPP", "source_url": "https://www.sec.gov/Archives/edgar/data/1678130/000139834419023133/0001398344-19-023133-index.htm", "trade_date": "2019-12-17", "timestamp": "2019-12-17", "mins": 3618163}, {"id": "0001398344-19-023135", "src": "INSIDERS", "ticker": "OPP", "cik": "1678130", "company": "RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.", "company_raw": "RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.", "who": "Patrick W. Galley", "who_key": "Galley Patrick W.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 99059.31000000001, "score": 48.8, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "OPP draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1678130/000139834419023135/0001398344-19-023135-index.htm", "trade_date": "2019-12-17", "timestamp": "2019-12-17", "mins": 3618163}, {"id": "0001398344-19-011033", "src": "INSIDERS", "ticker": "OPP", "cik": "1678130", "company": "RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.", "company_raw": "RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.", "who": "John S. Oakes", "who_key": "Oakes John S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 17270.0, "score": 30.1, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 5 buying OPP", "source_url": "https://www.sec.gov/Archives/edgar/data/1678130/000139834419011033/0001398344-19-011033-index.htm", "trade_date": "2019-06-20", "timestamp": "2019-06-20", "mins": 3877363}, {"id": "0001398344-18-018524", "src": "INSIDERS", "ticker": "OPP", "cik": "1678130", "company": "RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.", "company_raw": "RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.", "who": "Patrick W. Galley", "who_key": "Galley Patrick W.", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 30405.0, "score": 42.1, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "5 insiders now buying OPP", "source_url": "https://www.sec.gov/Archives/edgar/data/1678130/000139834418018524/0001398344-18-018524-index.htm", "trade_date": "2018-12-21", "timestamp": "2018-12-21", "mins": 4138003}, {"id": "0001398344-18-018349", "src": "INSIDERS", "ticker": "OPP", "cik": "1678130", "company": "RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.", "company_raw": "RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.", "who": "Patrick W. Galley", "who_key": "Galley Patrick W.", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 112442.73259999999, "score": 59.7, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "5 insiders pile into OPP", "source_url": "https://www.sec.gov/Archives/edgar/data/1678130/000139834418018349/0001398344-18-018349-index.htm", "trade_date": "2018-12-20", "timestamp": "2018-12-20", "mins": 4139443}, {"id": "0001398344-18-000727", "src": "INSIDERS", "ticker": "OPP", "cik": "1678130", "company": "RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.", "company_raw": "RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.", "who": "Stephen Andrew O'Neill", "who_key": "O'Neill Stephen Andrew", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 46004.86, "score": 36.1, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 5 insiders into OPP", "source_url": "https://www.sec.gov/Archives/edgar/data/1678130/000139834418000727/0001398344-18-000727-index.htm", "trade_date": "2018-01-05", "timestamp": "2018-01-05", "mins": 4642003}, {"id": "0001398344-18-000093", "src": "INSIDERS", "ticker": "OPP", "cik": "1678130", "company": "RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.", "company_raw": "RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.", "who": "Stephen Andrew O'Neill", "who_key": "O'Neill Stephen Andrew", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 45974.0, "score": 41.1, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 5 insiders into OPP", "source_url": "https://www.sec.gov/Archives/edgar/data/1678130/000139834418000093/0001398344-18-000093-index.htm", "trade_date": "2017-12-29", "timestamp": "2017-12-29", "mins": 4652083}, {"id": "0001398344-17-015200", "src": "INSIDERS", "ticker": "OPP", "cik": "1678130", "company": "RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.", "company_raw": "RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.", "who": "Stephen Andrew O'Neill", "who_key": "O'Neill Stephen Andrew", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 59339.6, "score": 35.9, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying OPP \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1678130/000139834417015200/0001398344-17-015200-index.htm", "trade_date": "2017-11-22", "timestamp": "2017-11-22", "mins": 4705363}, {"id": "0000913849-16-000688", "src": "INSIDERS", "ticker": "OPP", "cik": "1678130", "company": "RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.", "company_raw": "RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.", "who": "Brian H. Schmucker", "who_key": "Schmucker Brian H", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 55350.0, "score": 46.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying OPP \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1678130/000091384916000688/0000913849-16-000688-index.htm", "trade_date": "2016-11-21", "timestamp": "2016-11-21", "mins": 5232403}], "recent_buys": [{"id": "0001398344-25-019371", "src": "INSIDERS", "ticker": "OPP", "cik": "1678130", "company": "RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.", "company_raw": "RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.", "who": "Stephen Andrew O'Neill", "who_key": "O'Neill Stephen Andrew", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 247.93200000000002, "score": 11.2, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider opens the wallet: $247 of OPP", "source_url": "https://www.sec.gov/Archives/edgar/data/1678130/000139834425019371/0001398344-25-019371-index.htm", "trade_date": "2025-10-17", "timestamp": "2025-10-17", "mins": 549523}, {"id": "0001398344-21-019790", "src": "INSIDERS", "ticker": "OPP", "cik": "1678130", "company": "RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.", "company_raw": "RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.", "who": "David Swanson", "who_key": "Swanson David", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5140.400000000001, "score": 29.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "A director backs OPP with $5K", "source_url": "https://www.sec.gov/Archives/edgar/data/1678130/000139834421019790/0001398344-21-019790-index.htm", "trade_date": "2021-10-05", "timestamp": "2021-10-05", "mins": 2670643}, {"id": "0001398344-20-023026", "src": "INSIDERS", "ticker": "OPP", "cik": "1678130", "company": "RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.", "company_raw": "RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.", "who": "David Swanson", "who_key": "Swanson David", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 15016.5, "score": 29.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "3 insiders pile into OPP", "source_url": "https://www.sec.gov/Archives/edgar/data/1678130/000139834420023026/0001398344-20-023026-index.htm", "trade_date": "2020-11-19", "timestamp": "2020-11-19", "mins": 3131443}, {"id": "0001398344-20-020009", "src": "INSIDERS", "ticker": "OPP", "cik": "1678130", "company": "RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.", "company_raw": "RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.", "who": "Stephen Andrew O'Neill", "who_key": "O'Neill Stephen Andrew", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 69400.0, "score": 37.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 3 buying OPP", "source_url": "https://www.sec.gov/Archives/edgar/data/1678130/000139834420020009/0001398344-20-020009-index.htm", "trade_date": "2020-10-07", "timestamp": "2020-10-07", "mins": 3193363}, {"id": "0001398344-20-007988", "src": "INSIDERS", "ticker": "OPP", "cik": "1678130", "company": "RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.", "company_raw": "RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.", "who": "John S. Oakes", "who_key": "Oakes John S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 6500.0, "score": 29.9, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "OPP draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1678130/000139834420007988/0001398344-20-007988-index.htm", "trade_date": "2020-04-13", "timestamp": "2020-04-13", "mins": 3448243}, {"id": "0001398344-19-023183", "src": "INSIDERS", "ticker": "OPP", "cik": "1678130", "company": "RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.", "company_raw": "RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.", "who": "John S. Oakes", "who_key": "Oakes John S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 11065.02, "score": 33.1, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying OPP \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1678130/000139834419023183/0001398344-19-023183-index.htm", "trade_date": "2019-12-26", "timestamp": "2019-12-26", "mins": 3605203}, {"id": "0001398344-19-023135", "src": "INSIDERS", "ticker": "OPP", "cik": "1678130", "company": "RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.", "company_raw": "RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.", "who": "Patrick W. Galley", "who_key": "Galley Patrick W.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 99059.31000000001, "score": 48.8, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "OPP draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1678130/000139834419023135/0001398344-19-023135-index.htm", "trade_date": "2019-12-17", "timestamp": "2019-12-17", "mins": 3618163}, {"id": "0001398344-19-023133", "src": "INSIDERS", "ticker": "OPP", "cik": "1678130", "company": "RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.", "company_raw": "RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.", "who": "Stephen Andrew O'Neill", "who_key": "O'Neill Stephen Andrew", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 81050.0, "score": 41.2, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 5 insiders into OPP", "source_url": "https://www.sec.gov/Archives/edgar/data/1678130/000139834419023133/0001398344-19-023133-index.htm", "trade_date": "2019-12-17", "timestamp": "2019-12-17", "mins": 3618163}, {"id": "0001398344-19-011033", "src": "INSIDERS", "ticker": "OPP", "cik": "1678130", "company": "RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.", "company_raw": "RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.", "who": "John S. Oakes", "who_key": "Oakes John S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 17270.0, "score": 30.1, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 5 buying OPP", "source_url": "https://www.sec.gov/Archives/edgar/data/1678130/000139834419011033/0001398344-19-011033-index.htm", "trade_date": "2019-06-20", "timestamp": "2019-06-20", "mins": 3877363}, {"id": "0001398344-18-018524", "src": "INSIDERS", "ticker": "OPP", "cik": "1678130", "company": "RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.", "company_raw": "RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.", "who": "Patrick W. Galley", "who_key": "Galley Patrick W.", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 30405.0, "score": 42.1, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "5 insiders now buying OPP", "source_url": "https://www.sec.gov/Archives/edgar/data/1678130/000139834418018524/0001398344-18-018524-index.htm", "trade_date": "2018-12-21", "timestamp": "2018-12-21", "mins": 4138003}, {"id": "0001398344-18-018349", "src": "INSIDERS", "ticker": "OPP", "cik": "1678130", "company": "RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.", "company_raw": "RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.", "who": "Patrick W. Galley", "who_key": "Galley Patrick W.", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 112442.73259999999, "score": 59.7, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "5 insiders pile into OPP", "source_url": "https://www.sec.gov/Archives/edgar/data/1678130/000139834418018349/0001398344-18-018349-index.htm", "trade_date": "2018-12-20", "timestamp": "2018-12-20", "mins": 4139443}, {"id": "0001398344-18-000727", "src": "INSIDERS", "ticker": "OPP", "cik": "1678130", "company": "RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.", "company_raw": "RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.", "who": "Stephen Andrew O'Neill", "who_key": "O'Neill Stephen Andrew", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 46004.86, "score": 36.1, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 5 insiders into OPP", "source_url": "https://www.sec.gov/Archives/edgar/data/1678130/000139834418000727/0001398344-18-000727-index.htm", "trade_date": "2018-01-05", "timestamp": "2018-01-05", "mins": 4642003}], "institutional": [{"id": "13DG-0000072971-26-000329", "src": "13DG", "ticker": "OPP", "cik": "1678130", "company": "RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.", "company_raw": "RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.", "who": "RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.", "who_key": "RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "RiverNorth/DoubleLine Strategic Opportunity Fund, Inc. moves to a 7.6% passive stake in OPP", "source_url": "https://www.sec.gov/Archives/edgar/data/1678130/0000072971-26-000329-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6643}, {"id": "13DG-0000072971-26-000300", "src": "13DG", "ticker": "OPP", "cik": "1678130", "company": "RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.", "company_raw": "RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.", "who": "RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.", "who_key": "RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "RiverNorth/DoubleLine Strategic Opportunity Fund, Inc. moves to a 6.6% passive stake in OPP", "source_url": "https://www.sec.gov/Archives/edgar/data/1678130/0000072971-26-000300-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180883}, {"id": "13DG-0000895421-26-000160", "src": "13DG", "ticker": "OPP", "cik": "1678130", "company": "RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.", "company_raw": "RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.", "who": "Stanley Morgan", "who_key": "MORGAN STANLEY", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "MORGAN STANLEY moves to a 15.5% passive stake in OPP", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/0000895421-26-000160-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251443}, {"id": "13DG-0000895421-26-000167", "src": "13DG", "ticker": "OPP", "cik": "1678130", "company": "RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.", "company_raw": "RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.", "who": "Stanley Morgan", "who_key": "MORGAN STANLEY", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "MORGAN STANLEY moves to a 7.5% passive stake in OPP", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/0000895421-26-000167-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251443}, {"id": "13DG-0000072971-26-000265", "src": "13DG", "ticker": "OPP", "cik": "1678130", "company": "RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.", "company_raw": "RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.", "who": "RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.", "who_key": "RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "RiverNorth/DoubleLine Strategic Opportunity Fund, Inc. moves to a 6% passive stake in OPP", "source_url": "https://www.sec.gov/Archives/edgar/data/1678130/0000072971-26-000265-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251443}], "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": "RiverNorth/DoubleLine Strategic Opportunity Fund, Inc. Common Stock", "new_value": "RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001678130", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001678130", "applied": 1, "detected_at": "2026-10-26T18:52:33.181934"}]}, "key_people": [{"who": "Stephen Andrew O'Neill", "who_key": "O'Neill Stephen Andrew", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 302016.392, "sold": 307531.33, "net": -5514.938000000024, "trades": 7, "top_score": 41.2, "lean": "selling", "history": [{"action": "BUY", "amount": 247.93200000000002, "date": "2025-10-17", "score": 11.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1678130/000139834425019371/0001398344-25-019371-index.htm"}, {"action": "SELL", "amount": 307531.33, "date": "2021-04-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1678130/000139834421008025/0001398344-21-008025-index.htm"}, {"action": "BUY", "amount": 69400.0, "date": "2020-10-07", "score": 37.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1678130/000139834420020009/0001398344-20-020009-index.htm"}, {"action": "BUY", "amount": 81050.0, "date": "2019-12-17", "score": 41.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1678130/000139834419023133/0001398344-19-023133-index.htm"}, {"action": "BUY", "amount": 46004.86, "date": "2018-01-05", "score": 36.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1678130/000139834418000727/0001398344-18-000727-index.htm"}, {"action": "BUY", "amount": 45974.0, "date": "2017-12-29", "score": 41.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1678130/000139834418000093/0001398344-18-000093-index.htm"}, {"action": "BUY", "amount": 59339.6, "date": "2017-11-22", "score": 35.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1678130/000139834417015200/0001398344-17-015200-index.htm"}], "latest": {"action": "BUY", "amount": 247.93200000000002, "date": "2025-10-17", "score": 11.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1678130/000139834425019371/0001398344-25-019371-index.htm"}}, {"who": "Patrick W. Galley", "who_key": "Galley Patrick W.", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 241907.0426, "sold": 0, "net": 241907.0426, "trades": 3, "top_score": 59.7, "lean": "buying", "history": [{"action": "BUY", "amount": 99059.31000000001, "date": "2019-12-17", "score": 48.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1678130/000139834419023135/0001398344-19-023135-index.htm"}, {"action": "BUY", "amount": 30405.0, "date": "2018-12-21", "score": 42.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1678130/000139834418018524/0001398344-18-018524-index.htm"}, {"action": "BUY", "amount": 112442.73259999999, "date": "2018-12-20", "score": 59.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1678130/000139834418018349/0001398344-18-018349-index.htm"}], "latest": {"action": "BUY", "amount": 99059.31000000001, "date": "2019-12-17", "score": 48.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1678130/000139834419023135/0001398344-19-023135-index.htm"}}, {"who": "Brian H. Schmucker", "who_key": "Schmucker Brian H", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 112050.0, "sold": 82200.0, "net": 29850.0, "trades": 3, "top_score": 46.0, "lean": "buying", "history": [{"action": "SELL", "amount": 82200.0, "date": "2020-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1678130/000139834420006076/0001398344-20-006076-index.htm"}, {"action": "BUY", "amount": 55350.0, "date": "2016-11-21", "score": 46.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1678130/000091384916000688/0000913849-16-000688-index.htm"}, {"action": "BUY", "amount": 56699.99999999999, "date": "2016-11-16", "score": 31.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1678130/000091384916000679/0000913849-16-000679-index.htm"}], "latest": {"action": "SELL", "amount": 82200.0, "date": "2020-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1678130/000139834420006076/0001398344-20-006076-index.htm"}}, {"who": "John S. Oakes", "who_key": "Oakes John S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 34835.020000000004, "sold": 0, "net": 34835.020000000004, "trades": 3, "top_score": 33.1, "lean": "buying", "history": [{"action": "BUY", "amount": 6500.0, "date": "2020-04-13", "score": 29.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1678130/000139834420007988/0001398344-20-007988-index.htm"}, {"action": "BUY", "amount": 11065.02, "date": "2019-12-26", "score": 33.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1678130/000139834419023183/0001398344-19-023183-index.htm"}, {"action": "BUY", "amount": 17270.0, "date": "2019-06-20", "score": 30.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1678130/000139834419011033/0001398344-19-011033-index.htm"}], "latest": {"action": "BUY", "amount": 6500.0, "date": "2020-04-13", "score": 29.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1678130/000139834420007988/0001398344-20-007988-index.htm"}}, {"who": "David Swanson", "who_key": "Swanson David", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 20156.9, "sold": 0, "net": 20156.9, "trades": 2, "top_score": 29.5, "lean": "buying", "history": [{"action": "BUY", "amount": 5140.400000000001, "date": "2021-10-05", "score": 29.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1678130/000139834421019790/0001398344-21-019790-index.htm"}, {"action": "BUY", "amount": 15016.5, "date": "2020-11-19", "score": 29.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1678130/000139834420023026/0001398344-20-023026-index.htm"}], "latest": {"action": "BUY", "amount": 5140.400000000001, "date": "2021-10-05", "score": 29.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1678130/000139834421019790/0001398344-21-019790-index.htm"}}], "activity": [], "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-10-29", "title": "Form SCHEDULE 13G/A", "accession": "0000072971-26-000329", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-13", "title": "Form SCHEDULE 13G/A", "accession": "0000895421-26-000285", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-09-10", "title": "Form N-CEN", "accession": "0001049169-26-002594", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-09-04", "title": "Form N-CSR", "accession": "0001398344-26-016693", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-08-27", "title": "Form NPORT-P", "accession": "0001049169-26-002136", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-08-21", "title": "Proxy statement", "accession": "0001398344-26-015282", "price_sensitive": false}, {"form": "N-PX", "date": "2026-08-20", "title": "Form N-PX", "accession": "0001438934-26-001109", "price_sensitive": false}, {"form": "40-17G", "date": "2026-07-28", "title": "Form 40-17G", "accession": "0001398344-26-012876", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-28", "title": "Form SCHEDULE 13G/A", "accession": "0000072971-26-000300", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001398344-26-011143", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-05-28", "title": "Form NPORT-P", "accession": "0001049169-26-001451", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-12", "title": "Form SCHEDULE 13G/A", "accession": "0000072971-26-000265", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-12", "title": "Form SCHEDULE 13G/A", "accession": "0000895421-26-000167", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-12", "title": "Form SCHEDULE 13G/A", "accession": "0000895421-26-000160", "price_sensitive": false}, {"form": "N-CSRS", "date": "2026-03-06", "title": "Form N-CSRS", "accession": "0001398344-26-004625", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-02-26", "title": "Form NPORT-P", "accession": "0001049169-26-000382", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-12", "title": "Form SCHEDULE 13G/A", "accession": "0000895421-26-000076", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-01-29", "title": "Form SCHEDULE 13G", "accession": "0000072971-26-000054", "price_sensitive": false}, {"form": "4", "date": "2025-12-01", "title": "Insider transaction", "accession": "0001398344-25-021497", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-11-26", "title": "Form NPORT-P", "accession": "0001049169-25-000845", "price_sensitive": false}, {"form": "497AD", "date": "2025-11-20", "title": "Form 497AD", "accession": "0001398344-25-021131", "price_sensitive": false}, {"form": "497AD", "date": "2025-11-19", "title": "Form 497AD", "accession": "0001398344-25-021084", "price_sensitive": false}, {"form": "497AD", "date": "2025-11-10", "title": "Form 497AD", "accession": "0001398344-25-020682", "price_sensitive": false}, {"form": "497AD", "date": "2025-11-10", "title": "Form 497AD", "accession": "0001398344-25-020678", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-11-07", "title": "Form SCHEDULE 13G/A", "accession": "0000895421-25-000580", "price_sensitive": false}], "performance": {"ticker": "OPP", "has_prices": true, "summary": {"n": 16, "avg": -0.4987843717886258, "win_rate": 0.0, "best": -0.07869249394673117, "worst": -0.5975014412727628, "as_of": "2026-08-14"}, "buys": [{"who": "O'Neill Stephen Andrew", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 247.93200000000002, "date": "2025-10-17", "score": 11.2, "ref_price": 8.26, "return": -0.07869249394673117}, {"who": "Swanson David", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5140.400000000001, "date": "2021-10-05", "score": 29.5, "ref_price": 14.68, "return": -0.4816076294277929}, {"who": "Swanson David", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15016.5, "date": "2020-11-19", "score": 29.5, "ref_price": 14.1, "return": -0.46028368794326235}, {"who": "O'Neill Stephen Andrew", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 69400.0, "date": "2020-10-07", "score": 37.5, "ref_price": 14.04, "return": -0.4579772079772079}, {"who": "Oakes John S.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6500.0, "date": "2020-04-13", "score": 29.9, "ref_price": 13.19, "return": -0.4230477634571645}, {"who": "Oakes John S.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11065.02, "date": "2019-12-26", "score": 33.1, "ref_price": 16.22, "return": -0.530826140567201}, {"who": "Galley Patrick W.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99059.31000000001, "date": "2019-12-17", "score": 48.8, "ref_price": 16.21, "return": -0.5305367057371994}, {"who": "O'Neill Stephen Andrew", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 81050.0, "date": "2019-12-17", "score": 41.2, "ref_price": 16.21, "return": -0.5305367057371994}, {"who": "Oakes John S.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 17270.0, "date": "2019-06-20", "score": 30.1, "ref_price": 17.2, "return": -0.5575581395348838}, {"who": "Galley Patrick W.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director", "amount": 30405.0, "date": "2018-12-21", "score": 42.1, "ref_price": 15.0781, "return": -0.49529449997015534}, {"who": "Galley Patrick W.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director", "amount": 112442.73259999999, "date": "2018-12-20", "score": 59.7, "ref_price": 15.28, "return": -0.5019633507853403}, {"who": "O'Neill Stephen Andrew", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 46004.86, "date": "2018-01-05", "score": 36.1, "ref_price": 18.35, "return": -0.5852861035422344}, {"who": "O'Neill Stephen Andrew", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 45974.0, "date": "2017-12-29", "score": 41.1, "ref_price": 18.38, "return": -0.5859630032644179}, {"who": "O'Neill Stephen Andrew", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 59339.6, "date": "2017-11-22", "score": 35.9, "ref_price": 18.2187, "return": -0.5822973099068539}, {"who": "Schmucker Brian H", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 55350.0, "date": "2016-11-21", "score": 46.0, "ref_price": 18.17, "return": -0.581177765547606}, {"who": "Schmucker Brian H", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 56699.99999999999, "date": "2016-11-16", "score": 31.1, "ref_price": 18.9069, "return": -0.5975014412727628}]}, "price_series": [{"date": "2016-09-28", "close": 19.98, "volume": 793874.0}, {"date": "2016-09-29", "close": 20.0, "volume": 214585.0}, {"date": "2016-09-30", "close": 20.06, "volume": 75362.0}, {"date": "2016-10-03", "close": 20.0748, "volume": 19054.0}, {"date": "2016-10-04", "close": 20.01, "volume": 24234.0}, {"date": "2016-10-05", "close": 20.037, "volume": 64332.0}, {"date": "2016-10-06", "close": 20.0, "volume": 30940.0}, {"date": "2016-10-07", "close": 20.0, "volume": 13350.0}, {"date": "2016-10-10", "close": 20.0, "volume": 7604.0}, {"date": "2016-10-11", "close": 20.0, "volume": 13957.0}, {"date": "2016-10-12", "close": 20.0, "volume": 5768.0}, {"date": "2016-10-13", "close": 20.0, "volume": 9650.0}, {"date": "2016-10-14", "close": 20.0, "volume": 12930.0}, {"date": "2016-10-17", "close": 20.0, "volume": 120.0}, {"date": "2016-10-18", "close": 20.0, "volume": 8993.0}, {"date": "2016-10-19", "close": 20.027, "volume": 15580.0}, {"date": "2016-10-20", "close": 20.0, "volume": 1953.0}, {"date": "2016-10-21", "close": 20.0056, "volume": 10600.0}, {"date": "2016-10-24", "close": 20.005, "volume": 4017.0}, {"date": "2016-10-25", "close": 20.0398, "volume": 7654.0}, {"date": "2016-10-26", "close": 20.0, "volume": 3757.0}, {"date": "2016-10-27", "close": 20.02, "volume": 4675.0}, {"date": "2016-10-28", "close": 20.0, "volume": 2281.0}, {"date": "2016-10-31", "close": 20.01, "volume": 4090.0}, {"date": "2016-11-01", "close": 20.03, "volume": 20316.0}, {"date": "2016-11-02", "close": 20.0101, "volume": 900.0}, {"date": "2016-11-03", "close": 20.0, "volume": 35998.0}, {"date": "2016-11-04", "close": 20.0, "volume": 13395.0}, {"date": "2016-11-07", "close": 20.0, "volume": 170889.0}, {"date": "2016-11-08", "close": 20.0028, "volume": 34312.0}, {"date": "2016-11-09", "close": 20.0, "volume": 77918.0}, {"date": "2016-11-10", "close": 20.0039, "volume": 75400.0}, {"date": "2016-11-11", "close": 20.0, "volume": 29747.0}, {"date": "2016-11-14", "close": 19.11, "volume": 34889.0}, {"date": "2016-11-15", "close": 18.8599, "volume": 22550.0}, {"date": "2016-11-16", "close": 18.9069, "volume": 28215.0}, {"date": "2016-11-17", "close": 18.5001, "volume": 24270.0}, {"date": "2016-11-18", "close": 18.32, "volume": 15527.0}, {"date": "2016-11-21", "close": 18.17, "volume": 54657.0}, {"date": "2016-11-22", "close": 18.38, "volume": 55545.0}, {"date": "2016-11-23", "close": 18.88, "volume": 69948.0}, {"date": "2016-11-25", "close": 19.12, "volume": 9412.0}, {"date": "2016-11-28", "close": 19.18, "volume": 31765.0}, {"date": "2016-11-29", "close": 19.14, "volume": 13569.0}, {"date": "2016-11-30", "close": 19.55, "volume": 23075.0}, {"date": "2016-12-01", "close": 19.5, "volume": 23203.0}, {"date": "2016-12-02", "close": 19.5503, "volume": 24645.0}, {"date": "2016-12-05", "close": 19.65, "volume": 13854.0}, {"date": "2016-12-06", "close": 19.5806, "volume": 15001.0}, {"date": "2016-12-07", "close": 19.58, "volume": 9250.0}, {"date": "2016-12-08", "close": 19.401, "volume": 18475.0}, {"date": "2016-12-09", "close": 19.3499, "volume": 22757.0}, {"date": "2016-12-12", "close": 19.27, "volume": 38815.0}, {"date": "2016-12-13", "close": 19.4, "volume": 26625.0}, {"date": "2016-12-14", "close": 19.2208, "volume": 12304.0}, {"date": "2016-12-15", "close": 19.3, "volume": 13985.0}, {"date": "2016-12-16", "close": 18.805, "volume": 30742.0}, {"date": "2016-12-19", "close": 18.98, "volume": 14400.0}, {"date": "2016-12-20", "close": 18.81, "volume": 26945.0}, {"date": "2016-12-21", "close": 18.7, "volume": 46162.0}, {"date": "2016-12-22", "close": 18.89, "volume": 31587.0}, {"date": "2016-12-23", "close": 18.8, "volume": 5100.0}, {"date": "2016-12-27", "close": 18.4, "volume": 86458.0}, {"date": "2016-12-28", "close": 18.2, "volume": 134411.0}, {"date": "2016-12-29", "close": 18.5, "volume": 150108.0}, {"date": "2016-12-30", "close": 18.44, "volume": 103741.0}, {"date": "2017-01-03", "close": 18.47, "volume": 26786.0}, {"date": "2017-01-04", "close": 19.0, "volume": 42315.0}, {"date": "2017-01-05", "close": 18.8462, "volume": 13984.0}, {"date": "2017-01-06", "close": 18.722, "volume": 23651.0}, {"date": "2017-01-09", "close": 18.88, "volume": 30517.0}, {"date": "2017-01-10", "close": 18.9, "volume": 42567.0}, {"date": "2017-01-11", "close": 18.61, "volume": 27727.0}, {"date": "2017-01-12", "close": 18.5, "volume": 42230.0}, {"date": "2017-01-13", "close": 18.71, "volume": 33289.0}, {"date": "2017-01-17", "close": 18.748, "volume": 11298.0}, {"date": "2017-01-18", "close": 18.69, "volume": 20967.0}, {"date": "2017-01-19", "close": 18.66, "volume": 35512.0}, {"date": "2017-01-20", "close": 18.55, "volume": 25800.0}, {"date": "2017-01-23", "close": 18.75, "volume": 29590.0}, {"date": "2017-01-24", "close": 18.66, "volume": 67970.0}, {"date": "2017-01-25", "close": 18.64, "volume": 78609.0}, {"date": "2017-01-26", "close": 18.63, "volume": 82309.0}, {"date": "2017-01-27", "close": 18.8, "volume": 50350.0}, {"date": "2017-01-30", "close": 18.52, "volume": 44698.0}, {"date": "2017-01-31", "close": 18.63, "volume": 61422.0}, {"date": "2017-02-01", "close": 18.79, "volume": 51658.0}, {"date": "2017-02-02", "close": 18.8801, "volume": 27379.0}, {"date": "2017-02-03", "close": 18.88, "volume": 29236.0}, {"date": "2017-02-06", "close": 18.82, "volume": 23916.0}, {"date": "2017-02-07", "close": 19.04, "volume": 17372.0}, {"date": "2017-02-08", "close": 18.93, "volume": 29825.0}, {"date": "2017-02-09", "close": 18.96, "volume": 28805.0}, {"date": "2017-02-10", "close": 18.96, "volume": 55213.0}, {"date": "2017-02-13", "close": 18.9, "volume": 38900.0}, {"date": "2017-02-14", "close": 19.01, "volume": 16295.0}, {"date": "2017-02-15", "close": 18.99, "volume": 25252.0}, {"date": "2017-02-16", "close": 19.07, "volume": 15197.0}, {"date": "2017-02-17", "close": 18.89, "volume": 18672.0}, {"date": "2017-02-21", "close": 18.8541, "volume": 29486.0}, {"date": "2017-02-22", "close": 18.85, "volume": 29726.0}, {"date": "2017-02-23", "close": 18.89, "volume": 17933.0}, {"date": "2017-02-24", "close": 18.9, "volume": 29150.0}, {"date": "2017-02-27", "close": 18.85, "volume": 52685.0}, {"date": "2017-02-28", "close": 18.97, "volume": 37128.0}, {"date": "2017-03-01", "close": 19.13, "volume": 17073.0}, {"date": "2017-03-02", "close": 18.94, "volume": 17697.0}, {"date": "2017-03-03", "close": 18.95, "volume": 15734.0}, {"date": "2017-03-06", "close": 18.93, "volume": 15790.0}, {"date": "2017-03-07", "close": 18.86, "volume": 26482.0}, {"date": "2017-03-08", "close": 18.85, "volume": 27159.0}, {"date": "2017-03-09", "close": 18.81, "volume": 56475.0}, {"date": "2017-03-10", "close": 18.68, "volume": 46868.0}, {"date": "2017-03-13", "close": 18.6, "volume": 35893.0}, {"date": "2017-03-14", "close": 18.34, "volume": 50683.0}, {"date": "2017-03-15", "close": 18.45, "volume": 84339.0}, {"date": "2017-03-16", "close": 18.41, "volume": 96337.0}, {"date": "2017-03-17", "close": 18.48, "volume": 61226.0}, {"date": "2017-03-20", "close": 18.42, "volume": 94953.0}, {"date": "2017-03-21", "close": 18.51, "volume": 118839.0}, {"date": "2017-03-22", "close": 18.46, "volume": 109120.0}, {"date": "2017-03-23", "close": 18.49, "volume": 40167.0}, {"date": "2017-03-24", "close": 18.69, "volume": 36593.0}, {"date": "2017-03-27", "close": 18.66, "volume": 30344.0}, {"date": "2017-03-28", "close": 18.89, "volume": 17602.0}, {"date": "2017-03-29", "close": 18.85, "volume": 50160.0}, {"date": "2017-03-30", "close": 18.83, "volume": 27574.0}, {"date": "2017-03-31", "close": 18.94, "volume": 20808.0}, {"date": "2017-04-03", "close": 19.1, "volume": 20292.0}, {"date": "2017-04-04", "close": 19.14, "volume": 33155.0}, {"date": "2017-04-05", "close": 19.03, "volume": 38134.0}, {"date": "2017-04-06", "close": 19.04, "volume": 26675.0}, {"date": "2017-04-07", "close": 18.82, "volume": 53821.0}, {"date": "2017-04-10", "close": 19.04, "volume": 39975.0}, {"date": "2017-04-11", "close": 18.88, "volume": 24003.0}, {"date": "2017-04-12", "close": 19.07, "volume": 24364.0}, {"date": "2017-04-13", "close": 19.13, "volume": 47052.0}, {"date": "2017-04-17", "close": 19.06, "volume": 70339.0}, {"date": "2017-04-18", "close": 19.08, "volume": 90880.0}, {"date": "2017-04-19", "close": 18.85, "volume": 82611.0}, {"date": "2017-04-20", "close": 18.89, "volume": 119931.0}, {"date": "2017-04-21", "close": 18.7, "volume": 96878.0}, {"date": "2017-04-24", "close": 18.85, "volume": 65872.0}, {"date": "2017-04-25", "close": 18.68, "volume": 112334.0}, {"date": "2017-04-26", "close": 18.89, "volume": 48086.0}, {"date": "2017-04-27", "close": 18.9, "volume": 54968.0}, {"date": "2017-04-28", "close": 19.11, "volume": 42532.0}, {"date": "2017-05-01", "close": 19.14, "volume": 30442.0}, {"date": "2017-05-02", "close": 19.05, "volume": 21781.0}, {"date": "2017-05-03", "close": 19.16, "volume": 50524.0}, {"date": "2017-05-04", "close": 18.94, "volume": 29893.0}, {"date": "2017-05-05", "close": 19.07, "volume": 15356.0}, {"date": "2017-05-08", "close": 19.0, "volume": 13385.0}, {"date": "2017-05-09", "close": 19.01, "volume": 25207.0}, {"date": "2017-05-10", "close": 19.05, "volume": 16963.0}, {"date": "2017-05-11", "close": 18.98, "volume": 56080.0}, {"date": "2017-05-12", "close": 18.85, "volume": 54771.0}, {"date": "2017-05-15", "close": 18.88, "volume": 20166.0}, {"date": "2017-05-16", "close": 18.96, "volume": 48845.0}, {"date": "2017-05-17", "close": 18.87, "volume": 18682.0}, {"date": "2017-05-18", "close": 18.84, "volume": 20620.0}, {"date": "2017-05-19", "close": 18.9, "volume": 29382.0}, {"date": "2017-05-22", "close": 18.84, "volume": 31238.0}, {"date": "2017-05-23", "close": 18.85, "volume": 41917.0}, {"date": "2017-05-24", "close": 18.88, "volume": 35773.0}, {"date": "2017-05-25", "close": 19.03, "volume": 55002.0}, {"date": "2017-05-26", "close": 19.2, "volume": 42237.0}, {"date": "2017-05-30", "close": 19.37, "volume": 72476.0}, {"date": "2017-05-31", "close": 19.34, "volume": 40885.0}, {"date": "2017-06-01", "close": 19.39, "volume": 21686.0}, {"date": "2017-06-02", "close": 19.38, "volume": 18068.0}, {"date": "2017-06-05", "close": 19.32, "volume": 46222.0}, {"date": "2017-06-06", "close": 19.28, "volume": 47988.0}, {"date": "2017-06-07", "close": 19.17, "volume": 39809.0}, {"date": "2017-06-08", "close": 19.28, "volume": 30628.0}, {"date": "2017-06-09", "close": 19.25, "volume": 24183.0}, {"date": "2017-06-12", "close": 19.21, "volume": 14587.0}, {"date": "2017-06-13", "close": 19.35, "volume": 15653.0}, {"date": "2017-06-14", "close": 19.14, "volume": 51245.0}, {"date": "2017-06-15", "close": 19.08, "volume": 15748.0}, {"date": "2017-06-16", "close": 19.08, "volume": 26512.0}, {"date": "2017-06-19", "close": 19.18, "volume": 29222.0}, {"date": "2017-06-20", "close": 19.18, "volume": 29842.0}, {"date": "2017-06-21", "close": 19.3, "volume": 42426.0}, {"date": "2017-06-22", "close": 19.2, "volume": 29207.0}, {"date": "2017-06-23", "close": 19.28, "volume": 29104.0}, {"date": "2017-06-26", "close": 19.29, "volume": 11900.0}, {"date": "2017-06-27", "close": 19.12, "volume": 26611.0}, {"date": "2017-06-28", "close": 19.14, "volume": 20994.0}, {"date": "2017-06-29", "close": 19.33, "volume": 94686.0}, {"date": "2017-06-30", "close": 19.54, "volume": 138014.0}, {"date": "2017-07-03", "close": 19.25, "volume": 18733.0}, {"date": "2017-07-05", "close": 19.15, "volume": 23634.0}, {"date": "2017-07-06", "close": 18.99, "volume": 53640.0}, {"date": "2017-07-07", "close": 18.91, "volume": 61108.0}, {"date": "2017-07-10", "close": 18.98, "volume": 22301.0}, {"date": "2017-07-11", "close": 19.01, "volume": 38202.0}, {"date": "2017-07-12", "close": 19.108, "volume": 55387.0}, {"date": "2017-07-13", "close": 19.0, "volume": 22633.0}, {"date": "2017-07-14", "close": 19.09, "volume": 28708.0}, {"date": "2017-07-17", "close": 19.25, "volume": 29787.0}, {"date": "2017-07-18", "close": 19.34, "volume": 48421.0}, {"date": "2017-07-19", "close": 19.33, "volume": 45299.0}, {"date": "2017-07-20", "close": 19.26, "volume": 27792.0}, {"date": "2017-07-21", "close": 19.33, "volume": 20792.0}, {"date": "2017-07-24", "close": 19.24, "volume": 12823.0}, {"date": "2017-07-25", "close": 19.16, "volume": 19706.0}, {"date": "2017-07-26", "close": 19.2, "volume": 27624.0}, {"date": "2017-07-27", "close": 19.16, "volume": 29855.0}, {"date": "2017-07-28", "close": 19.11, "volume": 19415.0}, {"date": "2017-07-31", "close": 19.18, "volume": 20648.0}, {"date": "2017-08-01", "close": 19.22, "volume": 15515.0}, {"date": "2017-08-02", "close": 19.15, "volume": 22203.0}, {"date": "2017-08-03", "close": 19.18, "volume": 16801.0}, {"date": "2017-08-04", "close": 19.14, "volume": 11605.0}, {"date": "2017-08-07", "close": 19.13, "volume": 27860.0}, {"date": "2017-08-08", "close": 19.09, "volume": 34058.0}, {"date": "2017-08-09", "close": 19.15, "volume": 17824.0}, {"date": "2017-08-10", "close": 19.06, "volume": 44938.0}, {"date": "2017-08-11", "close": 19.2, "volume": 17690.0}, {"date": "2017-08-14", "close": 19.19, "volume": 36289.0}, {"date": "2017-08-15", "close": 19.07, "volume": 13506.0}, {"date": "2017-08-16", "close": 19.04, "volume": 23173.0}, {"date": "2017-08-17", "close": 18.9621, "volume": 22565.0}, {"date": "2017-08-18", "close": 18.95, "volume": 30157.0}, {"date": "2017-08-21", "close": 18.98, "volume": 13205.0}, {"date": "2017-08-22", "close": 19.16, "volume": 52473.0}, {"date": "2017-08-23", "close": 19.1, "volume": 11575.0}, {"date": "2017-08-24", "close": 19.08, "volume": 60648.0}, {"date": "2017-08-25", "close": 19.12, "volume": 49657.0}, {"date": "2017-08-28", "close": 19.18, "volume": 29719.0}, {"date": "2017-08-29", "close": 19.1956, "volume": 49733.0}, {"date": "2017-08-30", "close": 19.27, "volume": 33579.0}, {"date": "2017-08-31", "close": 19.22, "volume": 30967.0}, {"date": "2017-09-01", "close": 19.2399, "volume": 26191.0}, {"date": "2017-09-05", "close": 19.2, "volume": 16268.0}, {"date": "2017-09-06", "close": 19.27, "volume": 45411.0}, {"date": "2017-09-07", "close": 19.26, "volume": 8869.0}, {"date": "2017-09-08", "close": 19.3, "volume": 45167.0}, {"date": "2017-09-11", "close": 19.29, "volume": 14155.0}, {"date": "2017-09-12", "close": 19.27, "volume": 22015.0}, {"date": "2017-09-13", "close": 19.38, "volume": 18354.0}, {"date": "2017-09-14", "close": 19.29, "volume": 24402.0}, {"date": "2017-09-15", "close": 19.35, "volume": 11878.0}, {"date": "2017-09-18", "close": 19.14, "volume": 20175.0}, {"date": "2017-09-19", "close": 19.19, "volume": 36656.0}, {"date": "2017-09-20", "close": 19.08, "volume": 65320.0}, {"date": "2017-09-21", "close": 19.1, "volume": 33961.0}, {"date": "2017-09-22", "close": 19.06, "volume": 24567.0}, {"date": "2017-09-25", "close": 19.06, "volume": 57863.0}, {"date": "2017-09-26", "close": 19.215, "volume": 35579.0}, {"date": "2017-09-27", "close": 19.17, "volume": 46589.0}, {"date": "2017-09-28", "close": 19.09, "volume": 60391.0}, {"date": "2017-09-29", "close": 19.1, "volume": 71164.0}, {"date": "2017-10-02", "close": 19.05, "volume": 49991.0}, {"date": "2017-10-03", "close": 19.0108, "volume": 128062.0}, {"date": "2017-10-04", "close": 19.45, "volume": 190119.0}, {"date": "2017-10-05", "close": 19.6, "volume": 114376.0}, {"date": "2017-10-06", "close": 19.46, "volume": 60828.0}, {"date": "2017-10-09", "close": 19.53, "volume": 47112.0}, {"date": "2017-10-10", "close": 19.59, "volume": 60931.0}, {"date": "2017-10-11", "close": 19.6, "volume": 46720.0}, {"date": "2017-10-12", "close": 19.45, "volume": 29831.0}, {"date": "2017-10-13", "close": 19.52, "volume": 28313.0}, {"date": "2017-10-16", "close": 19.4, "volume": 86901.0}, {"date": "2017-10-17", "close": 19.26, "volume": 56674.0}, {"date": "2017-10-18", "close": 19.21, "volume": 39836.0}, {"date": "2017-10-19", "close": 19.17, "volume": 45803.0}, {"date": "2017-10-20", "close": 19.02, "volume": 44814.0}, {"date": "2017-10-23", "close": 19.08, "volume": 38772.0}, {"date": "2017-10-24", "close": 18.93, "volume": 64637.0}, {"date": "2017-10-25", "close": 18.76, "volume": 87527.0}, {"date": "2017-10-26", "close": 18.75, "volume": 76664.0}, {"date": "2017-10-27", "close": 18.91, "volume": 38237.0}, {"date": "2017-10-30", "close": 18.85, "volume": 44334.0}, {"date": "2017-10-31", "close": 18.99, "volume": 29878.0}, {"date": "2017-11-01", "close": 18.91, "volume": 33350.0}, {"date": "2017-11-02", "close": 18.99, "volume": 19131.0}, {"date": "2017-11-03", "close": 18.99, "volume": 41476.0}, {"date": "2017-11-06", "close": 19.03, "volume": 28228.0}, {"date": "2017-11-07", "close": 18.93, "volume": 53617.0}, {"date": "2017-11-08", "close": 18.85, "volume": 51203.0}, {"date": "2017-11-09", "close": 18.86, "volume": 38370.0}, {"date": "2017-11-10", "close": 18.79, "volume": 41111.0}, {"date": "2017-11-13", "close": 18.6, "volume": 67318.0}, {"date": "2017-11-14", "close": 18.3, "volume": 88044.0}, {"date": "2017-11-15", "close": 18.35, "volume": 88637.0}, {"date": "2017-11-16", "close": 18.44, "volume": 65688.0}, {"date": "2017-11-17", "close": 18.2, "volume": 99612.0}, {"date": "2017-11-20", "close": 18.24, "volume": 67824.0}, {"date": "2017-11-21", "close": 18.25, "volume": 87690.0}, {"date": "2017-11-22", "close": 18.2187, "volume": 61314.0}, {"date": "2017-11-24", "close": 18.33, "volume": 19660.0}, {"date": "2017-11-27", "close": 18.29, "volume": 62877.0}, {"date": "2017-11-28", "close": 18.35, "volume": 81348.0}, {"date": "2017-11-29", "close": 18.24, "volume": 93113.0}, {"date": "2017-11-30", "close": 18.24, "volume": 117081.0}, {"date": "2017-12-01", "close": 18.16, "volume": 184015.0}, {"date": "2017-12-04", "close": 18.12, "volume": 127085.0}, {"date": "2017-12-05", "close": 18.28, "volume": 147327.0}, {"date": "2017-12-06", "close": 18.43, "volume": 256034.0}, {"date": "2017-12-07", "close": 18.48, "volume": 147192.0}, {"date": "2017-12-08", "close": 18.47, "volume": 116629.0}, {"date": "2017-12-11", "close": 18.52, "volume": 58694.0}, {"date": "2017-12-12", "close": 18.35, "volume": 60355.0}, {"date": "2017-12-13", "close": 18.47, "volume": 63789.0}, {"date": "2017-12-14", "close": 18.42, "volume": 135290.0}, {"date": "2017-12-15", "close": 18.42, "volume": 94681.0}, {"date": "2017-12-18", "close": 18.35, "volume": 118122.0}, {"date": "2017-12-19", "close": 18.27, "volume": 171611.0}, {"date": "2017-12-20", "close": 18.22, "volume": 206157.0}, {"date": "2017-12-21", "close": 18.27, "volume": 140379.0}, {"date": "2017-12-22", "close": 18.3, "volume": 128212.0}, {"date": "2017-12-26", "close": 18.22, "volume": 118971.0}, {"date": "2017-12-27", "close": 18.26, "volume": 133791.0}, {"date": "2017-12-28", "close": 18.27, "volume": 142803.0}, {"date": "2017-12-29", "close": 18.38, "volume": 200307.0}, {"date": "2018-01-02", "close": 18.42, "volume": 70697.0}, {"date": "2018-01-03", "close": 18.45, "volume": 40758.0}, {"date": "2018-01-04", "close": 18.49, "volume": 45645.0}, {"date": "2018-01-05", "close": 18.35, "volume": 91295.0}, {"date": "2018-01-08", "close": 18.43, "volume": 59742.0}, {"date": "2018-01-09", "close": 18.36, "volume": 63643.0}, {"date": "2018-01-10", "close": 18.2, "volume": 72787.0}, {"date": "2018-01-11", "close": 18.3465, "volume": 87374.0}, {"date": "2018-01-12", "close": 18.32, "volume": 105177.0}, {"date": "2018-01-16", "close": 18.21, "volume": 84770.0}, {"date": "2018-01-17", "close": 18.44, "volume": 163638.0}, {"date": "2018-01-18", "close": 18.17, "volume": 121553.0}, {"date": "2018-01-19", "close": 18.13, "volume": 72273.0}, {"date": "2018-01-22", "close": 18.09, "volume": 77089.0}, {"date": "2018-01-23", "close": 18.13, "volume": 71267.0}, {"date": "2018-01-24", "close": 18.11, "volume": 64540.0}, {"date": "2018-01-25", "close": 18.14, "volume": 37997.0}, {"date": "2018-01-26", "close": 18.16, "volume": 60489.0}, {"date": "2018-01-29", "close": 17.92, "volume": 136744.0}, {"date": "2018-01-30", "close": 17.86, "volume": 200544.0}, {"date": "2018-01-31", "close": 18.15, "volume": 129000.0}, {"date": "2018-02-01", "close": 18.16, "volume": 58585.0}, {"date": "2018-02-02", "close": 18.06, "volume": 109230.0}, {"date": "2018-02-05", "close": 17.79, "volume": 115554.0}, {"date": "2018-02-06", "close": 18.12, "volume": 82328.0}, {"date": "2018-02-07", "close": 18.03, "volume": 24756.0}, {"date": "2018-02-08", "close": 18.0499, "volume": 40098.0}, {"date": "2018-02-09", "close": 17.96, "volume": 105134.0}, {"date": "2018-02-12", "close": 18.08, "volume": 42277.0}, {"date": "2018-02-13", "close": 18.08, "volume": 34972.0}, {"date": "2018-02-14", "close": 17.91, "volume": 42450.0}, {"date": "2018-02-15", "close": 17.94, "volume": 43602.0}, {"date": "2018-02-16", "close": 18.07, "volume": 36146.0}, {"date": "2018-02-20", "close": 17.94, "volume": 27071.0}, {"date": "2018-02-21", "close": 17.93, "volume": 51977.0}, {"date": "2018-02-22", "close": 17.97, "volume": 57177.0}, {"date": "2018-02-23", "close": 18.2, "volume": 114789.0}, {"date": "2018-02-26", "close": 18.02, "volume": 34772.0}, {"date": "2018-02-27", "close": 17.93, "volume": 43257.0}, {"date": "2018-02-28", "close": 18.02, "volume": 59614.0}, {"date": "2018-03-01", "close": 18.02, "volume": 68426.0}, {"date": "2018-03-02", "close": 18.0, "volume": 40872.0}, {"date": "2018-03-05", "close": 18.04, "volume": 29833.0}, {"date": "2018-03-06", "close": 18.11, "volume": 28597.0}, {"date": "2018-03-07", "close": 18.04, "volume": 25521.0}, {"date": "2018-03-08", "close": 18.05, "volume": 27396.0}, {"date": "2018-03-09", "close": 18.0496, "volume": 30880.0}, {"date": "2018-03-12", "close": 18.05, "volume": 20739.0}, {"date": "2018-03-13", "close": 17.93, "volume": 39703.0}, {"date": "2018-03-14", "close": 17.79, "volume": 77638.0}, {"date": "2018-03-15", "close": 17.77, "volume": 44049.0}, {"date": "2018-03-16", "close": 17.8792, "volume": 32057.0}, {"date": "2018-03-19", "close": 17.73, "volume": 85520.0}, {"date": "2018-03-20", "close": 17.8, "volume": 53134.0}, {"date": "2018-03-21", "close": 17.732, "volume": 69319.0}, {"date": "2018-03-22", "close": 17.637, "volume": 44581.0}, {"date": "2018-03-23", "close": 17.65, "volume": 23273.0}, {"date": "2018-03-26", "close": 17.66, "volume": 47205.0}, {"date": "2018-03-27", "close": 17.69, "volume": 72222.0}, {"date": "2018-03-28", "close": 17.78, "volume": 34686.0}, {"date": "2018-03-29", "close": 17.81, "volume": 42620.0}, {"date": "2018-04-02", "close": 17.63, "volume": 40485.0}, {"date": "2018-04-03", "close": 17.61, "volume": 53018.0}, {"date": "2018-04-04", "close": 17.5, "volume": 44547.0}, {"date": "2018-04-05", "close": 17.61, "volume": 18316.0}, {"date": "2018-04-06", "close": 17.64, "volume": 44407.0}, {"date": "2018-04-09", "close": 17.62, "volume": 33522.0}, {"date": "2018-04-10", "close": 17.77, "volume": 37836.0}, {"date": "2018-04-11", "close": 17.65, "volume": 67715.0}, {"date": "2018-04-12", "close": 17.7701, "volume": 53884.0}, {"date": "2018-04-13", "close": 17.77, "volume": 38352.0}, {"date": "2018-04-16", "close": 17.84, "volume": 32343.0}, {"date": "2018-04-17", "close": 17.88, "volume": 61383.0}, {"date": "2018-04-18", "close": 17.89, "volume": 48556.0}, {"date": "2018-04-19", "close": 17.61, "volume": 29752.0}, {"date": "2018-04-20", "close": 17.57, "volume": 18624.0}, {"date": "2018-04-23", "close": 17.59, "volume": 35039.0}, {"date": "2018-04-24", "close": 17.56, "volume": 38857.0}, {"date": "2018-04-25", "close": 17.585, "volume": 29894.0}, {"date": "2018-04-26", "close": 17.83, "volume": 65523.0}, {"date": "2018-04-27", "close": 17.82, "volume": 47130.0}, {"date": "2018-04-30", "close": 17.85, "volume": 29109.0}, {"date": "2018-05-01", "close": 17.72, "volume": 35666.0}, {"date": "2018-05-02", "close": 17.77, "volume": 36881.0}, {"date": "2018-05-03", "close": 17.67, "volume": 45616.0}, {"date": "2018-05-04", "close": 17.7, "volume": 30735.0}, {"date": "2018-05-07", "close": 17.73, "volume": 51272.0}, {"date": "2018-05-08", "close": 17.72, "volume": 18521.0}, {"date": "2018-05-09", "close": 17.75, "volume": 22229.0}, {"date": "2018-05-10", "close": 17.6032, "volume": 21966.0}, {"date": "2018-05-11", "close": 17.58, "volume": 49859.0}, {"date": "2018-05-14", "close": 17.57, "volume": 23918.0}, {"date": "2018-05-15", "close": 17.51, "volume": 29231.0}, {"date": "2018-05-16", "close": 17.55, "volume": 50456.0}, {"date": "2018-05-17", "close": 17.43, "volume": 56218.0}, {"date": "2018-05-18", "close": 17.46, "volume": 36286.0}, {"date": "2018-05-21", "close": 17.43, "volume": 40786.0}, {"date": "2018-05-22", "close": 17.35, "volume": 53489.0}, {"date": "2018-05-23", "close": 17.25, "volume": 33720.0}, {"date": "2018-05-24", "close": 17.27, "volume": 47084.0}, {"date": "2018-05-25", "close": 17.37, "volume": 11344.0}, {"date": "2018-05-29", "close": 17.41, "volume": 36459.0}, {"date": "2018-05-30", "close": 17.43, "volume": 40010.0}, {"date": "2018-05-31", "close": 17.3799, "volume": 65100.0}, {"date": "2018-06-01", "close": 17.44, "volume": 69336.0}, {"date": "2018-06-04", "close": 17.47, "volume": 41432.0}, {"date": "2018-06-05", "close": 17.57, "volume": 55541.0}, {"date": "2018-06-06", "close": 17.6, "volume": 39866.0}, {"date": "2018-06-07", "close": 17.67, "volume": 38834.0}, {"date": "2018-06-08", "close": 17.68, "volume": 37836.0}, {"date": "2018-06-11", "close": 17.67, "volume": 36813.0}, {"date": "2018-06-12", "close": 17.68, "volume": 36587.0}, {"date": "2018-06-13", "close": 17.78, "volume": 50718.0}, {"date": "2018-06-14", "close": 17.4, "volume": 45183.0}, {"date": "2018-06-15", "close": 17.46, "volume": 21764.0}, {"date": "2018-06-18", "close": 17.46, "volume": 20219.0}, {"date": "2018-06-19", "close": 17.53, "volume": 13368.0}, {"date": "2018-06-20", "close": 17.59, "volume": 14633.0}, {"date": "2018-06-21", "close": 17.56, "volume": 16399.0}, {"date": "2018-06-22", "close": 17.36, "volume": 61551.0}, {"date": "2018-06-25", "close": 17.45, "volume": 67486.0}, {"date": "2018-06-26", "close": 17.5, "volume": 28617.0}, {"date": "2018-06-27", "close": 17.555, "volume": 31688.0}, {"date": "2018-06-28", "close": 17.63, "volume": 71320.0}, {"date": "2018-06-29", "close": 17.69, "volume": 49521.0}, {"date": "2018-07-02", "close": 17.76, "volume": 30238.0}, {"date": "2018-07-03", "close": 17.72, "volume": 27929.0}, {"date": "2018-07-05", "close": 17.78, "volume": 20031.0}, {"date": "2018-07-06", "close": 17.96, "volume": 33038.0}, {"date": "2018-07-09", "close": 17.8599, "volume": 35660.0}, {"date": "2018-07-10", "close": 17.89, "volume": 17347.0}, {"date": "2018-07-11", "close": 17.8, "volume": 31665.0}, {"date": "2018-07-12", "close": 17.76, "volume": 52573.0}, {"date": "2018-07-13", "close": 17.52, "volume": 52280.0}, {"date": "2018-07-16", "close": 17.46, "volume": 43934.0}, {"date": "2018-07-17", "close": 17.46, "volume": 35408.0}, {"date": "2018-07-18", "close": 17.37, "volume": 60982.0}, {"date": "2018-07-19", "close": 17.33, "volume": 41583.0}, {"date": "2018-07-20", "close": 17.4, "volume": 42077.0}, {"date": "2018-07-23", "close": 17.38, "volume": 55772.0}, {"date": "2018-07-24", "close": 17.38, "volume": 53889.0}, {"date": "2018-07-25", "close": 17.38, "volume": 59952.0}, {"date": "2018-07-26", "close": 17.33, "volume": 104517.0}, {"date": "2018-07-27", "close": 17.29, "volume": 37427.0}, {"date": "2018-07-30", "close": 17.38, "volume": 47470.0}, {"date": "2018-07-31", "close": 17.49, "volume": 40771.0}, {"date": "2018-08-01", "close": 17.5, "volume": 59667.0}, {"date": "2018-08-02", "close": 17.44, "volume": 33369.0}, {"date": "2018-08-03", "close": 17.53, "volume": 52079.0}, {"date": "2018-08-06", "close": 17.65, "volume": 37743.0}, {"date": "2018-08-07", "close": 17.46, "volume": 24765.0}, {"date": "2018-08-08", "close": 17.58, "volume": 19239.0}, {"date": "2018-08-09", "close": 17.6, "volume": 17153.0}, {"date": "2018-08-10", "close": 17.57, "volume": 28178.0}, {"date": "2018-08-13", "close": 17.46, "volume": 21602.0}, {"date": "2018-08-14", "close": 17.41, "volume": 22075.0}, {"date": "2018-08-15", "close": 17.41, "volume": 40708.0}, {"date": "2018-08-16", "close": 17.4, "volume": 38940.0}, {"date": "2018-08-17", "close": 17.43, "volume": 32857.0}, {"date": "2018-08-20", "close": 17.4801, "volume": 19768.0}, {"date": "2018-08-21", "close": 17.68, "volume": 40167.0}, {"date": "2018-08-22", "close": 17.62, "volume": 40949.0}, {"date": "2018-08-23", "close": 17.65, "volume": 22698.0}, {"date": "2018-08-24", "close": 17.6197, "volume": 28675.0}, {"date": "2018-08-27", "close": 17.587, "volume": 38757.0}, {"date": "2018-08-28", "close": 17.5501, "volume": 62205.0}, {"date": "2018-08-29", "close": 17.48, "volume": 79691.0}, {"date": "2018-08-30", "close": 17.51, "volume": 43486.0}, {"date": "2018-08-31", "close": 17.45, "volume": 49502.0}, {"date": "2018-09-04", "close": 17.57, "volume": 17503.0}, {"date": "2018-09-05", "close": 17.56, "volume": 43519.0}, {"date": "2018-09-06", "close": 17.58, "volume": 17275.0}, {"date": "2018-09-07", "close": 17.5594, "volume": 18622.0}, {"date": "2018-09-10", "close": 17.53, "volume": 15887.0}, {"date": "2018-09-11", "close": 17.65, "volume": 28029.0}, {"date": "2018-09-12", "close": 17.68, "volume": 46108.0}, {"date": "2018-09-13", "close": 17.55, "volume": 36832.0}, {"date": "2018-09-14", "close": 17.43, "volume": 27846.0}, {"date": "2018-09-17", "close": 17.38, "volume": 17608.0}, {"date": "2018-09-18", "close": 17.43, "volume": 54638.0}, {"date": "2018-09-19", "close": 17.34, "volume": 16494.0}, {"date": "2018-09-20", "close": 17.3, "volume": 34629.0}, {"date": "2018-09-21", "close": 17.3051, "volume": 15505.0}, {"date": "2018-09-24", "close": 17.14, "volume": 46171.0}, {"date": "2018-09-25", "close": 17.04, "volume": 75596.0}, {"date": "2018-09-26", "close": 17.0, "volume": 39137.0}, {"date": "2018-09-27", "close": 16.94, "volume": 26139.0}, {"date": "2018-09-28", "close": 16.95, "volume": 27916.0}, {"date": "2018-10-01", "close": 17.31, "volume": 55656.0}, {"date": "2018-10-02", "close": 17.3289, "volume": 28085.0}, {"date": "2018-10-03", "close": 17.26, "volume": 31494.0}, {"date": "2018-10-04", "close": 16.87, "volume": 66320.0}, {"date": "2018-10-05", "close": 16.8643, "volume": 47208.0}, {"date": "2018-10-08", "close": 16.81, "volume": 35399.0}, {"date": "2018-10-09", "close": 16.63, "volume": 52024.0}, {"date": "2018-10-10", "close": 16.6, "volume": 77867.0}, {"date": "2018-10-11", "close": 16.39, "volume": 48229.0}, {"date": "2018-10-12", "close": 16.51, "volume": 35852.0}, {"date": "2018-10-15", "close": 16.4, "volume": 47121.0}, {"date": "2018-10-16", "close": 16.63, "volume": 26934.0}, {"date": "2018-10-17", "close": 16.66, "volume": 23245.0}, {"date": "2018-10-18", "close": 16.6, "volume": 19615.0}, {"date": "2018-10-19", "close": 16.52, "volume": 43604.0}, {"date": "2018-10-22", "close": 16.6, "volume": 14522.0}, {"date": "2018-10-23", "close": 16.5, "volume": 23817.0}, {"date": "2018-10-24", "close": 16.42, "volume": 35940.0}, {"date": "2018-10-25", "close": 16.39, "volume": 137266.0}, {"date": "2018-10-26", "close": 16.28, "volume": 43694.0}, {"date": "2018-10-29", "close": 16.25, "volume": 61173.0}, {"date": "2018-10-30", "close": 16.45, "volume": 69191.0}, {"date": "2018-10-31", "close": 16.28, "volume": 58096.0}, {"date": "2018-11-01", "close": 16.25, "volume": 52710.0}, {"date": "2018-11-02", "close": 16.17, "volume": 51803.0}, {"date": "2018-11-05", "close": 16.32, "volume": 18992.0}, {"date": "2018-11-06", "close": 16.22, "volume": 44490.0}, {"date": "2018-11-07", "close": 16.23, "volume": 23357.0}, {"date": "2018-11-08", "close": 16.265, "volume": 31277.0}, {"date": "2018-11-09", "close": 16.31, "volume": 45946.0}, {"date": "2018-11-12", "close": 16.36, "volume": 72020.0}, {"date": "2018-11-13", "close": 16.42, "volume": 54188.0}, {"date": "2018-11-14", "close": 16.45, "volume": 34219.0}, {"date": "2018-11-15", "close": 16.2, "volume": 47388.0}, {"date": "2018-11-16", "close": 16.05, "volume": 24509.0}, {"date": "2018-11-19", "close": 16.03, "volume": 70737.0}, {"date": "2018-11-20", "close": 15.91, "volume": 102105.0}, {"date": "2018-11-21", "close": 15.95, "volume": 103737.0}, {"date": "2018-11-23", "close": 15.73, "volume": 30190.0}, {"date": "2018-11-26", "close": 15.67, "volume": 63797.0}, {"date": "2018-11-27", "close": 15.78, "volume": 114883.0}, {"date": "2018-11-28", "close": 15.93, "volume": 156809.0}, {"date": "2018-11-29", "close": 15.99, "volume": 61100.0}, {"date": "2018-11-30", "close": 16.12, "volume": 56348.0}, {"date": "2018-12-03", "close": 16.24, "volume": 43747.0}, {"date": "2018-12-04", "close": 16.0, "volume": 99129.0}, {"date": "2018-12-06", "close": 15.89, "volume": 93540.0}, {"date": "2018-12-07", "close": 16.05, "volume": 12493.0}, {"date": "2018-12-10", "close": 16.06, "volume": 43542.0}, {"date": "2018-12-11", "close": 15.89, "volume": 127516.0}, {"date": "2018-12-12", "close": 16.09, "volume": 131373.0}, {"date": "2018-12-13", "close": 15.85, "volume": 55369.0}, {"date": "2018-12-14", "close": 15.56, "volume": 89046.0}, {"date": "2018-12-17", "close": 15.43, "volume": 96628.0}, {"date": "2018-12-18", "close": 15.5, "volume": 177640.0}, {"date": "2018-12-19", "close": 15.55, "volume": 102412.0}, {"date": "2018-12-20", "close": 15.28, "volume": 268415.0}, {"date": "2018-12-21", "close": 15.0781, "volume": 84452.0}, {"date": "2018-12-24", "close": 15.17, "volume": 63269.0}, {"date": "2018-12-26", "close": 15.71, "volume": 158134.0}, {"date": "2018-12-27", "close": 15.9, "volume": 143558.0}, {"date": "2018-12-28", "close": 16.06, "volume": 152669.0}, {"date": "2018-12-31", "close": 16.25, "volume": 201065.0}, {"date": "2019-01-02", "close": 16.25, "volume": 43627.0}, {"date": "2019-01-03", "close": 16.15, "volume": 24694.0}, {"date": "2019-01-04", "close": 16.22, "volume": 22203.0}, {"date": "2019-01-07", "close": 16.71, "volume": 62090.0}, {"date": "2019-01-08", "close": 16.74, "volume": 88668.0}, {"date": "2019-01-09", "close": 16.52, "volume": 49170.0}, {"date": "2019-01-10", "close": 16.72, "volume": 34045.0}, {"date": "2019-01-11", "close": 16.91, "volume": 51904.0}, {"date": "2019-01-14", "close": 16.89, "volume": 47396.0}, {"date": "2019-01-15", "close": 16.94, "volume": 80979.0}, {"date": "2019-01-16", "close": 16.66, "volume": 58458.0}, {"date": "2019-01-17", "close": 16.57, "volume": 48083.0}, {"date": "2019-01-18", "close": 16.57, "volume": 63909.0}, {"date": "2019-01-22", "close": 16.48, "volume": 51635.0}, {"date": "2019-01-23", "close": 16.51, "volume": 30898.0}, {"date": "2019-01-24", "close": 16.77, "volume": 43171.0}, {"date": "2019-01-25", "close": 16.7, "volume": 27074.0}, {"date": "2019-01-28", "close": 16.66, "volume": 26325.0}, {"date": "2019-01-29", "close": 16.77, "volume": 26674.0}, {"date": "2019-01-30", "close": 16.8, "volume": 43289.0}, {"date": "2019-01-31", "close": 16.96, "volume": 72313.0}, {"date": "2019-02-01", "close": 16.98, "volume": 79860.0}, {"date": "2019-02-04", "close": 16.91, "volume": 66882.0}, {"date": "2019-02-05", "close": 16.71, "volume": 74138.0}, {"date": "2019-02-06", "close": 16.68, "volume": 86046.0}, {"date": "2019-02-07", "close": 16.8, "volume": 76331.0}, {"date": "2019-02-08", "close": 16.71, "volume": 53706.0}, {"date": "2019-02-11", "close": 16.78, "volume": 28224.0}, {"date": "2019-02-12", "close": 16.91, "volume": 44891.0}, {"date": "2019-02-13", "close": 16.65, "volume": 67258.0}, {"date": "2019-02-14", "close": 16.7273, "volume": 20778.0}, {"date": "2019-02-15", "close": 16.5, "volume": 50918.0}, {"date": "2019-02-19", "close": 16.72, "volume": 63187.0}, {"date": "2019-02-20", "close": 16.68, "volume": 56604.0}, {"date": "2019-02-21", "close": 16.75, "volume": 70960.0}, {"date": "2019-02-22", "close": 16.84, "volume": 57151.0}, {"date": "2019-02-25", "close": 16.76, "volume": 49808.0}, {"date": "2019-02-26", "close": 16.7, "volume": 47175.0}, {"date": "2019-02-27", "close": 16.6, "volume": 71309.0}, {"date": "2019-02-28", "close": 16.51, "volume": 74268.0}, {"date": "2019-03-01", "close": 16.52, "volume": 87128.0}, {"date": "2019-03-04", "close": 16.52, "volume": 75859.0}, {"date": "2019-03-05", "close": 16.69, "volume": 81526.0}, {"date": "2019-03-06", "close": 16.66, "volume": 51599.0}, {"date": "2019-03-07", "close": 16.6, "volume": 53858.0}, {"date": "2019-03-08", "close": 16.59, "volume": 29897.0}, {"date": "2019-03-11", "close": 16.65, "volume": 83816.0}, {"date": "2019-03-12", "close": 16.8, "volume": 94448.0}, {"date": "2019-03-13", "close": 16.65, "volume": 105016.0}, {"date": "2019-03-14", "close": 16.71, "volume": 27428.0}, {"date": "2019-03-15", "close": 16.63, "volume": 71503.0}, {"date": "2019-03-18", "close": 16.5999, "volume": 58298.0}, {"date": "2019-03-19", "close": 16.47, "volume": 166392.0}, {"date": "2019-03-20", "close": 16.49, "volume": 84305.0}, {"date": "2019-03-21", "close": 16.55, "volume": 63508.0}, {"date": "2019-03-22", "close": 16.51, "volume": 50665.0}, {"date": "2019-03-25", "close": 16.43, "volume": 34251.0}, {"date": "2019-03-26", "close": 16.37, "volume": 87228.0}, {"date": "2019-03-27", "close": 16.445, "volume": 71030.0}, {"date": "2019-03-28", "close": 16.42, "volume": 63928.0}, {"date": "2019-03-29", "close": 16.4, "volume": 114057.0}, {"date": "2019-04-01", "close": 16.65, "volume": 111885.0}, {"date": "2019-04-02", "close": 16.77, "volume": 86606.0}, {"date": "2019-04-03", "close": 16.85, "volume": 58795.0}, {"date": "2019-04-04", "close": 16.86, "volume": 46547.0}, {"date": "2019-04-05", "close": 16.75, "volume": 65684.0}, {"date": "2019-04-08", "close": 16.85, "volume": 51635.0}, {"date": "2019-04-09", "close": 16.95, "volume": 125434.0}, {"date": "2019-04-10", "close": 16.96, "volume": 84838.0}, {"date": "2019-04-11", "close": 17.04, "volume": 88969.0}, {"date": "2019-04-12", "close": 16.98, "volume": 82013.0}, {"date": "2019-04-15", "close": 17.05, "volume": 72412.0}, {"date": "2019-04-16", "close": 16.98, "volume": 63091.0}, {"date": "2019-04-17", "close": 16.8, "volume": 141018.0}, {"date": "2019-04-18", "close": 16.79, "volume": 124481.0}, {"date": "2019-04-22", "close": 16.73, "volume": 93036.0}, {"date": "2019-04-23", "close": 16.78, "volume": 51747.0}, {"date": "2019-04-24", "close": 16.71, "volume": 88492.0}, {"date": "2019-04-25", "close": 16.79, "volume": 18684.0}, {"date": "2019-04-26", "close": 16.76, "volume": 41913.0}, {"date": "2019-04-29", "close": 16.74, "volume": 30449.0}, {"date": "2019-04-30", "close": 16.84, "volume": 44280.0}, {"date": "2019-05-01", "close": 17.0, "volume": 102290.0}, {"date": "2019-05-02", "close": 16.91, "volume": 61703.0}, {"date": "2019-05-03", "close": 16.99, "volume": 33913.0}, {"date": "2019-05-06", "close": 16.86, "volume": 40387.0}, {"date": "2019-05-07", "close": 16.87, "volume": 46983.0}, {"date": "2019-05-08", "close": 16.9, "volume": 48809.0}, {"date": "2019-05-09", "close": 17.04, "volume": 54725.0}, {"date": "2019-05-10", "close": 17.07, "volume": 34295.0}, {"date": "2019-05-13", "close": 16.98, "volume": 42854.0}, {"date": "2019-05-14", "close": 17.05, "volume": 53118.0}, {"date": "2019-05-15", "close": 16.87, "volume": 61930.0}, {"date": "2019-05-16", "close": 16.95, "volume": 31324.0}, {"date": "2019-05-17", "close": 16.97, "volume": 35975.0}, {"date": "2019-05-20", "close": 17.0, "volume": 42495.0}, {"date": "2019-05-21", "close": 16.91, "volume": 54632.0}, {"date": "2019-05-22", "close": 17.0, "volume": 62375.0}, {"date": "2019-05-23", "close": 16.99, "volume": 39842.0}, {"date": "2019-05-24", "close": 17.0, "volume": 20955.0}, {"date": "2019-05-28", "close": 16.98, "volume": 26020.0}, {"date": "2019-05-29", "close": 16.92, "volume": 29326.0}, {"date": "2019-05-30", "close": 16.96, "volume": 59256.0}, {"date": "2019-05-31", "close": 16.87, "volume": 31456.0}, {"date": "2019-06-03", "close": 17.0, "volume": 34638.0}, {"date": "2019-06-04", "close": 17.09, "volume": 37996.0}, {"date": "2019-06-05", "close": 17.1314, "volume": 52119.0}, {"date": "2019-06-06", "close": 17.14, "volume": 36951.0}, {"date": "2019-06-07", "close": 17.16, "volume": 42248.0}, {"date": "2019-06-10", "close": 17.32, "volume": 76909.0}, {"date": "2019-06-11", "close": 17.32, "volume": 94930.0}, {"date": "2019-06-12", "close": 17.1, "volume": 26095.0}, {"date": "2019-06-13", "close": 17.12, "volume": 31112.0}, {"date": "2019-06-14", "close": 17.09, "volume": 36623.0}, {"date": "2019-06-17", "close": 17.09, "volume": 34080.0}, {"date": "2019-06-18", "close": 17.17, "volume": 46365.0}, {"date": "2019-06-19", "close": 17.15, "volume": 39133.0}, {"date": "2019-06-20", "close": 17.2, "volume": 34391.0}, {"date": "2019-06-21", "close": 17.16, "volume": 35532.0}, {"date": "2019-06-24", "close": 17.1105, "volume": 32682.0}, {"date": "2019-06-25", "close": 17.12, "volume": 13710.0}, {"date": "2019-06-26", "close": 17.13, "volume": 46109.0}, {"date": "2019-06-27", "close": 17.07, "volume": 103971.0}, {"date": "2019-06-28", "close": 17.06, "volume": 54994.0}, {"date": "2019-07-01", "close": 17.17, "volume": 45388.0}, {"date": "2019-07-02", "close": 17.31, "volume": 60286.0}, {"date": "2019-07-03", "close": 17.39, "volume": 35276.0}, {"date": "2019-07-05", "close": 17.31, "volume": 50243.0}, {"date": "2019-07-08", "close": 17.43, "volume": 65072.0}, {"date": "2019-07-09", "close": 17.55, "volume": 88954.0}, {"date": "2019-07-10", "close": 17.54, "volume": 105893.0}, {"date": "2019-07-11", "close": 17.51, "volume": 79605.0}, {"date": "2019-07-12", "close": 17.49, "volume": 39880.0}, {"date": "2019-07-15", "close": 17.6, "volume": 40394.0}, {"date": "2019-07-16", "close": 17.49, "volume": 68449.0}, {"date": "2019-07-17", "close": 17.45, "volume": 35973.0}, {"date": "2019-07-18", "close": 17.54, "volume": 28337.0}, {"date": "2019-07-19", "close": 17.53, "volume": 29862.0}, {"date": "2019-07-22", "close": 17.61, "volume": 66794.0}, {"date": "2019-07-23", "close": 17.48, "volume": 77190.0}, {"date": "2019-07-24", "close": 17.51, "volume": 38705.0}, {"date": "2019-07-25", "close": 17.47, "volume": 54588.0}, {"date": "2019-07-26", "close": 17.53, "volume": 41490.0}, {"date": "2019-07-29", "close": 17.56, "volume": 65721.0}, {"date": "2019-07-30", "close": 17.49, "volume": 98510.0}, {"date": "2019-07-31", "close": 17.45, "volume": 38367.0}, {"date": "2019-08-01", "close": 17.56, "volume": 73268.0}, {"date": "2019-08-02", "close": 17.63, "volume": 47255.0}, {"date": "2019-08-05", "close": 17.52, "volume": 47830.0}, {"date": "2019-08-06", "close": 17.64, "volume": 47495.0}, {"date": "2019-08-07", "close": 17.65, "volume": 75425.0}, {"date": "2019-08-08", "close": 17.72, "volume": 49752.0}, {"date": "2019-08-09", "close": 17.58, "volume": 121298.0}, {"date": "2019-08-12", "close": 17.5, "volume": 53662.0}, {"date": "2019-08-13", "close": 17.6, "volume": 78997.0}, {"date": "2019-08-14", "close": 17.17, "volume": 68189.0}, {"date": "2019-08-15", "close": 17.06, "volume": 74938.0}, {"date": "2019-08-16", "close": 17.26, "volume": 36125.0}, {"date": "2019-08-19", "close": 17.32, "volume": 58207.0}, {"date": "2019-08-20", "close": 17.5, "volume": 41397.0}, {"date": "2019-08-21", "close": 17.49, "volume": 60151.0}, {"date": "2019-08-22", "close": 17.52, "volume": 44232.0}, {"date": "2019-08-23", "close": 17.5, "volume": 30208.0}, {"date": "2019-08-26", "close": 17.42, "volume": 57817.0}, {"date": "2019-08-27", "close": 17.26, "volume": 50600.0}, {"date": "2019-08-28", "close": 17.2239, "volume": 86363.0}, {"date": "2019-08-29", "close": 17.4, "volume": 31392.0}, {"date": "2019-08-30", "close": 17.67, "volume": 97548.0}, {"date": "2019-09-03", "close": 17.64, "volume": 41865.0}, {"date": "2019-09-04", "close": 17.78, "volume": 70064.0}, {"date": "2019-09-05", "close": 17.58, "volume": 65605.0}, {"date": "2019-09-06", "close": 17.4634, "volume": 80795.0}, {"date": "2019-09-09", "close": 17.55, "volume": 37503.0}, {"date": "2019-09-10", "close": 17.7, "volume": 94569.0}, {"date": "2019-09-11", "close": 17.4721, "volume": 53673.0}, {"date": "2019-09-12", "close": 17.52, "volume": 118360.0}, {"date": "2019-09-13", "close": 17.45, "volume": 45642.0}, {"date": "2019-09-16", "close": 17.4201, "volume": 32585.0}, {"date": "2019-09-17", "close": 17.46, "volume": 31083.0}, {"date": "2019-09-18", "close": 17.66, "volume": 72821.0}, {"date": "2019-09-19", "close": 17.68, "volume": 27434.0}, {"date": "2019-09-20", "close": 17.63, "volume": 30914.0}, {"date": "2019-09-23", "close": 17.6664, "volume": 49822.0}, {"date": "2019-09-24", "close": 17.5674, "volume": 63048.0}, {"date": "2019-09-25", "close": 17.66, "volume": 47539.0}, {"date": "2019-09-26", "close": 17.49, "volume": 114550.0}, {"date": "2019-09-27", "close": 17.47, "volume": 71712.0}, {"date": "2019-09-30", "close": 17.42, "volume": 79359.0}, {"date": "2019-10-01", "close": 17.65, "volume": 66387.0}, {"date": "2019-10-02", "close": 17.44, "volume": 42375.0}, {"date": "2019-10-03", "close": 17.59, "volume": 65272.0}, {"date": "2019-10-04", "close": 17.66, "volume": 59462.0}, {"date": "2019-10-07", "close": 17.7, "volume": 48201.0}, {"date": "2019-10-08", "close": 17.71, "volume": 64595.0}, {"date": "2019-10-09", "close": 17.64, "volume": 91227.0}, {"date": "2019-10-10", "close": 17.63, "volume": 58368.0}, {"date": "2019-10-11", "close": 17.7, "volume": 46337.0}, {"date": "2019-10-14", "close": 17.8, "volume": 56321.0}, {"date": "2019-10-15", "close": 17.6, "volume": 121148.0}, {"date": "2019-10-16", "close": 17.34, "volume": 95587.0}, {"date": "2019-10-17", "close": 17.6, "volume": 56438.0}, {"date": "2019-10-18", "close": 17.58, "volume": 43212.0}, {"date": "2019-10-21", "close": 17.61, "volume": 47010.0}, {"date": "2019-10-22", "close": 17.48, "volume": 98655.0}, {"date": "2019-10-23", "close": 17.56, "volume": 29488.0}, {"date": "2019-10-24", "close": 17.59, "volume": 65619.0}, {"date": "2019-10-25", "close": 17.55, "volume": 33885.0}, {"date": "2019-10-28", "close": 17.41, "volume": 58862.0}, {"date": "2019-10-29", "close": 17.33, "volume": 53183.0}, {"date": "2019-10-30", "close": 17.43, "volume": 34748.0}, {"date": "2019-10-31", "close": 17.39, "volume": 54289.0}, {"date": "2019-11-01", "close": 17.11, "volume": 236510.0}, {"date": "2019-11-04", "close": 17.07, "volume": 154169.0}, {"date": "2019-11-05", "close": 17.05, "volume": 100285.0}, {"date": "2019-11-06", "close": 16.72, "volume": 220157.0}, {"date": "2019-11-07", "close": 16.9, "volume": 109542.0}, {"date": "2019-11-08", "close": 17.05, "volume": 103373.0}, {"date": "2019-11-11", "close": 17.17, "volume": 64249.0}, {"date": "2019-11-12", "close": 16.92, "volume": 77625.0}, {"date": "2019-11-13", "close": 16.79, "volume": 108736.0}, {"date": "2019-11-14", "close": 16.63, "volume": 134610.0}, {"date": "2019-11-15", "close": 16.53, "volume": 49051.0}, {"date": "2019-11-18", "close": 16.4, "volume": 108502.0}, {"date": "2019-11-19", "close": 16.47, "volume": 65780.0}, {"date": "2019-11-20", "close": 16.48, "volume": 45831.0}, {"date": "2019-11-21", "close": 16.66, "volume": 71024.0}, {"date": "2019-11-22", "close": 16.63, "volume": 47748.0}, {"date": "2019-11-25", "close": 16.46, "volume": 80480.0}, {"date": "2019-11-26", "close": 16.45, "volume": 147266.0}, {"date": "2019-11-27", "close": 16.5, "volume": 46149.0}, {"date": "2019-11-29", "close": 16.46, "volume": 60251.0}, {"date": "2019-12-02", "close": 16.52, "volume": 93463.0}, {"date": "2019-12-03", "close": 16.43, "volume": 78502.0}, {"date": "2019-12-04", "close": 16.59, "volume": 68541.0}, {"date": "2019-12-05", "close": 16.58, "volume": 67696.0}, {"date": "2019-12-06", "close": 16.51, "volume": 78218.0}, {"date": "2019-12-09", "close": 16.59, "volume": 70251.0}, {"date": "2019-12-10", "close": 16.48, "volume": 118709.0}, {"date": "2019-12-11", "close": 16.24, "volume": 90780.0}, {"date": "2019-12-12", "close": 16.22, "volume": 129891.0}, {"date": "2019-12-13", "close": 16.25, "volume": 80905.0}, {"date": "2019-12-16", "close": 16.25, "volume": 60134.0}, {"date": "2019-12-17", "close": 16.21, "volume": 248043.0}, {"date": "2019-12-18", "close": 16.15, "volume": 172037.0}, {"date": "2019-12-19", "close": 16.12, "volume": 213804.0}, {"date": "2019-12-20", "close": 16.09, "volume": 181107.0}, {"date": "2019-12-23", "close": 16.03, "volume": 162435.0}, {"date": "2019-12-24", "close": 16.07, "volume": 57706.0}, {"date": "2019-12-26", "close": 16.22, "volume": 196103.0}, {"date": "2019-12-27", "close": 16.19, "volume": 145270.0}, {"date": "2019-12-30", "close": 16.24, "volume": 145187.0}, {"date": "2019-12-31", "close": 16.43, "volume": 281409.0}, {"date": "2020-01-02", "close": 16.44, "volume": 121809.0}, {"date": "2020-01-03", "close": 16.44, "volume": 50199.0}, {"date": "2020-01-06", "close": 16.5, "volume": 131971.0}, {"date": "2020-01-07", "close": 16.48, "volume": 197302.0}, {"date": "2020-01-08", "close": 16.55, "volume": 95580.0}, {"date": "2020-01-09", "close": 16.58, "volume": 97740.0}, {"date": "2020-01-10", "close": 16.59, "volume": 51020.0}, {"date": "2020-01-13", "close": 16.66, "volume": 128513.0}, {"date": "2020-01-14", "close": 16.78, "volume": 122474.0}, {"date": "2020-01-15", "close": 16.8, "volume": 135826.0}, {"date": "2020-01-16", "close": 16.68, "volume": 95183.0}, {"date": "2020-01-17", "close": 16.59, "volume": 117252.0}, {"date": "2020-01-21", "close": 16.59, "volume": 57176.0}, {"date": "2020-01-22", "close": 16.59, "volume": 70160.0}, {"date": "2020-01-23", "close": 16.57, "volume": 55183.0}, {"date": "2020-01-24", "close": 16.55, "volume": 58889.0}, {"date": "2020-01-27", "close": 16.51, "volume": 56544.0}, {"date": "2020-01-28", "close": 16.58, "volume": 54123.0}, {"date": "2020-01-29", "close": 16.65, "volume": 66987.0}, {"date": "2020-01-30", "close": 16.71, "volume": 68937.0}, {"date": "2020-01-31", "close": 16.79, "volume": 135209.0}, {"date": "2020-02-03", "close": 16.9, "volume": 89558.0}, {"date": "2020-02-04", "close": 16.93, "volume": 77444.0}, {"date": "2020-02-05", "close": 16.95, "volume": 80418.0}, {"date": "2020-02-06", "close": 16.94, "volume": 50562.0}, {"date": "2020-02-07", "close": 16.93, "volume": 77232.0}, {"date": "2020-02-10", "close": 17.05, "volume": 84519.0}, {"date": "2020-02-11", "close": 16.89, "volume": 118427.0}, {"date": "2020-02-12", "close": 17.03, "volume": 99410.0}, {"date": "2020-02-13", "close": 16.87, "volume": 28008.0}, {"date": "2020-02-14", "close": 16.95, "volume": 89264.0}, {"date": "2020-02-18", "close": 16.94, "volume": 36324.0}, {"date": "2020-02-19", "close": 16.95, "volume": 67872.0}, {"date": "2020-02-20", "close": 16.87, "volume": 93691.0}, {"date": "2020-02-21", "close": 16.73, "volume": 113441.0}, {"date": "2020-02-24", "close": 16.52, "volume": 133296.0}, {"date": "2020-02-25", "close": 16.64, "volume": 270920.0}, {"date": "2020-02-26", "close": 16.55, "volume": 113944.0}, {"date": "2020-02-27", "close": 16.31, "volume": 232542.0}, {"date": "2020-02-28", "close": 16.19, "volume": 193801.0}, {"date": "2020-03-02", "close": 16.62, "volume": 126371.0}, {"date": "2020-03-03", "close": 16.49, "volume": 155551.0}, {"date": "2020-03-04", "close": 16.74, "volume": 108900.0}, {"date": "2020-03-05", "close": 16.57, "volume": 88645.0}, {"date": "2020-03-06", "close": 16.59, "volume": 122927.0}, {"date": "2020-03-09", "close": 15.92, "volume": 135752.0}, {"date": "2020-03-10", "close": 16.27, "volume": 87689.0}, {"date": "2020-03-11", "close": 15.65, "volume": 66633.0}, {"date": "2020-03-12", "close": 13.9, "volume": 284132.0}, {"date": "2020-03-13", "close": 14.38, "volume": 86480.0}, {"date": "2020-03-16", "close": 13.3, "volume": 169106.0}, {"date": "2020-03-17", "close": 12.9, "volume": 233355.0}, {"date": "2020-03-18", "close": 10.88, "volume": 468637.0}, {"date": "2020-03-19", "close": 11.95, "volume": 243547.0}, {"date": "2020-03-20", "close": 12.74, "volume": 124018.0}, {"date": "2020-03-23", "close": 12.0, "volume": 226137.0}, {"date": "2020-03-24", "close": 12.35, "volume": 329812.0}, {"date": "2020-03-25", "close": 12.51, "volume": 175384.0}, {"date": "2020-03-26", "close": 12.44, "volume": 117973.0}, {"date": "2020-03-27", "close": 12.37, "volume": 124254.0}, {"date": "2020-03-30", "close": 12.7, "volume": 135886.0}, {"date": "2020-03-31", "close": 12.8, "volume": 140793.0}, {"date": "2020-04-01", "close": 12.18, "volume": 223511.0}, {"date": "2020-04-02", "close": 12.24, "volume": 171414.0}, {"date": "2020-04-03", "close": 12.29, "volume": 38833.0}, {"date": "2020-04-06", "close": 12.84, "volume": 56577.0}, {"date": "2020-04-07", "close": 13.0, "volume": 62838.0}, {"date": "2020-04-08", "close": 13.13, "volume": 195586.0}, {"date": "2020-04-09", "close": 13.31, "volume": 175320.0}, {"date": "2020-04-13", "close": 13.19, "volume": 133752.0}, {"date": "2020-04-14", "close": 13.34, "volume": 122402.0}, {"date": "2020-04-15", "close": 13.0, "volume": 58898.0}, {"date": "2020-04-16", "close": 12.86, "volume": 44423.0}, {"date": "2020-04-17", "close": 13.05, "volume": 57889.0}, {"date": "2020-04-20", "close": 12.9703, "volume": 57346.0}, {"date": "2020-04-21", "close": 12.7201, "volume": 59205.0}, {"date": "2020-04-22", "close": 12.8, "volume": 109920.0}, {"date": "2020-04-23", "close": 12.62, "volume": 31335.0}, {"date": "2020-04-24", "close": 12.98, "volume": 44837.0}, {"date": "2020-04-27", "close": 12.74, "volume": 44623.0}, {"date": "2020-04-28", "close": 12.63, "volume": 82577.0}, {"date": "2020-04-29", "close": 13.0, "volume": 76436.0}, {"date": "2020-04-30", "close": 13.31, "volume": 186729.0}, {"date": "2020-05-01", "close": 13.3, "volume": 40485.0}, {"date": "2020-05-04", "close": 13.08, "volume": 47996.0}, {"date": "2020-05-05", "close": 13.05, "volume": 48343.0}, {"date": "2020-05-06", "close": 13.12, "volume": 50849.0}, {"date": "2020-05-07", "close": 13.12, "volume": 31064.0}, {"date": "2020-05-08", "close": 13.125, "volume": 65704.0}, {"date": "2020-05-11", "close": 13.1, "volume": 59308.0}, {"date": "2020-05-12", "close": 13.27, "volume": 77076.0}, {"date": "2020-05-13", "close": 13.14, "volume": 58181.0}, {"date": "2020-05-14", "close": 12.72, "volume": 76983.0}, {"date": "2020-05-15", "close": 12.77, "volume": 46835.0}, {"date": "2020-05-18", "close": 13.04, "volume": 45503.0}, {"date": "2020-05-19", "close": 12.95, "volume": 27196.0}, {"date": "2020-05-20", "close": 13.02, "volume": 29730.0}, {"date": "2020-05-21", "close": 13.12, "volume": 47450.0}, {"date": "2020-05-22", "close": 13.13, "volume": 33528.0}, {"date": "2020-05-26", "close": 13.28, "volume": 70018.0}, {"date": "2020-05-27", "close": 13.42, "volume": 53266.0}, {"date": "2020-05-28", "close": 13.73, "volume": 80484.0}, {"date": "2020-05-29", "close": 13.84, "volume": 75392.0}, {"date": "2020-06-01", "close": 14.02, "volume": 58489.0}, {"date": "2020-06-02", "close": 14.13, "volume": 41749.0}, {"date": "2020-06-03", "close": 14.21, "volume": 97320.0}, {"date": "2020-06-04", "close": 14.18, "volume": 53903.0}, {"date": "2020-06-05", "close": 14.28, "volume": 52892.0}, {"date": "2020-06-08", "close": 14.49, "volume": 109392.0}, {"date": "2020-06-09", "close": 14.32, "volume": 98193.0}, {"date": "2020-06-10", "close": 14.4, "volume": 41137.0}, {"date": "2020-06-11", "close": 13.95, "volume": 125207.0}, {"date": "2020-06-12", "close": 14.22, "volume": 148133.0}, {"date": "2020-06-15", "close": 13.91, "volume": 107745.0}, {"date": "2020-06-16", "close": 14.11, "volume": 55680.0}, {"date": "2020-06-17", "close": 14.08, "volume": 45461.0}, {"date": "2020-06-18", "close": 14.0, "volume": 41963.0}, {"date": "2020-06-19", "close": 13.985, "volume": 48692.0}, {"date": "2020-06-22", "close": 14.03, "volume": 106121.0}, {"date": "2020-06-23", "close": 14.02, "volume": 35753.0}, {"date": "2020-06-24", "close": 14.0, "volume": 63694.0}, {"date": "2020-06-25", "close": 14.01, "volume": 11829.0}, {"date": "2020-06-26", "close": 13.92, "volume": 37912.0}, {"date": "2020-06-29", "close": 13.93, "volume": 43363.0}, {"date": "2020-06-30", "close": 13.91, "volume": 59675.0}, {"date": "2020-07-01", "close": 14.1, "volume": 67707.0}, {"date": "2020-07-02", "close": 14.02, "volume": 67060.0}, {"date": "2020-07-06", "close": 14.22, "volume": 45542.0}, {"date": "2020-07-07", "close": 14.1273, "volume": 62997.0}, {"date": "2020-07-08", "close": 14.19, "volume": 43816.0}, {"date": "2020-07-09", "close": 14.24, "volume": 36904.0}, {"date": "2020-07-10", "close": 14.25, "volume": 46653.0}, {"date": "2020-07-13", "close": 14.25, "volume": 21908.0}, {"date": "2020-07-14", "close": 14.21, "volume": 54885.0}, {"date": "2020-07-15", "close": 14.44, "volume": 101494.0}, {"date": "2020-07-16", "close": 14.1805, "volume": 37528.0}, {"date": "2020-07-17", "close": 14.12, "volume": 19292.0}, {"date": "2020-07-20", "close": 14.03, "volume": 70240.0}, {"date": "2020-07-21", "close": 13.99, "volume": 71883.0}, {"date": "2020-07-22", "close": 14.0973, "volume": 34880.0}, {"date": "2020-07-23", "close": 14.06, "volume": 38596.0}, {"date": "2020-07-24", "close": 14.08, "volume": 16208.0}, {"date": "2020-07-27", "close": 14.07, "volume": 58683.0}, {"date": "2020-07-28", "close": 14.05, "volume": 32503.0}, {"date": "2020-07-29", "close": 14.1, "volume": 54331.0}, {"date": "2020-07-30", "close": 14.27, "volume": 34529.0}, {"date": "2020-07-31", "close": 14.25, "volume": 65492.0}, {"date": "2020-08-03", "close": 14.28, "volume": 50907.0}, {"date": "2020-08-04", "close": 14.33, "volume": 27516.0}, {"date": "2020-08-05", "close": 14.34, "volume": 62362.0}, {"date": "2020-08-06", "close": 14.47, "volume": 37787.0}, {"date": "2020-08-07", "close": 14.59, "volume": 82640.0}, {"date": "2020-08-10", "close": 14.58, "volume": 132051.0}, {"date": "2020-08-11", "close": 14.46, "volume": 75651.0}, {"date": "2020-08-12", "close": 14.51, "volume": 48251.0}, {"date": "2020-08-13", "close": 14.51, "volume": 87655.0}, {"date": "2020-08-14", "close": 14.14, "volume": 222748.0}, {"date": "2020-08-17", "close": 14.06, "volume": 144418.0}, {"date": "2020-08-18", "close": 14.1061, "volume": 145518.0}, {"date": "2020-08-19", "close": 14.25, "volume": 133728.0}, {"date": "2020-08-20", "close": 14.44, "volume": 131746.0}, {"date": "2020-08-21", "close": 14.38, "volume": 43527.0}, {"date": "2020-08-24", "close": 14.21, "volume": 46951.0}, {"date": "2020-08-25", "close": 14.2, "volume": 95814.0}, {"date": "2020-08-26", "close": 14.2, "volume": 64057.0}, {"date": "2020-08-27", "close": 14.1, "volume": 60880.0}, {"date": "2020-08-28", "close": 14.13, "volume": 92969.0}, {"date": "2020-08-31", "close": 14.2, "volume": 90798.0}, {"date": "2020-09-01", "close": 14.03, "volume": 295709.0}, {"date": "2020-09-02", "close": 14.04, "volume": 70667.0}, {"date": "2020-09-03", "close": 14.08, "volume": 145756.0}, {"date": "2020-09-04", "close": 14.2, "volume": 64761.0}, {"date": "2020-09-08", "close": 14.16, "volume": 59377.0}, {"date": "2020-09-09", "close": 14.25, "volume": 50626.0}, {"date": "2020-09-10", "close": 14.3, "volume": 64157.0}, {"date": "2020-09-11", "close": 14.38, "volume": 51566.0}, {"date": "2020-09-14", "close": 14.39, "volume": 83170.0}, {"date": "2020-09-15", "close": 14.15, "volume": 60008.0}, {"date": "2020-09-16", "close": 13.99, "volume": 135724.0}, {"date": "2020-09-17", "close": 13.92, "volume": 126995.0}, {"date": "2020-09-18", "close": 13.85, "volume": 93146.0}, {"date": "2020-09-21", "close": 13.83, "volume": 130857.0}, {"date": "2020-09-22", "close": 13.78, "volume": 98309.0}, {"date": "2020-09-23", "close": 13.85, "volume": 71399.0}, {"date": "2020-09-24", "close": 13.85, "volume": 63454.0}, {"date": "2020-09-25", "close": 13.88, "volume": 58216.0}, {"date": "2020-09-28", "close": 13.965, "volume": 119746.0}, {"date": "2020-09-29", "close": 13.67, "volume": 149712.0}, {"date": "2020-09-30", "close": 13.72, "volume": 125749.0}, {"date": "2020-10-01", "close": 13.88, "volume": 35032.0}, {"date": "2020-10-02", "close": 13.92, "volume": 62143.0}, {"date": "2020-10-05", "close": 13.88, "volume": 52682.0}, {"date": "2020-10-06", "close": 13.96, "volume": 97446.0}, {"date": "2020-10-07", "close": 14.04, "volume": 29280.0}, {"date": "2020-10-08", "close": 14.12, "volume": 62068.0}, {"date": "2020-10-09", "close": 14.11, "volume": 70730.0}, {"date": "2020-10-12", "close": 14.11, "volume": 94638.0}, {"date": "2020-10-13", "close": 14.1, "volume": 39104.0}, {"date": "2020-10-14", "close": 14.03, "volume": 56368.0}, {"date": "2020-10-15", "close": 13.87, "volume": 90147.0}, {"date": "2020-10-16", "close": 13.87, "volume": 39092.0}, {"date": "2020-10-19", "close": 13.85, "volume": 109454.0}, {"date": "2020-10-20", "close": 13.76, "volume": 49311.0}, {"date": "2020-10-21", "close": 13.7, "volume": 75925.0}, {"date": "2020-10-22", "close": 13.66, "volume": 21879.0}, {"date": "2020-10-23", "close": 13.68, "volume": 76384.0}, {"date": "2020-10-26", "close": 13.53, "volume": 103574.0}, {"date": "2020-10-27", "close": 13.65, "volume": 39064.0}, {"date": "2020-10-28", "close": 13.49, "volume": 73387.0}, {"date": "2020-10-29", "close": 13.59, "volume": 36992.0}, {"date": "2020-10-30", "close": 13.42, "volume": 99849.0}, {"date": "2020-11-02", "close": 13.42, "volume": 121362.0}, {"date": "2020-11-03", "close": 13.3935, "volume": 70238.0}, {"date": "2020-11-04", "close": 13.57, "volume": 58743.0}, {"date": "2020-11-05", "close": 13.76, "volume": 48585.0}, {"date": "2020-11-06", "close": 13.71, "volume": 30672.0}, {"date": "2020-11-09", "close": 13.75, "volume": 83909.0}, {"date": "2020-11-10", "close": 13.96, "volume": 91646.0}, {"date": "2020-11-11", "close": 13.95, "volume": 83301.0}, {"date": "2020-11-12", "close": 13.86, "volume": 143204.0}, {"date": "2020-11-13", "close": 13.98, "volume": 74540.0}, {"date": "2020-11-16", "close": 14.04, "volume": 60540.0}, {"date": "2020-11-17", "close": 14.06, "volume": 51504.0}, {"date": "2020-11-18", "close": 14.06, "volume": 44536.0}, {"date": "2020-11-19", "close": 14.1, "volume": 62779.0}, {"date": "2020-11-20", "close": 14.09, "volume": 54643.0}, {"date": "2020-11-23", "close": 14.17, "volume": 75435.0}, {"date": "2020-11-24", "close": 14.2, "volume": 216138.0}, {"date": "2020-11-25", "close": 14.29, "volume": 93393.0}, {"date": "2020-11-27", "close": 14.39, "volume": 31621.0}, {"date": "2020-11-30", "close": 14.23, "volume": 98717.0}, {"date": "2020-12-01", "close": 14.3, "volume": 67049.0}, {"date": "2020-12-02", "close": 14.44, "volume": 98511.0}, {"date": "2020-12-03", "close": 14.44, "volume": 149484.0}, {"date": "2020-12-04", "close": 14.49, "volume": 63632.0}, {"date": "2020-12-07", "close": 14.47, "volume": 115184.0}, {"date": "2020-12-08", "close": 14.58, "volume": 154001.0}, {"date": "2020-12-09", "close": 14.52, "volume": 115779.0}, {"date": "2020-12-10", "close": 14.64, "volume": 96725.0}, {"date": "2020-12-11", "close": 14.66, "volume": 104764.0}, {"date": "2020-12-14", "close": 14.59, "volume": 141449.0}, {"date": "2020-12-15", "close": 14.75, "volume": 199587.0}, {"date": "2020-12-16", "close": 14.33, "volume": 126802.0}, {"date": "2020-12-17", "close": 14.43, "volume": 88189.0}, {"date": "2020-12-18", "close": 14.38, "volume": 48908.0}, {"date": "2020-12-21", "close": 14.28, "volume": 105953.0}, {"date": "2020-12-22", "close": 14.33, "volume": 102418.0}, {"date": "2020-12-23", "close": 14.2, "volume": 238294.0}, {"date": "2020-12-24", "close": 14.2, "volume": 70809.0}, {"date": "2020-12-28", "close": 14.24, "volume": 204343.0}, {"date": "2020-12-29", "close": 14.35, "volume": 66881.0}, {"date": "2020-12-30", "close": 14.36, "volume": 93586.0}, {"date": "2020-12-31", "close": 14.32, "volume": 134473.0}, {"date": "2021-01-04", "close": 14.37, "volume": 162155.0}, {"date": "2021-01-05", "close": 14.4, "volume": 94374.0}, {"date": "2021-01-06", "close": 14.49, "volume": 131266.0}, {"date": "2021-01-07", "close": 14.57, "volume": 95080.0}, {"date": "2021-01-08", "close": 14.53, "volume": 109450.0}, {"date": "2021-01-11", "close": 14.42, "volume": 99187.0}, {"date": "2021-01-12", "close": 14.57, "volume": 50375.0}, {"date": "2021-01-13", "close": 14.59, "volume": 121946.0}, {"date": "2021-01-14", "close": 14.45, "volume": 100465.0}, {"date": "2021-01-15", "close": 14.24, "volume": 148174.0}, {"date": "2021-01-19", "close": 14.47, "volume": 101049.0}, {"date": "2021-01-20", "close": 14.57, "volume": 105820.0}, {"date": "2021-01-21", "close": 14.43, "volume": 88714.0}, {"date": "2021-01-22", "close": 14.45, "volume": 82092.0}, {"date": "2021-01-25", "close": 14.38, "volume": 119232.0}, {"date": "2021-01-26", "close": 14.36, "volume": 114694.0}, {"date": "2021-01-27", "close": 14.33, "volume": 96210.0}, {"date": "2021-01-28", "close": 14.49, "volume": 90168.0}, {"date": "2021-01-29", "close": 14.45, "volume": 68116.0}, {"date": "2021-02-01", "close": 14.59, "volume": 198782.0}, {"date": "2021-02-02", "close": 14.74, "volume": 94373.0}, {"date": "2021-02-03", "close": 14.79, "volume": 206850.0}, {"date": "2021-02-04", "close": 14.84, "volume": 151553.0}, {"date": "2021-02-05", "close": 14.95, "volume": 82467.0}, {"date": "2021-02-08", "close": 14.94, "volume": 225083.0}, {"date": "2021-02-09", "close": 14.97, "volume": 138804.0}, {"date": "2021-02-10", "close": 14.74, "volume": 133544.0}, {"date": "2021-02-11", "close": 14.73, "volume": 71287.0}, {"date": "2021-02-12", "close": 14.71, "volume": 58484.0}, {"date": "2021-02-16", "close": 14.69, "volume": 70809.0}, {"date": "2021-02-17", "close": 14.66, "volume": 59097.0}, {"date": "2021-02-18", "close": 14.65, "volume": 84748.0}, {"date": "2021-02-19", "close": 14.69, "volume": 66729.0}, {"date": "2021-02-22", "close": 14.74, "volume": 56406.0}, {"date": "2021-02-23", "close": 14.8, "volume": 208935.0}, {"date": "2021-02-24", "close": 14.95, "volume": 311526.0}, {"date": "2021-02-25", "close": 14.85, "volume": 181452.0}, {"date": "2021-02-26", "close": 14.74, "volume": 94373.0}, {"date": "2021-03-01", "close": 14.75, "volume": 89816.0}, {"date": "2021-03-02", "close": 14.95, "volume": 105501.0}, {"date": "2021-03-03", "close": 14.96, "volume": 57540.0}, {"date": "2021-03-04", "close": 14.71, "volume": 96572.0}, {"date": "2021-03-05", "close": 14.74, "volume": 66277.0}, {"date": "2021-03-08", "close": 14.96, "volume": 59787.0}, {"date": "2021-03-09", "close": 14.95, "volume": 129554.0}, {"date": "2021-03-10", "close": 15.03, "volume": 59634.0}, {"date": "2021-03-11", "close": 15.07, "volume": 73961.0}, {"date": "2021-03-12", "close": 15.13, "volume": 102458.0}, {"date": "2021-03-15", "close": 15.22, "volume": 188580.0}, {"date": "2021-03-16", "close": 15.02, "volume": 97488.0}, {"date": "2021-03-17", "close": 14.99, "volume": 74327.0}, {"date": "2021-03-18", "close": 14.78, "volume": 100521.0}, {"date": "2021-03-19", "close": 14.91, "volume": 61314.0}, {"date": "2021-03-22", "close": 15.03, "volume": 58088.0}, {"date": "2021-03-23", "close": 14.91, "volume": 71859.0}, {"date": "2021-03-24", "close": 14.91, "volume": 34247.0}, {"date": "2021-03-25", "close": 14.8, "volume": 75481.0}, {"date": "2021-03-26", "close": 14.91, "volume": 64160.0}, {"date": "2021-03-29", "close": 14.78, "volume": 114272.0}, {"date": "2021-03-30", "close": 14.93, "volume": 53820.0}, {"date": "2021-03-31", "close": 15.1, "volume": 141385.0}, {"date": "2021-04-01", "close": 15.07, "volume": 193823.0}, {"date": "2021-04-05", "close": 15.05, "volume": 139913.0}, {"date": "2021-04-06", "close": 15.27, "volume": 115187.0}, {"date": "2021-04-07", "close": 15.27, "volume": 129861.0}, {"date": "2021-04-08", "close": 15.28, "volume": 117012.0}, {"date": "2021-04-09", "close": 15.35, "volume": 152398.0}, {"date": "2021-04-12", "close": 15.33, "volume": 170225.0}, {"date": "2021-04-13", "close": 15.3, "volume": 153999.0}, {"date": "2021-04-14", "close": 15.32, "volume": 218538.0}, {"date": "2021-04-15", "close": 15.22, "volume": 147970.0}, {"date": "2021-04-16", "close": 14.99, "volume": 143224.0}, {"date": "2021-04-19", "close": 14.86, "volume": 194042.0}, {"date": "2021-04-20", "close": 14.98, "volume": 169882.0}, {"date": "2021-04-21", "close": 15.04, "volume": 89098.0}, {"date": "2021-04-22", "close": 15.12, "volume": 61363.0}, {"date": "2021-04-23", "close": 15.19, "volume": 76360.0}, {"date": "2021-04-26", "close": 15.2, "volume": 141189.0}, {"date": "2021-04-27", "close": 15.31, "volume": 78050.0}, {"date": "2021-04-28", "close": 15.28, "volume": 113506.0}, {"date": "2021-04-29", "close": 15.26, "volume": 57957.0}, {"date": "2021-04-30", "close": 15.32, "volume": 111276.0}, {"date": "2021-05-03", "close": 15.26, "volume": 163999.0}, {"date": "2021-05-04", "close": 15.29, "volume": 149328.0}, {"date": "2021-05-05", "close": 15.34, "volume": 96974.0}, {"date": "2021-05-06", "close": 15.33, "volume": 144244.0}, {"date": "2021-05-07", "close": 15.39, "volume": 145830.0}, {"date": "2021-05-10", "close": 15.5, "volume": 208983.0}, {"date": "2021-05-11", "close": 15.58, "volume": 142251.0}, {"date": "2021-05-12", "close": 15.44, "volume": 199658.0}, {"date": "2021-05-13", "close": 15.44, "volume": 178350.0}, {"date": "2021-05-14", "close": 15.41, "volume": 156248.0}, {"date": "2021-05-17", "close": 15.38, "volume": 103893.0}, {"date": "2021-05-18", "close": 15.28, "volume": 105985.0}, {"date": "2021-05-19", "close": 15.28, "volume": 90073.0}, {"date": "2021-05-20", "close": 15.32, "volume": 98600.0}, {"date": "2021-05-21", "close": 15.26, "volume": 95729.0}, {"date": "2021-05-24", "close": 15.41, "volume": 96840.0}, {"date": "2021-05-25", "close": 15.52, "volume": 72258.0}, {"date": "2021-05-26", "close": 15.54, "volume": 100989.0}, {"date": "2021-05-27", "close": 15.57, "volume": 78760.0}, {"date": "2021-05-28", "close": 15.55, "volume": 111414.0}, {"date": "2021-06-01", "close": 15.53, "volume": 117869.0}, {"date": "2021-06-02", "close": 15.54, "volume": 126291.0}, {"date": "2021-06-03", "close": 15.5, "volume": 151522.0}, {"date": "2021-06-04", "close": 15.66, "volume": 92485.0}, {"date": "2021-06-07", "close": 15.79, "volume": 203700.0}, {"date": "2021-06-08", "close": 15.81, "volume": 149241.0}, {"date": "2021-06-09", "close": 15.81, "volume": 121459.0}, {"date": "2021-06-10", "close": 15.64, "volume": 228216.0}, {"date": "2021-06-11", "close": 15.85, "volume": 129351.0}, {"date": "2021-06-14", "close": 15.95, "volume": 219149.0}, {"date": "2021-06-15", "close": 15.75, "volume": 79028.0}, {"date": "2021-06-16", "close": 15.65, "volume": 68816.0}, {"date": "2021-06-17", "close": 15.54, "volume": 85382.0}, {"date": "2021-06-18", "close": 15.53, "volume": 90019.0}, {"date": "2021-06-21", "close": 15.49, "volume": 92248.0}, {"date": "2021-06-22", "close": 15.5467, "volume": 77747.0}, {"date": "2021-06-23", "close": 15.55, "volume": 69756.0}, {"date": "2021-06-24", "close": 15.71, "volume": 124305.0}, {"date": "2021-06-25", "close": 15.52, "volume": 130256.0}, {"date": "2021-06-28", "close": 15.5, "volume": 112856.0}, {"date": "2021-06-29", "close": 15.55, "volume": 61758.0}, {"date": "2021-06-30", "close": 15.58, "volume": 120086.0}, {"date": "2021-07-01", "close": 15.59, "volume": 152311.0}, {"date": "2021-07-02", "close": 15.71, "volume": 112416.0}, {"date": "2021-07-06", "close": 15.94, "volume": 347208.0}, {"date": "2021-07-07", "close": 16.04, "volume": 206072.0}, {"date": "2021-07-08", "close": 16.01, "volume": 184801.0}, {"date": "2021-07-09", "close": 16.0922, "volume": 207538.0}, {"date": "2021-07-12", "close": 16.17, "volume": 253851.0}, {"date": "2021-07-13", "close": 16.18, "volume": 200445.0}, {"date": "2021-07-14", "close": 16.2, "volume": 113648.0}, {"date": "2021-07-15", "close": 15.91, "volume": 133851.0}, {"date": "2021-07-16", "close": 15.86, "volume": 130191.0}, {"date": "2021-07-19", "close": 15.29, "volume": 307932.0}, {"date": "2021-07-20", "close": 15.77, "volume": 112727.0}, {"date": "2021-07-21", "close": 16.04, "volume": 86863.0}, {"date": "2021-07-22", "close": 16.06, "volume": 92461.0}, {"date": "2021-07-23", "close": 16.01, "volume": 66223.0}, {"date": "2021-07-26", "close": 15.98, "volume": 101637.0}, {"date": "2021-07-27", "close": 15.85, "volume": 52488.0}, {"date": "2021-07-28", "close": 16.02, "volume": 66122.0}, {"date": "2021-07-29", "close": 16.0, "volume": 71927.0}, {"date": "2021-07-30", "close": 16.0, "volume": 69522.0}, {"date": "2021-08-02", "close": 16.09, "volume": 147397.0}, {"date": "2021-08-03", "close": 16.11, "volume": 90222.0}, {"date": "2021-08-04", "close": 16.09, "volume": 104900.0}, {"date": "2021-08-05", "close": 16.13, "volume": 105487.0}, {"date": "2021-08-06", "close": 16.14, "volume": 110568.0}, {"date": "2021-08-09", "close": 16.32, "volume": 181799.0}, {"date": "2021-08-10", "close": 16.32, "volume": 128085.0}, {"date": "2021-08-11", "close": 16.27, "volume": 99950.0}, {"date": "2021-08-12", "close": 16.26, "volume": 168093.0}, {"date": "2021-08-13", "close": 16.24, "volume": 184583.0}, {"date": "2021-08-16", "close": 15.77, "volume": 618321.0}, {"date": "2021-08-17", "close": 15.65, "volume": 264866.0}, {"date": "2021-08-18", "close": 15.44, "volume": 291044.0}, {"date": "2021-08-19", "close": 15.26, "volume": 232925.0}, {"date": "2021-08-20", "close": 15.43, "volume": 113234.0}, {"date": "2021-08-23", "close": 15.37, "volume": 128060.0}, {"date": "2021-08-24", "close": 15.5, "volume": 82287.0}, {"date": "2021-08-25", "close": 15.55, "volume": 145406.0}, {"date": "2021-08-26", "close": 15.55, "volume": 97068.0}, {"date": "2021-08-27", "close": 15.6, "volume": 158201.0}, {"date": "2021-08-30", "close": 15.94, "volume": 213312.0}, {"date": "2021-08-31", "close": 15.82, "volume": 193673.0}, {"date": "2021-09-01", "close": 15.7, "volume": 237777.0}, {"date": "2021-09-02", "close": 15.59, "volume": 223773.0}, {"date": "2021-09-03", "close": 15.27, "volume": 391491.0}, {"date": "2021-09-07", "close": 15.35, "volume": 150797.0}, {"date": "2021-09-08", "close": 15.44, "volume": 103780.0}, {"date": "2021-09-09", "close": 15.46, "volume": 199802.0}, {"date": "2021-09-10", "close": 15.35, "volume": 181518.0}, {"date": "2021-09-13", "close": 15.27, "volume": 210927.0}, {"date": "2021-09-14", "close": 15.19, "volume": 241558.0}, {"date": "2021-09-15", "close": 15.09, "volume": 205491.0}, {"date": "2021-09-16", "close": 14.96, "volume": 155844.0}, {"date": "2021-09-17", "close": 14.65, "volume": 440753.0}, {"date": "2021-09-20", "close": 14.57, "volume": 365392.0}, {"date": "2021-09-21", "close": 14.7, "volume": 117214.0}, {"date": "2021-09-22", "close": 14.8, "volume": 161358.0}, {"date": "2021-09-23", "close": 14.74, "volume": 91580.0}, {"date": "2021-09-24", "close": 14.61, "volume": 93176.0}, {"date": "2021-09-27", "close": 14.61, "volume": 147583.0}, {"date": "2021-09-28", "close": 14.56, "volume": 209339.0}, {"date": "2021-09-29", "close": 14.55, "volume": 101606.0}, {"date": "2021-09-30", "close": 14.57, "volume": 103693.0}, {"date": "2021-10-01", "close": 14.46, "volume": 263965.0}, {"date": "2021-10-04", "close": 14.5, "volume": 222276.0}, {"date": "2021-10-05", "close": 14.68, "volume": 166288.0}, {"date": "2021-10-06", "close": 14.74, "volume": 138149.0}, {"date": "2021-10-07", "close": 14.78, "volume": 183131.0}, {"date": "2021-10-08", "close": 14.81, "volume": 125983.0}, {"date": "2021-10-11", "close": 14.835, "volume": 227123.0}, {"date": "2021-10-12", "close": 14.84, "volume": 124685.0}, {"date": "2021-10-13", "close": 14.89, "volume": 144021.0}, {"date": "2021-10-14", "close": 14.77, "volume": 123462.0}, {"date": "2021-10-15", "close": 14.77, "volume": 89481.0}, {"date": "2021-10-18", "close": 14.79, "volume": 123301.0}, {"date": "2021-10-19", "close": 14.77, "volume": 149961.0}, {"date": "2021-10-20", "close": 14.75, "volume": 114590.0}, {"date": "2021-10-21", "close": 14.8, "volume": 83368.0}, {"date": "2021-10-22", "close": 14.79, "volume": 128359.0}, {"date": "2021-10-25", "close": 14.82, "volume": 140974.0}, {"date": "2021-10-26", "close": 14.87, "volume": 98757.0}, {"date": "2021-10-27", "close": 14.85, "volume": 93136.0}, {"date": "2021-10-28", "close": 14.86, "volume": 88410.0}, {"date": "2021-10-29", "close": 14.87, "volume": 128372.0}, {"date": "2021-11-01", "close": 14.95, "volume": 147207.0}, {"date": "2021-11-02", "close": 15.09, "volume": 188103.0}, {"date": "2021-11-03", "close": 15.22, "volume": 119279.0}, {"date": "2021-11-04", "close": 15.22, "volume": 96806.0}, {"date": "2021-11-05", "close": 15.232, "volume": 100731.0}, {"date": "2021-11-08", "close": 15.46, "volume": 238473.0}, {"date": "2021-11-09", "close": 15.58, "volume": 194076.0}, {"date": "2021-11-10", "close": 15.27, "volume": 127844.0}, {"date": "2021-11-11", "close": 15.18, "volume": 83472.0}, {"date": "2021-11-12", "close": 15.27, "volume": 70981.0}, {"date": "2021-11-15", "close": 15.45, "volume": 193315.0}, {"date": "2021-11-16", "close": 15.28, "volume": 84155.0}, {"date": "2021-11-17", "close": 15.21, "volume": 97786.0}, {"date": "2021-11-18", "close": 15.12, "volume": 84907.0}, {"date": "2021-11-19", "close": 15.03, "volume": 130355.0}, {"date": "2021-11-22", "close": 15.059, "volume": 70014.0}, {"date": "2021-11-23", "close": 14.97, "volume": 58142.0}, {"date": "2021-11-24", "close": 14.96, "volume": 63136.0}, {"date": "2021-11-26", "close": 14.9, "volume": 108318.0}, {"date": "2021-11-29", "close": 15.0, "volume": 129324.0}, {"date": "2021-11-30", "close": 15.0, "volume": 100113.0}, {"date": "2021-12-01", "close": 14.82, "volume": 146749.0}, {"date": "2021-12-02", "close": 14.96, "volume": 94232.0}, {"date": "2021-12-03", "close": 14.8, "volume": 141374.0}, {"date": "2021-12-06", "close": 14.92, "volume": 104781.0}, {"date": "2021-12-07", "close": 15.1, "volume": 133773.0}, {"date": "2021-12-08", "close": 15.05, "volume": 126590.0}, {"date": "2021-12-09", "close": 15.11, "volume": 93500.0}, {"date": "2021-12-10", "close": 15.18, "volume": 59073.0}, {"date": "2021-12-13", "close": 15.2, "volume": 120898.0}, {"date": "2021-12-14", "close": 15.25, "volume": 99535.0}, {"date": "2021-12-15", "close": 14.76, "volume": 137516.0}, {"date": "2021-12-16", "close": 14.65, "volume": 106101.0}, {"date": "2021-12-17", "close": 14.62, "volume": 131418.0}, {"date": "2021-12-20", "close": 14.53, "volume": 139900.0}, {"date": "2021-12-21", "close": 14.73, "volume": 164581.0}, {"date": "2021-12-22", "close": 14.67, "volume": 192236.0}, {"date": "2021-12-23", "close": 14.74, "volume": 95710.0}, {"date": "2021-12-27", "close": 14.66, "volume": 188793.0}, {"date": "2021-12-28", "close": 14.18, "volume": 303470.0}, {"date": "2021-12-29", "close": 14.19, "volume": 237901.0}, {"date": "2021-12-30", "close": 14.04, "volume": 255803.0}, {"date": "2021-12-31", "close": 14.2, "volume": 225787.0}, {"date": "2022-01-03", "close": 14.35, "volume": 148974.0}, {"date": "2022-01-04", "close": 14.49, "volume": 151813.0}, {"date": "2022-01-05", "close": 14.45, "volume": 99503.0}, {"date": "2022-01-06", "close": 14.52, "volume": 113958.0}, {"date": "2022-01-07", "close": 14.58, "volume": 84064.0}, {"date": "2022-01-10", "close": 14.61, "volume": 133570.0}, {"date": "2022-01-11", "close": 14.77, "volume": 196019.0}, {"date": "2022-01-12", "close": 14.73, "volume": 101624.0}, {"date": "2022-01-13", "close": 14.43, "volume": 121989.0}, {"date": "2022-01-14", "close": 14.21, "volume": 215048.0}, {"date": "2022-01-18", "close": 14.09, "volume": 160348.0}, {"date": "2022-01-19", "close": 14.06, "volume": 143894.0}, {"date": "2022-01-20", "close": 14.09, "volume": 55275.0}, {"date": "2022-01-21", "close": 13.9, "volume": 149736.0}, {"date": "2022-01-24", "close": 13.29, "volume": 503946.0}, {"date": "2022-01-25", "close": 13.7, "volume": 201149.0}, {"date": "2022-01-26", "close": 13.8, "volume": 103993.0}, {"date": "2022-01-27", "close": 14.0, "volume": 98250.0}, {"date": "2022-01-28", "close": 14.03, "volume": 79936.0}, {"date": "2022-01-31", "close": 13.95, "volume": 143429.0}, {"date": "2022-02-01", "close": 14.02, "volume": 111349.0}, {"date": "2022-02-02", "close": 14.05, "volume": 133438.0}, {"date": "2022-02-03", "close": 14.02, "volume": 96574.0}, {"date": "2022-02-04", "close": 13.99, "volume": 132299.0}, {"date": "2022-02-07", "close": 13.98, "volume": 91428.0}, {"date": "2022-02-08", "close": 14.08, "volume": 107643.0}, {"date": "2022-02-09", "close": 14.06, "volume": 142022.0}, {"date": "2022-02-10", "close": 13.9, "volume": 110498.0}, {"date": "2022-02-11", "close": 13.28, "volume": 232639.0}, {"date": "2022-02-14", "close": 13.38, "volume": 114985.0}, {"date": "2022-02-15", "close": 13.32, "volume": 130545.0}, {"date": "2022-02-16", "close": 13.33, "volume": 112371.0}, {"date": "2022-02-17", "close": 13.54, "volume": 206314.0}, {"date": "2022-02-18", "close": 13.36, "volume": 61019.0}, {"date": "2022-02-22", "close": 12.87, "volume": 232057.0}, {"date": "2022-02-23", "close": 13.42, "volume": 342444.0}, {"date": "2022-02-24", "close": 13.28, "volume": 200207.0}, {"date": "2022-02-25", "close": 13.3, "volume": 113525.0}, {"date": "2022-02-28", "close": 13.43, "volume": 86111.0}, {"date": "2022-03-01", "close": 13.42, "volume": 49675.0}, {"date": "2022-03-02", "close": 13.23, "volume": 178754.0}, {"date": "2022-03-03", "close": 13.08, "volume": 149653.0}, {"date": "2022-03-04", "close": 13.07, "volume": 116331.0}, {"date": "2022-03-07", "close": 12.96, "volume": 69986.0}, {"date": "2022-03-08", "close": 12.8, "volume": 115837.0}, {"date": "2022-03-09", "close": 12.95, "volume": 80428.0}, {"date": "2022-03-10", "close": 12.85, "volume": 77733.0}, {"date": "2022-03-11", "close": 12.89, "volume": 49903.0}, {"date": "2022-03-14", "close": 12.58, "volume": 154926.0}, {"date": "2022-03-15", "close": 12.65, "volume": 107027.0}, {"date": "2022-03-16", "close": 12.54, "volume": 114195.0}, {"date": "2022-03-17", "close": 12.53, "volume": 118007.0}, {"date": "2022-03-18", "close": 12.45, "volume": 231273.0}, {"date": "2022-03-21", "close": 12.49, "volume": 71206.0}, {"date": "2022-03-22", "close": 12.42, "volume": 100159.0}, {"date": "2022-03-23", "close": 12.42, "volume": 63742.0}, {"date": "2022-03-24", "close": 12.36, "volume": 106670.0}, {"date": "2022-03-25", "close": 12.3, "volume": 143987.0}, {"date": "2022-03-28", "close": 12.2, "volume": 134203.0}, {"date": "2022-03-29", "close": 12.22, "volume": 182980.0}, {"date": "2022-03-30", "close": 12.27, "volume": 156137.0}, {"date": "2022-03-31", "close": 12.46, "volume": 127508.0}, {"date": "2022-04-01", "close": 12.71, "volume": 147413.0}, {"date": "2022-04-04", "close": 12.97, "volume": 150924.0}, {"date": "2022-04-05", "close": 12.77, "volume": 182553.0}, {"date": "2022-04-06", "close": 12.64, "volume": 157982.0}, {"date": "2022-04-07", "close": 12.53, "volume": 142034.0}, {"date": "2022-04-08", "close": 12.5, "volume": 143006.0}, {"date": "2022-04-11", "close": 12.54, "volume": 253874.0}, {"date": "2022-04-12", "close": 12.67, "volume": 166735.0}, {"date": "2022-04-13", "close": 12.31, "volume": 167292.0}, {"date": "2022-04-14", "close": 12.12, "volume": 196942.0}, {"date": "2022-04-18", "close": 12.1, "volume": 125546.0}, {"date": "2022-04-19", "close": 12.06, "volume": 260015.0}, {"date": "2022-04-20", "close": 12.08, "volume": 120582.0}, {"date": "2022-04-21", "close": 12.01, "volume": 173860.0}, {"date": "2022-04-22", "close": 12.0, "volume": 94116.0}, {"date": "2022-04-25", "close": 11.93, "volume": 181278.0}, {"date": "2022-04-26", "close": 11.86, "volume": 109685.0}, {"date": "2022-04-27", "close": 11.67, "volume": 101384.0}, {"date": "2022-04-28", "close": 11.62, "volume": 110853.0}, {"date": "2022-04-29", "close": 11.52, "volume": 110706.0}, {"date": "2022-05-02", "close": 11.29, "volume": 168609.0}, {"date": "2022-05-03", "close": 11.34, "volume": 110477.0}, {"date": "2022-05-04", "close": 11.43, "volume": 153103.0}, {"date": "2022-05-05", "close": 11.38, "volume": 130706.0}, {"date": "2022-05-06", "close": 11.31, "volume": 79336.0}, {"date": "2022-05-09", "close": 11.04, "volume": 140779.0}, {"date": "2022-05-10", "close": 11.09, "volume": 101583.0}, {"date": "2022-05-11", "close": 11.01, "volume": 120179.0}, {"date": "2022-05-12", "close": 10.42, "volume": 223872.0}, {"date": "2022-05-13", "close": 10.69, "volume": 124337.0}, {"date": "2022-05-16", "close": 10.66, "volume": 157800.0}, {"date": "2022-05-17", "close": 10.71, "volume": 163771.0}, {"date": "2022-05-18", "close": 10.82, "volume": 170828.0}, {"date": "2022-05-19", "close": 10.69, "volume": 158058.0}, {"date": "2022-05-20", "close": 10.75, "volume": 103624.0}, {"date": "2022-05-23", "close": 10.74, "volume": 89239.0}, {"date": "2022-05-24", "close": 10.61, "volume": 128392.0}, {"date": "2022-05-25", "close": 10.73, "volume": 76500.0}, {"date": "2022-05-26", "close": 10.85, "volume": 91997.0}, {"date": "2022-05-27", "close": 11.03, "volume": 119198.0}, {"date": "2022-05-31", "close": 11.15, "volume": 154379.0}, {"date": "2022-06-01", "close": 11.15, "volume": 163107.0}, {"date": "2022-06-02", "close": 11.18, "volume": 149899.0}, {"date": "2022-06-03", "close": 11.16, "volume": 77104.0}, {"date": "2022-06-06", "close": 11.07, "volume": 137920.0}, {"date": "2022-06-07", "close": 11.17, "volume": 81941.0}, {"date": "2022-06-08", "close": 11.1, "volume": 87696.0}, {"date": "2022-06-09", "close": 11.1, "volume": 97134.0}, {"date": "2022-06-10", "close": 11.07, "volume": 215199.0}, {"date": "2022-06-13", "close": 10.76, "volume": 117621.0}, {"date": "2022-06-14", "close": 10.41, "volume": 203441.0}, {"date": "2022-06-15", "close": 10.12, "volume": 393876.0}, {"date": "2022-06-16", "close": 9.71, "volume": 296583.0}, {"date": "2022-06-17", "close": 9.85, "volume": 119845.0}, {"date": "2022-06-21", "close": 10.01, "volume": 235565.0}, {"date": "2022-06-22", "close": 10.04, "volume": 114887.0}, {"date": "2022-06-23", "close": 10.1, "volume": 83309.0}, {"date": "2022-06-24", "close": 10.35, "volume": 140909.0}, {"date": "2022-06-27", "close": 10.39, "volume": 56815.0}, {"date": "2022-06-28", "close": 10.36, "volume": 116524.0}, {"date": "2022-06-29", "close": 10.67, "volume": 106830.0}, {"date": "2022-06-30", "close": 10.89, "volume": 291816.0}, {"date": "2022-07-01", "close": 11.05, "volume": 64973.0}, {"date": "2022-07-05", "close": 11.05, "volume": 144184.0}, {"date": "2022-07-06", "close": 11.1, "volume": 82077.0}, {"date": "2022-07-07", "close": 11.25, "volume": 90670.0}, {"date": "2022-07-08", "close": 11.44, "volume": 119929.0}, {"date": "2022-07-11", "close": 11.41, "volume": 101807.0}, {"date": "2022-07-12", "close": 11.21, "volume": 91892.0}, {"date": "2022-07-13", "close": 11.34, "volume": 101993.0}, {"date": "2022-07-14", "close": 11.1, "volume": 131935.0}, {"date": "2022-07-15", "close": 11.1, "volume": 77322.0}, {"date": "2022-07-18", "close": 11.03, "volume": 94951.0}, {"date": "2022-07-19", "close": 11.01, "volume": 73445.0}, {"date": "2022-07-20", "close": 10.92, "volume": 91053.0}, {"date": "2022-07-21", "close": 10.75, "volume": 102423.0}, {"date": "2022-07-22", "close": 10.75, "volume": 102289.0}, {"date": "2022-07-25", "close": 10.75, "volume": 115798.0}, {"date": "2022-07-26", "close": 10.84, "volume": 56229.0}, {"date": "2022-07-27", "close": 11.05, "volume": 76613.0}, {"date": "2022-07-28", "close": 11.16, "volume": 50483.0}, {"date": "2022-07-29", "close": 11.36, "volume": 160382.0}, {"date": "2022-08-01", "close": 11.42, "volume": 89942.0}, {"date": "2022-08-02", "close": 11.47, "volume": 84693.0}, {"date": "2022-08-03", "close": 11.45, "volume": 69787.0}, {"date": "2022-08-04", "close": 11.46, "volume": 72457.0}, {"date": "2022-08-05", "close": 11.45, "volume": 98228.0}, {"date": "2022-08-08", "close": 11.45, "volume": 91145.0}, {"date": "2022-08-09", "close": 11.5, "volume": 53052.0}, {"date": "2022-08-10", "close": 11.75, "volume": 148645.0}, {"date": "2022-08-11", "close": 12.01, "volume": 154993.0}, {"date": "2022-08-12", "close": 11.27, "volume": 639223.0}, {"date": "2022-08-15", "close": 11.3, "volume": 305481.0}, {"date": "2022-08-16", "close": 10.97, "volume": 232821.0}, {"date": "2022-08-17", "close": 10.86, "volume": 212428.0}, {"date": "2022-08-18", "close": 10.98, "volume": 635169.0}, {"date": "2022-08-19", "close": 10.85, "volume": 85792.0}, {"date": "2022-08-22", "close": 10.79, "volume": 143471.0}, {"date": "2022-08-23", "close": 10.72, "volume": 81958.0}, {"date": "2022-08-24", "close": 10.5, "volume": 281028.0}, {"date": "2022-08-25", "close": 10.62, "volume": 115524.0}, {"date": "2022-08-26", "close": 10.61, "volume": 78081.0}, {"date": "2022-08-29", "close": 10.47, "volume": 67357.0}, {"date": "2022-08-30", "close": 10.55, "volume": 51259.0}, {"date": "2022-08-31", "close": 10.51, "volume": 83464.0}, {"date": "2022-09-01", "close": 10.46, "volume": 166335.0}, {"date": "2022-09-02", "close": 10.44, "volume": 116166.0}, {"date": "2022-09-06", "close": 10.37, "volume": 124421.0}, {"date": "2022-09-07", "close": 10.45, "volume": 93472.0}, {"date": "2022-09-08", "close": 10.37, "volume": 107868.0}, {"date": "2022-09-09", "close": 10.42, "volume": 135878.0}, {"date": "2022-09-12", "close": 10.42, "volume": 129567.0}, {"date": "2022-09-13", "close": 10.3, "volume": 115925.0}, {"date": "2022-09-14", "close": 10.33, "volume": 129492.0}, {"date": "2022-09-15", "close": 10.09, "volume": 195065.0}, {"date": "2022-09-16", "close": 9.96, "volume": 237257.0}, {"date": "2022-09-19", "close": 9.93, "volume": 200491.0}, {"date": "2022-09-20", "close": 9.93, "volume": 133880.0}, {"date": "2022-09-21", "close": 9.86, "volume": 86543.0}, {"date": "2022-09-22", "close": 9.83, "volume": 106794.0}, {"date": "2022-09-23", "close": 9.7, "volume": 214289.0}, {"date": "2022-09-26", "close": 9.39, "volume": 179818.0}, {"date": "2022-09-27", "close": 9.41, "volume": 121017.0}, {"date": "2022-09-28", "close": 9.53, "volume": 102839.0}, {"date": "2022-09-29", "close": 9.3, "volume": 101426.0}, {"date": "2022-09-30", "close": 9.2, "volume": 257610.0}, {"date": "2022-10-03", "close": 9.6, "volume": 494350.0}, {"date": "2022-10-04", "close": 9.77, "volume": 184123.0}, {"date": "2022-10-05", "close": 9.65, "volume": 97250.0}, {"date": "2022-10-06", "close": 9.54, "volume": 85980.0}, {"date": "2022-10-07", "close": 9.32, "volume": 106732.0}, {"date": "2022-10-10", "close": 9.23, "volume": 104641.0}, {"date": "2022-10-11", "close": 9.15, "volume": 170488.0}, {"date": "2022-10-12", "close": 9.14, "volume": 99907.0}, {"date": "2022-10-13", "close": 8.82, "volume": 270160.0}, {"date": "2022-10-14", "close": 8.61, "volume": 248826.0}, {"date": "2022-10-17", "close": 8.64, "volume": 139572.0}, {"date": "2022-10-18", "close": 8.69, "volume": 138808.0}, {"date": "2022-10-19", "close": 8.56, "volume": 120742.0}, {"date": "2022-10-20", "close": 8.54, "volume": 100039.0}, {"date": "2022-10-21", "close": 8.57, "volume": 108177.0}, {"date": "2022-10-24", "close": 8.62, "volume": 77723.0}, {"date": "2022-10-25", "close": 8.87, "volume": 150091.0}, {"date": "2022-10-26", "close": 8.88, "volume": 83742.0}, {"date": "2022-10-27", "close": 8.84, "volume": 117226.0}, {"date": "2022-10-28", "close": 8.98, "volume": 81939.0}, {"date": "2022-10-31", "close": 9.01, "volume": 149098.0}, {"date": "2022-11-01", "close": 9.01, "volume": 150350.0}, {"date": "2022-11-02", "close": 8.955, "volume": 104533.0}, {"date": "2022-11-03", "close": 8.87, "volume": 126580.0}, {"date": "2022-11-04", "close": 8.86, "volume": 156695.0}, {"date": "2022-11-07", "close": 8.84, "volume": 143353.0}, {"date": "2022-11-08", "close": 8.9, "volume": 149065.0}, {"date": "2022-11-09", "close": 8.93, "volume": 152399.0}, {"date": "2022-11-10", "close": 9.1, "volume": 218171.0}, {"date": "2022-11-11", "close": 9.17, "volume": 169600.0}, {"date": "2022-11-14", "close": 9.01, "volume": 222969.0}, {"date": "2022-11-15", "close": 9.16, "volume": 148068.0}, {"date": "2022-11-16", "close": 9.19, "volume": 195440.0}, {"date": "2022-11-17", "close": 9.2, "volume": 93469.0}, {"date": "2022-11-18", "close": 9.18, "volume": 50940.0}, {"date": "2022-11-21", "close": 9.14, "volume": 48670.0}, {"date": "2022-11-22", "close": 9.29, "volume": 83446.0}, {"date": "2022-11-23", "close": 9.45, "volume": 70507.0}, {"date": "2022-11-25", "close": 9.42, "volume": 22109.0}, {"date": "2022-11-28", "close": 9.4, "volume": 66750.0}, {"date": "2022-11-29", "close": 9.4, "volume": 52074.0}, {"date": "2022-11-30", "close": 9.39, "volume": 213553.0}, {"date": "2022-12-01", "close": 9.44, "volume": 153239.0}, {"date": "2022-12-02", "close": 9.6, "volume": 204708.0}, {"date": "2022-12-05", "close": 9.56, "volume": 126547.0}, {"date": "2022-12-06", "close": 9.65, "volume": 113973.0}, {"date": "2022-12-07", "close": 9.64, "volume": 140730.0}, {"date": "2022-12-08", "close": 9.7, "volume": 166748.0}, {"date": "2022-12-09", "close": 9.63, "volume": 177445.0}, {"date": "2022-12-12", "close": 9.62, "volume": 137086.0}, {"date": "2022-12-13", "close": 9.6199, "volume": 157087.0}, {"date": "2022-12-14", "close": 9.37, "volume": 116220.0}, {"date": "2022-12-15", "close": 9.34, "volume": 136511.0}, {"date": "2022-12-16", "close": 9.27, "volume": 156696.0}, {"date": "2022-12-19", "close": 9.075, "volume": 122727.0}, {"date": "2022-12-20", "close": 8.975, "volume": 107087.0}, {"date": "2022-12-21", "close": 8.99, "volume": 132607.0}, {"date": "2022-12-22", "close": 8.99, "volume": 76519.0}, {"date": "2022-12-23", "close": 9.04, "volume": 65235.0}, {"date": "2022-12-27", "close": 8.75, "volume": 217105.0}, {"date": "2022-12-28", "close": 8.68, "volume": 190858.0}, {"date": "2022-12-29", "close": 8.74, "volume": 138147.0}, {"date": "2022-12-30", "close": 8.68, "volume": 475061.0}, {"date": "2023-01-03", "close": 8.87, "volume": 167075.0}, {"date": "2023-01-04", "close": 8.84, "volume": 273070.0}, {"date": "2023-01-05", "close": 8.87, "volume": 182409.0}, {"date": "2023-01-06", "close": 8.88, "volume": 240974.0}, {"date": "2023-01-09", "close": 8.88, "volume": 261779.0}, {"date": "2023-01-10", "close": 8.97, "volume": 273650.0}, {"date": "2023-01-11", "close": 9.1, "volume": 291367.0}, {"date": "2023-01-12", "close": 8.95, "volume": 285373.0}, {"date": "2023-01-13", "close": 8.86, "volume": 464790.0}, {"date": "2023-01-17", "close": 8.81, "volume": 237642.0}, {"date": "2023-01-18", "close": 8.85, "volume": 172182.0}, {"date": "2023-01-19", "close": 8.88, "volume": 134362.0}, {"date": "2023-01-20", "close": 8.91, "volume": 133827.0}, {"date": "2023-01-23", "close": 8.87, "volume": 223018.0}, {"date": "2023-01-24", "close": 8.91, "volume": 222605.0}, {"date": "2023-01-25", "close": 8.89, "volume": 209970.0}, {"date": "2023-01-26", "close": 8.93, "volume": 172010.0}, {"date": "2023-01-27", "close": 8.99, "volume": 272660.0}, {"date": "2023-01-30", "close": 9.02, "volume": 147908.0}, {"date": "2023-01-31", "close": 9.16, "volume": 136168.0}, {"date": "2023-02-01", "close": 9.22, "volume": 190993.0}, {"date": "2023-02-02", "close": 9.24, "volume": 263070.0}, {"date": "2023-02-03", "close": 9.1, "volume": 158065.0}, {"date": "2023-02-06", "close": 8.98, "volume": 139095.0}, {"date": "2023-02-07", "close": 8.92, "volume": 471304.0}, {"date": "2023-02-08", "close": 8.82, "volume": 190508.0}, {"date": "2023-02-09", "close": 8.83, "volume": 354614.0}, {"date": "2023-02-10", "close": 8.77, "volume": 233034.0}, {"date": "2023-02-13", "close": 8.81, "volume": 228637.0}, {"date": "2023-02-14", "close": 8.75, "volume": 130405.0}, {"date": "2023-02-15", "close": 8.85, "volume": 243618.0}, {"date": "2023-02-16", "close": 8.82, "volume": 241000.0}, {"date": "2023-02-17", "close": 8.78, "volume": 72310.0}, {"date": "2023-02-21", "close": 8.64, "volume": 139833.0}, {"date": "2023-02-22", "close": 8.65, "volume": 281269.0}, {"date": "2023-02-23", "close": 8.68, "volume": 95597.0}, {"date": "2023-02-24", "close": 8.64, "volume": 49411.0}, {"date": "2023-02-27", "close": 8.67, "volume": 97381.0}, {"date": "2023-02-28", "close": 8.7, "volume": 107855.0}, {"date": "2023-03-01", "close": 8.65, "volume": 179308.0}, {"date": "2023-03-02", "close": 8.63, "volume": 184484.0}, {"date": "2023-03-03", "close": 8.61, "volume": 126795.0}, {"date": "2023-03-06", "close": 8.61, "volume": 161148.0}, {"date": "2023-03-07", "close": 8.5, "volume": 155108.0}, {"date": "2023-03-08", "close": 8.46, "volume": 193637.0}, {"date": "2023-03-09", "close": 8.44, "volume": 160047.0}, {"date": "2023-03-10", "close": 8.4, "volume": 331740.0}, {"date": "2023-03-13", "close": 8.39, "volume": 259546.0}, {"date": "2023-03-14", "close": 8.47, "volume": 179147.0}, {"date": "2023-03-15", "close": 8.23, "volume": 187120.0}, {"date": "2023-03-16", "close": 8.35, "volume": 179884.0}, {"date": "2023-03-17", "close": 8.29, "volume": 113213.0}, {"date": "2023-03-20", "close": 8.35, "volume": 118650.0}, {"date": "2023-03-21", "close": 8.46, "volume": 243059.0}, {"date": "2023-03-22", "close": 8.67, "volume": 393704.0}, {"date": "2023-03-23", "close": 8.7, "volume": 93477.0}, {"date": "2023-03-24", "close": 8.57, "volume": 27370.0}, {"date": "2023-03-27", "close": 8.51, "volume": 72460.0}, {"date": "2023-03-28", "close": 8.39, "volume": 90993.0}, {"date": "2023-03-29", "close": 8.405, "volume": 46027.0}, {"date": "2023-03-30", "close": 8.49, "volume": 49644.0}, {"date": "2023-03-31", "close": 8.56, "volume": 105552.0}, {"date": "2023-04-03", "close": 8.58, "volume": 124221.0}, {"date": "2023-04-04", "close": 8.46, "volume": 86986.0}, {"date": "2023-04-05", "close": 8.49, "volume": 81826.0}, {"date": "2023-04-06", "close": 8.53, "volume": 101823.0}, {"date": "2023-04-10", "close": 8.48, "volume": 90626.0}, {"date": "2023-04-11", "close": 8.43, "volume": 137972.0}, {"date": "2023-04-12", "close": 8.47, "volume": 142229.0}, {"date": "2023-04-13", "close": 8.43, "volume": 100521.0}, {"date": "2023-04-14", "close": 8.36, "volume": 100833.0}, {"date": "2023-04-17", "close": 8.37, "volume": 123227.0}, {"date": "2023-04-18", "close": 8.3585, "volume": 94942.0}, {"date": "2023-04-19", "close": 8.295, "volume": 132735.0}, {"date": "2023-04-20", "close": 8.29, "volume": 64944.0}, {"date": "2023-04-21", "close": 8.28, "volume": 95126.0}, {"date": "2023-04-24", "close": 8.28, "volume": 41092.0}, {"date": "2023-04-25", "close": 8.26, "volume": 82585.0}, {"date": "2023-04-26", "close": 8.34, "volume": 199140.0}, {"date": "2023-04-27", "close": 8.32, "volume": 46001.0}, {"date": "2023-04-28", "close": 8.4, "volume": 106782.0}, {"date": "2023-05-01", "close": 8.37, "volume": 115607.0}, {"date": "2023-05-02", "close": 8.31, "volume": 33867.0}, {"date": "2023-05-03", "close": 8.34, "volume": 63306.0}, {"date": "2023-05-04", "close": 8.35, "volume": 45395.0}, {"date": "2023-05-05", "close": 8.42, "volume": 128072.0}, {"date": "2023-05-08", "close": 8.38, "volume": 69892.0}, {"date": "2023-05-09", "close": 8.35, "volume": 72587.0}, {"date": "2023-05-10", "close": 8.3, "volume": 61735.0}, {"date": "2023-05-11", "close": 8.3, "volume": 126329.0}, {"date": "2023-05-12", "close": 8.19, "volume": 72846.0}, {"date": "2023-05-15", "close": 8.17, "volume": 76777.0}, {"date": "2023-05-16", "close": 8.11, "volume": 76147.0}, {"date": "2023-05-17", "close": 8.17, "volume": 120770.0}, {"date": "2023-05-18", "close": 8.1134, "volume": 60943.0}, {"date": "2023-05-19", "close": 8.075, "volume": 118726.0}, {"date": "2023-05-22", "close": 8.11, "volume": 103022.0}, {"date": "2023-05-23", "close": 8.09, "volume": 161799.0}, {"date": "2023-05-24", "close": 8.09, "volume": 130425.0}, {"date": "2023-05-25", "close": 8.21, "volume": 133291.0}, {"date": "2023-05-26", "close": 8.16, "volume": 60892.0}, {"date": "2023-05-30", "close": 8.1, "volume": 78178.0}, {"date": "2023-05-31", "close": 8.18, "volume": 129891.0}, {"date": "2023-06-01", "close": 8.34, "volume": 115810.0}, {"date": "2023-06-02", "close": 8.41, "volume": 70371.0}, {"date": "2023-06-05", "close": 8.41, "volume": 86965.0}, {"date": "2023-06-06", "close": 8.51, "volume": 98119.0}, {"date": "2023-06-07", "close": 8.4, "volume": 105206.0}, {"date": "2023-06-08", "close": 8.39, "volume": 49156.0}, {"date": "2023-06-09", "close": 8.47, "volume": 38824.0}, {"date": "2023-06-12", "close": 8.54, "volume": 86283.0}, {"date": "2023-06-13", "close": 8.54, "volume": 126902.0}, {"date": "2023-06-14", "close": 8.3627, "volume": 136877.0}, {"date": "2023-06-15", "close": 8.37, "volume": 63371.0}, {"date": "2023-06-16", "close": 8.35, "volume": 64962.0}, {"date": "2023-06-20", "close": 8.24, "volume": 56322.0}, {"date": "2023-06-21", "close": 8.27, "volume": 45869.0}, {"date": "2023-06-22", "close": 8.28, "volume": 93593.0}, {"date": "2023-06-23", "close": 8.27, "volume": 48981.0}, {"date": "2023-06-26", "close": 8.33, "volume": 53985.0}, {"date": "2023-06-27", "close": 8.44, "volume": 136254.0}, {"date": "2023-06-28", "close": 8.37, "volume": 42173.0}, {"date": "2023-06-29", "close": 8.44, "volume": 83919.0}, {"date": "2023-06-30", "close": 8.54, "volume": 82265.0}, {"date": "2023-07-03", "close": 8.5, "volume": 59001.0}, {"date": "2023-07-05", "close": 8.49, "volume": 173357.0}, {"date": "2023-07-06", "close": 8.36, "volume": 57622.0}, {"date": "2023-07-07", "close": 8.38, "volume": 64875.0}, {"date": "2023-07-10", "close": 8.38, "volume": 79184.0}, {"date": "2023-07-11", "close": 8.41, "volume": 55147.0}, {"date": "2023-07-12", "close": 8.54, "volume": 110085.0}, {"date": "2023-07-13", "close": 8.54, "volume": 82010.0}, {"date": "2023-07-14", "close": 8.57, "volume": 83770.0}, {"date": "2023-07-17", "close": 8.43, "volume": 127946.0}, {"date": "2023-07-18", "close": 8.48, "volume": 38596.0}, {"date": "2023-07-19", "close": 8.511, "volume": 44774.0}, {"date": "2023-07-20", "close": 8.44, "volume": 65805.0}, {"date": "2023-07-21", "close": 8.47, "volume": 42601.0}, {"date": "2023-07-24", "close": 8.505, "volume": 60255.0}, {"date": "2023-07-25", "close": 8.55, "volume": 86439.0}, {"date": "2023-07-26", "close": 8.54, "volume": 77685.0}, {"date": "2023-07-27", "close": 8.55, "volume": 102639.0}, {"date": "2023-07-28", "close": 8.65, "volume": 103394.0}, {"date": "2023-07-31", "close": 8.64, "volume": 137793.0}, {"date": "2023-08-01", "close": 8.75, "volume": 312291.0}, {"date": "2023-08-02", "close": 8.62, "volume": 113761.0}, {"date": "2023-08-03", "close": 8.65, "volume": 67490.0}, {"date": "2023-08-04", "close": 8.66, "volume": 85283.0}, {"date": "2023-08-07", "close": 8.64, "volume": 97567.0}, {"date": "2023-08-08", "close": 8.59, "volume": 82890.0}, {"date": "2023-08-09", "close": 8.66, "volume": 94758.0}, {"date": "2023-08-10", "close": 8.68, "volume": 149585.0}, {"date": "2023-08-11", "close": 8.63, "volume": 89774.0}, {"date": "2023-08-14", "close": 8.49, "volume": 88325.0}, {"date": "2023-08-15", "close": 8.4, "volume": 121751.0}, {"date": "2023-08-16", "close": 8.34, "volume": 114319.0}, {"date": "2023-08-17", "close": 8.28, "volume": 69766.0}, {"date": "2023-08-18", "close": 8.34, "volume": 69118.0}, {"date": "2023-08-21", "close": 8.3106, "volume": 61761.0}, {"date": "2023-08-22", "close": 8.35, "volume": 66067.0}, {"date": "2023-08-23", "close": 8.43, "volume": 73898.0}, {"date": "2023-08-24", "close": 8.44, "volume": 42648.0}, {"date": "2023-08-25", "close": 8.49, "volume": 59116.0}, {"date": "2023-08-28", "close": 8.45, "volume": 53842.0}, {"date": "2023-08-29", "close": 8.47, "volume": 111043.0}, {"date": "2023-08-30", "close": 8.47, "volume": 100316.0}, {"date": "2023-08-31", "close": 8.48, "volume": 174886.0}, {"date": "2023-09-01", "close": 8.5, "volume": 111654.0}, {"date": "2023-09-05", "close": 8.4, "volume": 146325.0}, {"date": "2023-09-06", "close": 8.37, "volume": 190122.0}, {"date": "2023-09-07", "close": 8.31, "volume": 68866.0}, {"date": "2023-09-08", "close": 8.36, "volume": 118969.0}, {"date": "2023-09-11", "close": 8.36, "volume": 112470.0}, {"date": "2023-09-12", "close": 8.35, "volume": 55472.0}, {"date": "2023-09-13", "close": 8.38, "volume": 159527.0}, {"date": "2023-09-14", "close": 8.2495, "volume": 97956.0}, {"date": "2023-09-15", "close": 8.2, "volume": 55558.0}, {"date": "2023-09-18", "close": 8.13, "volume": 99021.0}, {"date": "2023-09-19", "close": 8.11, "volume": 90899.0}, {"date": "2023-09-20", "close": 8.15, "volume": 66174.0}, {"date": "2023-09-21", "close": 8.04, "volume": 76831.0}, {"date": "2023-09-22", "close": 8.1, "volume": 32998.0}, {"date": "2023-09-25", "close": 8.09, "volume": 62201.0}, {"date": "2023-09-26", "close": 7.9, "volume": 98454.0}, {"date": "2023-09-27", "close": 7.88, "volume": 108310.0}, {"date": "2023-09-28", "close": 7.8, "volume": 165896.0}, {"date": "2023-09-29", "close": 7.91, "volume": 90147.0}, {"date": "2023-10-02", "close": 7.77, "volume": 158805.0}, {"date": "2023-10-03", "close": 7.6, "volume": 240768.0}, {"date": "2023-10-04", "close": 7.62, "volume": 100958.0}, {"date": "2023-10-05", "close": 7.58, "volume": 96265.0}, {"date": "2023-10-06", "close": 7.62, "volume": 124968.0}, {"date": "2023-10-09", "close": 7.6, "volume": 71130.0}, {"date": "2023-10-10", "close": 7.72, "volume": 123412.0}, {"date": "2023-10-11", "close": 7.73, "volume": 122703.0}, {"date": "2023-10-12", "close": 7.55, "volume": 168578.0}, {"date": "2023-10-13", "close": 7.55, "volume": 99876.0}, {"date": "2023-10-16", "close": 7.59, "volume": 126954.0}, {"date": "2023-10-17", "close": 7.53, "volume": 131567.0}, {"date": "2023-10-18", "close": 7.48, "volume": 108761.0}, {"date": "2023-10-19", "close": 7.43, "volume": 80984.0}, {"date": "2023-10-20", "close": 7.34, "volume": 130410.0}, {"date": "2023-10-23", "close": 7.33, "volume": 89407.0}, {"date": "2023-10-24", "close": 7.43, "volume": 133961.0}, {"date": "2023-10-25", "close": 7.38, "volume": 77011.0}, {"date": "2023-10-26", "close": 7.31, "volume": 111777.0}, {"date": "2023-10-27", "close": 7.35, "volume": 90919.0}, {"date": "2023-10-30", "close": 7.39, "volume": 109616.0}, {"date": "2023-10-31", "close": 7.45, "volume": 192485.0}, {"date": "2023-11-01", "close": 7.59, "volume": 338695.0}, {"date": "2023-11-02", "close": 7.74, "volume": 145982.0}, {"date": "2023-11-03", "close": 7.89, "volume": 211007.0}, {"date": "2023-11-06", "close": 7.8, "volume": 145668.0}, {"date": "2023-11-07", "close": 7.86, "volume": 101973.0}, {"date": "2023-11-08", "close": 7.85, "volume": 84790.0}, {"date": "2023-11-09", "close": 7.77, "volume": 73631.0}, {"date": "2023-11-10", "close": 7.85, "volume": 80023.0}, {"date": "2023-11-13", "close": 7.9, "volume": 136284.0}, {"date": "2023-11-14", "close": 7.97, "volume": 127259.0}, {"date": "2023-11-15", "close": 7.92, "volume": 63979.0}, {"date": "2023-11-16", "close": 8.0, "volume": 118344.0}, {"date": "2023-11-17", "close": 7.91, "volume": 144639.0}, {"date": "2023-11-20", "close": 7.94, "volume": 251413.0}, {"date": "2023-11-21", "close": 7.91, "volume": 124922.0}, {"date": "2023-11-22", "close": 8.02, "volume": 165359.0}, {"date": "2023-11-24", "close": 7.96, "volume": 53486.0}, {"date": "2023-11-27", "close": 8.02, "volume": 136205.0}, {"date": "2023-11-28", "close": 7.96, "volume": 73875.0}, {"date": "2023-11-29", "close": 8.06, "volume": 91311.0}, {"date": "2023-11-30", "close": 8.05, "volume": 119369.0}, {"date": "2023-12-01", "close": 8.1699, "volume": 177567.0}, {"date": "2023-12-04", "close": 8.05, "volume": 207177.0}, {"date": "2023-12-05", "close": 8.26, "volume": 215025.0}, {"date": "2023-12-06", "close": 8.25, "volume": 108973.0}, {"date": "2023-12-07", "close": 8.42, "volume": 523140.0}, {"date": "2023-12-08", "close": 8.32, "volume": 65056.0}, {"date": "2023-12-11", "close": 8.345, "volume": 69969.0}, {"date": "2023-12-12", "close": 8.33, "volume": 151978.0}, {"date": "2023-12-13", "close": 8.44, "volume": 96078.0}, {"date": "2023-12-14", "close": 8.39, "volume": 133841.0}, {"date": "2023-12-15", "close": 8.4, "volume": 203395.0}, {"date": "2023-12-18", "close": 8.37, "volume": 145220.0}, {"date": "2023-12-19", "close": 8.38, "volume": 301893.0}, {"date": "2023-12-20", "close": 8.23, "volume": 193053.0}, {"date": "2023-12-21", "close": 8.24, "volume": 139189.0}, {"date": "2023-12-22", "close": 8.26, "volume": 116493.0}, {"date": "2023-12-26", "close": 8.27, "volume": 192327.0}, {"date": "2023-12-27", "close": 8.41, "volume": 168504.0}, {"date": "2023-12-28", "close": 8.37, "volume": 84931.0}, {"date": "2023-12-29", "close": 8.36, "volume": 138315.0}, {"date": "2024-01-02", "close": 8.36, "volume": 124945.0}, {"date": "2024-01-03", "close": 8.51, "volume": 140640.0}, {"date": "2024-01-04", "close": 8.61, "volume": 186271.0}, {"date": "2024-01-05", "close": 8.65, "volume": 125186.0}, {"date": "2024-01-08", "close": 8.61, "volume": 172602.0}, {"date": "2024-01-09", "close": 8.56, "volume": 192096.0}, {"date": "2024-01-10", "close": 8.54, "volume": 248911.0}, {"date": "2024-01-11", "close": 8.49, "volume": 191485.0}, {"date": "2024-01-12", "close": 8.45, "volume": 141098.0}, {"date": "2024-01-16", "close": 8.31, "volume": 182052.0}, {"date": "2024-01-17", "close": 8.26, "volume": 162998.0}, {"date": "2024-01-18", "close": 8.28, "volume": 61515.0}, {"date": "2024-01-19", "close": 8.29, "volume": 64450.0}, {"date": "2024-01-22", "close": 8.32, "volume": 112852.0}, {"date": "2024-01-23", "close": 8.32, "volume": 85528.0}, {"date": "2024-01-24", "close": 8.37, "volume": 67969.0}, {"date": "2024-01-25", "close": 8.33, "volume": 100529.0}, {"date": "2024-01-26", "close": 8.33, "volume": 64930.0}, {"date": "2024-01-29", "close": 8.39, "volume": 78405.0}, {"date": "2024-01-30", "close": 8.42, "volume": 65148.0}, {"date": "2024-01-31", "close": 8.43, "volume": 147285.0}, {"date": "2024-02-01", "close": 8.53, "volume": 129571.0}, {"date": "2024-02-02", "close": 8.52, "volume": 120713.0}, {"date": "2024-02-05", "close": 8.44, "volume": 71389.0}, {"date": "2024-02-06", "close": 8.47, "volume": 72728.0}, {"date": "2024-02-07", "close": 8.49, "volume": 138062.0}, {"date": "2024-02-08", "close": 8.45, "volume": 49119.0}, {"date": "2024-02-09", "close": 8.39, "volume": 81903.0}, {"date": "2024-02-12", "close": 8.43, "volume": 140954.0}, {"date": "2024-02-13", "close": 8.37, "volume": 117603.0}, {"date": "2024-02-14", "close": 8.25, "volume": 62482.0}, {"date": "2024-02-15", "close": 8.26, "volume": 99357.0}, {"date": "2024-02-16", "close": 8.2, "volume": 81884.0}, {"date": "2024-02-20", "close": 8.19, "volume": 115333.0}, {"date": "2024-02-21", "close": 8.17, "volume": 140781.0}, {"date": "2024-02-22", "close": 8.17, "volume": 119623.0}, {"date": "2024-02-23", "close": 8.18, "volume": 45938.0}, {"date": "2024-02-26", "close": 8.1201, "volume": 109764.0}, {"date": "2024-02-27", "close": 8.175, "volume": 101858.0}, {"date": "2024-02-28", "close": 8.19, "volume": 111743.0}, {"date": "2024-02-29", "close": 8.24, "volume": 145225.0}, {"date": "2024-03-01", "close": 8.28, "volume": 106647.0}, {"date": "2024-03-04", "close": 8.28, "volume": 100296.0}, {"date": "2024-03-05", "close": 8.34, "volume": 160101.0}, {"date": "2024-03-06", "close": 8.37, "volume": 96422.0}, {"date": "2024-03-07", "close": 8.38, "volume": 70027.0}, {"date": "2024-03-08", "close": 8.38, "volume": 94598.0}, {"date": "2024-03-11", "close": 8.42, "volume": 76203.0}, {"date": "2024-03-12", "close": 8.48, "volume": 77523.0}, {"date": "2024-03-13", "close": 8.48, "volume": 75900.0}, {"date": "2024-03-14", "close": 8.33, "volume": 51834.0}, {"date": "2024-03-15", "close": 8.295, "volume": 89746.0}, {"date": "2024-03-18", "close": 8.2997, "volume": 92855.0}, {"date": "2024-03-19", "close": 8.325, "volume": 49134.0}, {"date": "2024-03-20", "close": 8.38, "volume": 76536.0}, {"date": "2024-03-21", "close": 8.38, "volume": 69304.0}, {"date": "2024-03-22", "close": 8.41, "volume": 70082.0}, {"date": "2024-03-25", "close": 8.46, "volume": 66349.0}, {"date": "2024-03-26", "close": 8.47, "volume": 58815.0}, {"date": "2024-03-27", "close": 8.52, "volume": 56777.0}, {"date": "2024-03-28", "close": 8.62, "volume": 177200.0}, {"date": "2024-04-01", "close": 8.55, "volume": 152793.0}, {"date": "2024-04-02", "close": 8.5, "volume": 132311.0}, {"date": "2024-04-03", "close": 8.42, "volume": 91075.0}, {"date": "2024-04-04", "close": 8.4059, "volume": 107528.0}, {"date": "2024-04-05", "close": 8.41, "volume": 105723.0}, {"date": "2024-04-08", "close": 8.493, "volume": 81527.0}, {"date": "2024-04-09", "close": 8.56, "volume": 143853.0}, {"date": "2024-04-10", "close": 8.49, "volume": 145678.0}, {"date": "2024-04-11", "close": 8.46, "volume": 145468.0}, {"date": "2024-04-12", "close": 8.27, "volume": 72308.0}, {"date": "2024-04-15", "close": 8.18, "volume": 166675.0}, {"date": "2024-04-16", "close": 8.13, "volume": 100398.0}, {"date": "2024-04-17", "close": 8.17, "volume": 40247.0}, {"date": "2024-04-18", "close": 8.21, "volume": 43462.0}, {"date": "2024-04-19", "close": 8.17, "volume": 71694.0}, {"date": "2024-04-22", "close": 8.25, "volume": 60133.0}, {"date": "2024-04-23", "close": 8.28, "volume": 24132.0}, {"date": "2024-04-24", "close": 8.25, "volume": 33433.0}, {"date": "2024-04-25", "close": 8.18, "volume": 50247.0}, {"date": "2024-04-26", "close": 8.2586, "volume": 27787.0}, {"date": "2024-04-29", "close": 8.29, "volume": 58677.0}, {"date": "2024-04-30", "close": 8.26, "volume": 96142.0}, {"date": "2024-05-01", "close": 8.295, "volume": 56032.0}, {"date": "2024-05-02", "close": 8.365, "volume": 56701.0}, {"date": "2024-05-03", "close": 8.46, "volume": 82335.0}, {"date": "2024-05-06", "close": 8.52, "volume": 71774.0}, {"date": "2024-05-07", "close": 8.52, "volume": 90263.0}, {"date": "2024-05-08", "close": 8.49, "volume": 56780.0}, {"date": "2024-05-09", "close": 8.46, "volume": 40519.0}, {"date": "2024-05-10", "close": 8.51, "volume": 39794.0}, {"date": "2024-05-13", "close": 8.57, "volume": 126734.0}, {"date": "2024-05-14", "close": 8.5, "volume": 106373.0}, {"date": "2024-05-15", "close": 8.542, "volume": 84522.0}, {"date": "2024-05-16", "close": 8.54, "volume": 60550.0}, {"date": "2024-05-17", "close": 8.545, "volume": 69022.0}, {"date": "2024-05-20", "close": 8.535, "volume": 40725.0}, {"date": "2024-05-21", "close": 8.578, "volume": 37371.0}, {"date": "2024-05-22", "close": 8.56, "volume": 29518.0}, {"date": "2024-05-23", "close": 8.482, "volume": 56386.0}, {"date": "2024-05-24", "close": 8.44, "volume": 63041.0}, {"date": "2024-05-28", "close": 8.43, "volume": 53287.0}, {"date": "2024-05-29", "close": 8.36, "volume": 67943.0}, {"date": "2024-05-30", "close": 8.44, "volume": 52965.0}, {"date": "2024-05-31", "close": 8.5, "volume": 75790.0}, {"date": "2024-06-03", "close": 8.54, "volume": 109661.0}, {"date": "2024-06-04", "close": 8.569, "volume": 86758.0}, {"date": "2024-06-05", "close": 8.63, "volume": 82953.0}, {"date": "2024-06-06", "close": 8.625, "volume": 45870.0}, {"date": "2024-06-07", "close": 8.71, "volume": 86959.0}, {"date": "2024-06-10", "close": 8.56, "volume": 107780.0}, {"date": "2024-06-11", "close": 8.66, "volume": 70182.0}, {"date": "2024-06-12", "close": 8.77, "volume": 117707.0}, {"date": "2024-06-13", "close": 8.74, "volume": 116167.0}, {"date": "2024-06-14", "close": 8.6, "volume": 53500.0}, {"date": "2024-06-17", "close": 8.58, "volume": 144697.0}, {"date": "2024-06-18", "close": 8.6, "volume": 75616.0}, {"date": "2024-06-20", "close": 8.65, "volume": 61536.0}, {"date": "2024-06-21", "close": 8.75, "volume": 142337.0}, {"date": "2024-06-24", "close": 8.7296, "volume": 67663.0}, {"date": "2024-06-25", "close": 8.6, "volume": 56821.0}, {"date": "2024-06-26", "close": 8.68, "volume": 104726.0}, {"date": "2024-06-27", "close": 8.68, "volume": 53903.0}, {"date": "2024-06-28", "close": 8.65, "volume": 79457.0}, {"date": "2024-07-01", "close": 8.64, "volume": 117174.0}, {"date": "2024-07-02", "close": 8.64, "volume": 62420.0}, {"date": "2024-07-03", "close": 8.66, "volume": 45873.0}, {"date": "2024-07-05", "close": 8.71, "volume": 89680.0}, {"date": "2024-07-08", "close": 8.69, "volume": 107994.0}, {"date": "2024-07-09", "close": 8.715, "volume": 95730.0}, {"date": "2024-07-10", "close": 8.73, "volume": 118255.0}, {"date": "2024-07-11", "close": 8.77, "volume": 127445.0}, {"date": "2024-07-12", "close": 8.77, "volume": 177935.0}, {"date": "2024-07-15", "close": 8.655, "volume": 117390.0}, {"date": "2024-07-16", "close": 8.62, "volume": 127070.0}, {"date": "2024-07-17", "close": 8.67, "volume": 147228.0}, {"date": "2024-07-18", "close": 8.675, "volume": 82055.0}, {"date": "2024-07-19", "close": 8.66, "volume": 47343.0}, {"date": "2024-07-22", "close": 8.67, "volume": 91312.0}, {"date": "2024-07-23", "close": 8.76, "volume": 149749.0}, {"date": "2024-07-24", "close": 8.69, "volume": 62215.0}, {"date": "2024-07-25", "close": 8.745, "volume": 76023.0}, {"date": "2024-07-26", "close": 8.72, "volume": 56459.0}, {"date": "2024-07-29", "close": 8.75, "volume": 114568.0}, {"date": "2024-07-30", "close": 8.8, "volume": 117500.0}, {"date": "2024-07-31", "close": 8.85, "volume": 87659.0}, {"date": "2024-08-01", "close": 8.89, "volume": 87096.0}, {"date": "2024-08-02", "close": 8.86, "volume": 71935.0}, {"date": "2024-08-05", "close": 8.71, "volume": 158468.0}, {"date": "2024-08-06", "close": 8.8605, "volume": 94315.0}, {"date": "2024-08-07", "close": 8.88, "volume": 115345.0}, {"date": "2024-08-08", "close": 8.86, "volume": 71371.0}, {"date": "2024-08-09", "close": 8.88, "volume": 87036.0}, {"date": "2024-08-12", "close": 8.97, "volume": 99205.0}, {"date": "2024-08-13", "close": 9.01, "volume": 108354.0}, {"date": "2024-08-14", "close": 9.08, "volume": 101543.0}, {"date": "2024-08-15", "close": 8.98, "volume": 68122.0}, {"date": "2024-08-16", "close": 8.99, "volume": 96937.0}, {"date": "2024-08-19", "close": 8.97, "volume": 30992.0}, {"date": "2024-08-20", "close": 9.01, "volume": 73739.0}, {"date": "2024-08-21", "close": 8.88, "volume": 211260.0}, {"date": "2024-08-22", "close": 8.8, "volume": 150865.0}, {"date": "2024-08-23", "close": 8.85, "volume": 73254.0}, {"date": "2024-08-26", "close": 8.97, "volume": 103025.0}, {"date": "2024-08-27", "close": 8.92, "volume": 130215.0}, {"date": "2024-08-28", "close": 8.9, "volume": 158523.0}, {"date": "2024-08-29", "close": 8.87, "volume": 164284.0}, {"date": "2024-08-30", "close": 8.9401, "volume": 64120.0}, {"date": "2024-09-03", "close": 8.98, "volume": 79678.0}, {"date": "2024-09-04", "close": 9.04, "volume": 83173.0}, {"date": "2024-09-05", "close": 9.06, "volume": 68468.0}, {"date": "2024-09-06", "close": 8.97, "volume": 124215.0}, {"date": "2024-09-09", "close": 9.0965, "volume": 104432.0}, {"date": "2024-09-10", "close": 9.2, "volume": 186882.0}, {"date": "2024-09-11", "close": 9.1544, "volume": 100517.0}, {"date": "2024-09-12", "close": 9.28, "volume": 164969.0}, {"date": "2024-09-13", "close": 9.12, "volume": 84288.0}, {"date": "2024-09-16", "close": 9.06, "volume": 126234.0}, {"date": "2024-09-17", "close": 9.09, "volume": 62697.0}, {"date": "2024-09-18", "close": 9.055, "volume": 51777.0}, {"date": "2024-09-19", "close": 9.025, "volume": 93146.0}, {"date": "2024-09-20", "close": 9.03, "volume": 89599.0}, {"date": "2024-09-23", "close": 8.995, "volume": 99602.0}, {"date": "2024-09-24", "close": 9.005, "volume": 124201.0}, {"date": "2024-09-25", "close": 8.985, "volume": 119490.0}, {"date": "2024-09-26", "close": 9.04, "volume": 151708.0}, {"date": "2024-09-27", "close": 9.07, "volume": 68388.0}, {"date": "2024-09-30", "close": 9.075, "volume": 127900.0}, {"date": "2024-10-01", "close": 9.09, "volume": 107525.0}, {"date": "2024-10-02", "close": 9.11, "volume": 138839.0}, {"date": "2024-10-03", "close": 9.115, "volume": 119502.0}, {"date": "2024-10-04", "close": 9.12, "volume": 66542.0}, {"date": "2024-10-07", "close": 9.04, "volume": 101215.0}, {"date": "2024-10-08", "close": 9.03, "volume": 99049.0}, {"date": "2024-10-09", "close": 9.03, "volume": 135737.0}, {"date": "2024-10-10", "close": 9.03, "volume": 44182.0}, {"date": "2024-10-11", "close": 9.045, "volume": 61255.0}, {"date": "2024-10-14", "close": 9.085, "volume": 89314.0}, {"date": "2024-10-15", "close": 9.0, "volume": 73750.0}, {"date": "2024-10-16", "close": 8.975, "volume": 79612.0}, {"date": "2024-10-17", "close": 8.89, "volume": 125897.0}, {"date": "2024-10-18", "close": 8.85, "volume": 106985.0}, {"date": "2024-10-21", "close": 8.735, "volume": 229341.0}, {"date": "2024-10-22", "close": 8.79, "volume": 413323.0}, {"date": "2024-10-23", "close": 8.8, "volume": 293582.0}, {"date": "2024-10-24", "close": 8.8, "volume": 72304.0}, {"date": "2024-10-25", "close": 8.77, "volume": 46607.0}, {"date": "2024-10-28", "close": 8.73, "volume": 60436.0}, {"date": "2024-10-29", "close": 8.7, "volume": 159464.0}, {"date": "2024-10-30", "close": 8.73, "volume": 69267.0}, {"date": "2024-10-31", "close": 8.69, "volume": 138866.0}, {"date": "2024-11-01", "close": 8.74, "volume": 87578.0}, {"date": "2024-11-04", "close": 8.71, "volume": 160866.0}, {"date": "2024-11-05", "close": 8.64, "volume": 284751.0}, {"date": "2024-11-06", "close": 8.68, "volume": 148139.0}, {"date": "2024-11-07", "close": 8.74, "volume": 111652.0}, {"date": "2024-11-08", "close": 8.76, "volume": 108498.0}, {"date": "2024-11-11", "close": 8.74, "volume": 115777.0}, {"date": "2024-11-12", "close": 8.55, "volume": 275542.0}, {"date": "2024-11-13", "close": 8.5, "volume": 136995.0}, {"date": "2024-11-14", "close": 8.51, "volume": 160606.0}, {"date": "2024-11-15", "close": 8.36, "volume": 234460.0}, {"date": "2024-11-18", "close": 8.365, "volume": 297674.0}, {"date": "2024-11-19", "close": 8.42, "volume": 206069.0}, {"date": "2024-11-20", "close": 8.45, "volume": 162659.0}, {"date": "2024-11-21", "close": 8.42, "volume": 152181.0}, {"date": "2024-11-22", "close": 8.45, "volume": 157239.0}, {"date": "2024-11-25", "close": 8.47, "volume": 132516.0}, {"date": "2024-11-26", "close": 8.45, "volume": 252966.0}, {"date": "2024-11-27", "close": 8.5, "volume": 109578.0}, {"date": "2024-11-29", "close": 8.53, "volume": 86969.0}, {"date": "2024-12-02", "close": 8.51, "volume": 202387.0}, {"date": "2024-12-03", "close": 8.5, "volume": 202490.0}, {"date": "2024-12-04", "close": 8.45, "volume": 209118.0}, {"date": "2024-12-05", "close": 8.44, "volume": 157586.0}, {"date": "2024-12-06", "close": 8.49, "volume": 217081.0}, {"date": "2024-12-09", "close": 8.52, "volume": 119666.0}, {"date": "2024-12-10", "close": 8.57, "volume": 150579.0}, {"date": "2024-12-11", "close": 8.64, "volume": 100438.0}, {"date": "2024-12-12", "close": 8.62, "volume": 247840.0}, {"date": "2024-12-13", "close": 8.46, "volume": 218791.0}, {"date": "2024-12-16", "close": 8.4, "volume": 166320.0}, {"date": "2024-12-17", "close": 8.32, "volume": 239909.0}, {"date": "2024-12-18", "close": 8.26, "volume": 226895.0}, {"date": "2024-12-19", "close": 8.2, "volume": 205247.0}, {"date": "2024-12-20", "close": 8.24, "volume": 162551.0}, {"date": "2024-12-23", "close": 8.3, "volume": 186185.0}, {"date": "2024-12-24", "close": 8.38, "volume": 91795.0}, {"date": "2024-12-26", "close": 8.35, "volume": 162971.0}, {"date": "2024-12-27", "close": 8.28, "volume": 81723.0}, {"date": "2024-12-30", "close": 8.28, "volume": 118582.0}, {"date": "2024-12-31", "close": 8.34, "volume": 185584.0}, {"date": "2025-01-02", "close": 8.44, "volume": 144050.0}, {"date": "2025-01-03", "close": 8.55, "volume": 145175.0}, {"date": "2025-01-06", "close": 8.575, "volume": 103661.0}, {"date": "2025-01-07", "close": 8.51, "volume": 79453.0}, {"date": "2025-01-08", "close": 8.43, "volume": 124247.0}, {"date": "2025-01-10", "close": 8.35, "volume": 133552.0}, {"date": "2025-01-13", "close": 8.33, "volume": 83585.0}, {"date": "2025-01-14", "close": 8.3575, "volume": 185307.0}, {"date": "2025-01-15", "close": 8.31, "volume": 149824.0}, {"date": "2025-01-16", "close": 8.34, "volume": 230703.0}, {"date": "2025-01-17", "close": 8.35, "volume": 58994.0}, {"date": "2025-01-21", "close": 8.4, "volume": 95331.0}, {"date": "2025-01-22", "close": 8.436, "volume": 46827.0}, {"date": "2025-01-23", "close": 8.405, "volume": 49056.0}, {"date": "2025-01-24", "close": 8.42, "volume": 46434.0}, {"date": "2025-01-27", "close": 8.43, "volume": 77912.0}, {"date": "2025-01-28", "close": 8.475, "volume": 82322.0}, {"date": "2025-01-29", "close": 8.45, "volume": 46237.0}, {"date": "2025-01-30", "close": 8.51, "volume": 61661.0}, {"date": "2025-01-31", "close": 8.54, "volume": 84039.0}, {"date": "2025-02-03", "close": 8.51, "volume": 175529.0}, {"date": "2025-02-04", "close": 8.55, "volume": 71855.0}, {"date": "2025-02-05", "close": 8.58, "volume": 103311.0}, {"date": "2025-02-06", "close": 8.61, "volume": 87102.0}, {"date": "2025-02-07", "close": 8.5701, "volume": 51465.0}, {"date": "2025-02-10", "close": 8.6, "volume": 116902.0}, {"date": "2025-02-11", "close": 8.66, "volume": 122129.0}, {"date": "2025-02-12", "close": 8.655, "volume": 154768.0}, {"date": "2025-02-13", "close": 8.68, "volume": 154123.0}, {"date": "2025-02-14", "close": 8.58, "volume": 98230.0}, {"date": "2025-02-18", "close": 8.6, "volume": 90386.0}, {"date": "2025-02-19", "close": 8.5668, "volume": 93802.0}, {"date": "2025-02-20", "close": 8.545, "volume": 82474.0}, {"date": "2025-02-21", "close": 8.54, "volume": 51329.0}, {"date": "2025-02-24", "close": 8.57, "volume": 94898.0}, {"date": "2025-02-25", "close": 8.57, "volume": 76591.0}, {"date": "2025-02-26", "close": 8.61, "volume": 52381.0}, {"date": "2025-02-27", "close": 8.68, "volume": 157416.0}, {"date": "2025-02-28", "close": 8.72, "volume": 96605.0}, {"date": "2025-03-03", "close": 8.76, "volume": 89310.0}, {"date": "2025-03-04", "close": 8.76, "volume": 120499.0}, {"date": "2025-03-05", "close": 8.75, "volume": 67816.0}, {"date": "2025-03-06", "close": 8.735, "volume": 115076.0}, {"date": "2025-03-07", "close": 8.75, "volume": 102737.0}, {"date": "2025-03-10", "close": 8.71, "volume": 120789.0}, {"date": "2025-03-11", "close": 8.77, "volume": 80161.0}, {"date": "2025-03-12", "close": 8.73, "volume": 86537.0}, {"date": "2025-03-13", "close": 8.69, "volume": 81439.0}, {"date": "2025-03-14", "close": 8.59, "volume": 180167.0}, {"date": "2025-03-17", "close": 8.59, "volume": 79867.0}, {"date": "2025-03-18", "close": 8.54, "volume": 70060.0}, {"date": "2025-03-19", "close": 8.55, "volume": 53704.0}, {"date": "2025-03-20", "close": 8.59, "volume": 50789.0}, {"date": "2025-03-21", "close": 8.5897, "volume": 42979.0}, {"date": "2025-03-24", "close": 8.595, "volume": 61187.0}, {"date": "2025-03-25", "close": 8.62, "volume": 71752.0}, {"date": "2025-03-26", "close": 8.57, "volume": 51386.0}, {"date": "2025-03-27", "close": 8.515, "volume": 67903.0}, {"date": "2025-03-28", "close": 8.59, "volume": 235721.0}, {"date": "2025-03-31", "close": 8.58, "volume": 98953.0}, {"date": "2025-04-01", "close": 8.66, "volume": 103548.0}, {"date": "2025-04-02", "close": 8.67, "volume": 44415.0}, {"date": "2025-04-03", "close": 8.58, "volume": 85910.0}, {"date": "2025-04-04", "close": 8.25, "volume": 152830.0}, {"date": "2025-04-07", "close": 8.11, "volume": 226904.0}, {"date": "2025-04-08", "close": 8.12, "volume": 266463.0}, {"date": "2025-04-09", "close": 8.35, "volume": 193801.0}, {"date": "2025-04-10", "close": 8.09, "volume": 94301.0}, {"date": "2025-04-11", "close": 8.18, "volume": 158612.0}, {"date": "2025-04-14", "close": 8.22, "volume": 85827.0}, {"date": "2025-04-15", "close": 8.18, "volume": 100256.0}, {"date": "2025-04-16", "close": 8.16, "volume": 70689.0}, {"date": "2025-04-17", "close": 8.19, "volume": 47699.0}, {"date": "2025-04-21", "close": 8.06, "volume": 115595.0}, {"date": "2025-04-22", "close": 8.2, "volume": 74973.0}, {"date": "2025-04-23", "close": 8.21, "volume": 48205.0}, {"date": "2025-04-24", "close": 8.22, "volume": 99925.0}, {"date": "2025-04-25", "close": 8.19, "volume": 111657.0}, {"date": "2025-04-28", "close": 8.23, "volume": 57905.0}, {"date": "2025-04-29", "close": 8.29, "volume": 152204.0}, {"date": "2025-04-30", "close": 8.36, "volume": 117901.0}, {"date": "2025-05-01", "close": 8.51, "volume": 142275.0}, {"date": "2025-05-02", "close": 8.33, "volume": 126249.0}, {"date": "2025-05-05", "close": 8.35, "volume": 65808.0}, {"date": "2025-05-06", "close": 8.33, "volume": 41818.0}, {"date": "2025-05-07", "close": 8.41, "volume": 72804.0}, {"date": "2025-05-08", "close": 8.41, "volume": 29828.0}, {"date": "2025-05-09", "close": 8.41, "volume": 56991.0}, {"date": "2025-05-12", "close": 8.475, "volume": 96153.0}, {"date": "2025-05-13", "close": 8.52, "volume": 110297.0}, {"date": "2025-05-14", "close": 8.47, "volume": 106518.0}, {"date": "2025-05-15", "close": 8.44, "volume": 88292.0}, {"date": "2025-05-16", "close": 8.4245, "volume": 76800.0}, {"date": "2025-05-19", "close": 8.4, "volume": 50226.0}, {"date": "2025-05-20", "close": 8.4, "volume": 81280.0}, {"date": "2025-05-21", "close": 8.35, "volume": 68302.0}, {"date": "2025-05-22", "close": 8.3, "volume": 83789.0}, {"date": "2025-05-23", "close": 8.41, "volume": 89998.0}, {"date": "2025-05-27", "close": 8.39, "volume": 42663.0}, {"date": "2025-05-28", "close": 8.42, "volume": 75980.0}, {"date": "2025-05-29", "close": 8.44, "volume": 66373.0}, {"date": "2025-05-30", "close": 8.49, "volume": 80782.0}, {"date": "2025-06-02", "close": 8.4808, "volume": 98049.0}, {"date": "2025-06-03", "close": 8.48, "volume": 78515.0}, {"date": "2025-06-04", "close": 8.41, "volume": 103582.0}, {"date": "2025-06-05", "close": 8.42, "volume": 104277.0}, {"date": "2025-06-06", "close": 8.41, "volume": 64766.0}, {"date": "2025-06-09", "close": 8.42, "volume": 65022.0}, {"date": "2025-06-10", "close": 8.43, "volume": 54093.0}, {"date": "2025-06-11", "close": 8.44, "volume": 51628.0}, {"date": "2025-06-12", "close": 8.45, "volume": 95681.0}, {"date": "2025-06-13", "close": 8.334, "volume": 70800.0}, {"date": "2025-06-16", "close": 8.35, "volume": 54428.0}, {"date": "2025-06-17", "close": 8.34, "volume": 57241.0}, {"date": "2025-06-18", "close": 8.37, "volume": 46765.0}, {"date": "2025-06-20", "close": 8.3902, "volume": 36411.0}, {"date": "2025-06-23", "close": 8.385, "volume": 99279.0}, {"date": "2025-06-24", "close": 8.38, "volume": 41943.0}, {"date": "2025-06-25", "close": 8.3946, "volume": 45260.0}, {"date": "2025-06-26", "close": 8.415, "volume": 101674.0}, {"date": "2025-06-27", "close": 8.47, "volume": 85233.0}, {"date": "2025-06-30", "close": 8.55, "volume": 95828.0}, {"date": "2025-07-01", "close": 8.55, "volume": 88357.0}, {"date": "2025-07-02", "close": 8.55, "volume": 65899.0}, {"date": "2025-07-03", "close": 8.58, "volume": 27052.0}, {"date": "2025-07-07", "close": 8.483, "volume": 109686.0}, {"date": "2025-07-08", "close": 8.45, "volume": 51613.0}, {"date": "2025-07-09", "close": 8.48, "volume": 97649.0}, {"date": "2025-07-10", "close": 8.51, "volume": 47802.0}, {"date": "2025-07-11", "close": 8.52, "volume": 103950.0}, {"date": "2025-07-14", "close": 8.54, "volume": 54443.0}, {"date": "2025-07-15", "close": 8.435, "volume": 81516.0}, {"date": "2025-07-16", "close": 8.42, "volume": 58534.0}, {"date": "2025-07-17", "close": 8.435, "volume": 64643.0}, {"date": "2025-07-18", "close": 8.4, "volume": 47164.0}, {"date": "2025-07-21", "close": 8.43, "volume": 73912.0}, {"date": "2025-07-22", "close": 8.48, "volume": 69960.0}, {"date": "2025-07-23", "close": 8.47, "volume": 59137.0}, {"date": "2025-07-24", "close": 8.49, "volume": 63399.0}, {"date": "2025-07-25", "close": 8.49, "volume": 51648.0}, {"date": "2025-07-28", "close": 8.51, "volume": 66588.0}, {"date": "2025-07-29", "close": 8.53, "volume": 51453.0}, {"date": "2025-07-30", "close": 8.56, "volume": 63051.0}, {"date": "2025-07-31", "close": 8.59, "volume": 79953.0}, {"date": "2025-08-01", "close": 8.6199, "volume": 93091.0}, {"date": "2025-08-04", "close": 8.65, "volume": 73219.0}, {"date": "2025-08-05", "close": 8.68, "volume": 77350.0}, {"date": "2025-08-06", "close": 8.71, "volume": 94731.0}, {"date": "2025-08-07", "close": 8.74, "volume": 147951.0}, {"date": "2025-08-08", "close": 8.7, "volume": 136173.0}, {"date": "2025-08-11", "close": 8.72, "volume": 55911.0}, {"date": "2025-08-12", "close": 8.68, "volume": 114804.0}, {"date": "2025-08-13", "close": 8.72, "volume": 171767.0}, {"date": "2025-08-14", "close": 8.68, "volume": 97121.0}, {"date": "2025-08-15", "close": 8.61, "volume": 115872.0}, {"date": "2025-08-18", "close": 8.55, "volume": 155939.0}, {"date": "2025-08-19", "close": 8.56, "volume": 125371.0}, {"date": "2025-08-20", "close": 8.59, "volume": 76651.0}, {"date": "2025-08-21", "close": 8.56, "volume": 82909.0}, {"date": "2025-08-22", "close": 8.59, "volume": 77130.0}, {"date": "2025-08-25", "close": 8.63, "volume": 93960.0}, {"date": "2025-08-26", "close": 8.62, "volume": 64229.0}, {"date": "2025-08-27", "close": 8.63, "volume": 80081.0}, {"date": "2025-08-28", "close": 8.66, "volume": 96356.0}, {"date": "2025-08-29", "close": 8.7, "volume": 78980.0}, {"date": "2025-09-02", "close": 8.6999, "volume": 105136.0}, {"date": "2025-09-03", "close": 8.72, "volume": 89939.0}, {"date": "2025-09-04", "close": 8.7, "volume": 106460.0}, {"date": "2025-09-05", "close": 8.75, "volume": 75184.0}, {"date": "2025-09-08", "close": 8.76, "volume": 94646.0}, {"date": "2025-09-09", "close": 8.7535, "volume": 62278.0}, {"date": "2025-09-10", "close": 8.8009, "volume": 90958.0}, {"date": "2025-09-11", "close": 8.79, "volume": 79267.0}, {"date": "2025-09-12", "close": 8.78, "volume": 50144.0}, {"date": "2025-09-15", "close": 8.65, "volume": 95844.0}, {"date": "2025-09-16", "close": 8.63, "volume": 94617.0}, {"date": "2025-09-17", "close": 8.61, "volume": 43424.0}, {"date": "2025-09-18", "close": 8.59, "volume": 72207.0}, {"date": "2025-09-19", "close": 8.58, "volume": 76420.0}, {"date": "2025-09-22", "close": 8.5843, "volume": 95970.0}, {"date": "2025-09-23", "close": 8.6, "volume": 53918.0}, {"date": "2025-09-24", "close": 8.56, "volume": 62532.0}, {"date": "2025-09-25", "close": 8.58, "volume": 44918.0}, {"date": "2025-09-26", "close": 8.57, "volume": 45771.0}, {"date": "2025-09-29", "close": 8.59, "volume": 61432.0}, {"date": "2025-09-30", "close": 8.53, "volume": 131945.0}, {"date": "2025-10-01", "close": 8.57, "volume": 95853.0}, {"date": "2025-10-02", "close": 8.54, "volume": 78937.0}, {"date": "2025-10-03", "close": 8.54, "volume": 98349.0}, {"date": "2025-10-06", "close": 8.54, "volume": 63699.0}, {"date": "2025-10-07", "close": 8.57, "volume": 88373.0}, {"date": "2025-10-08", "close": 8.38, "volume": 401449.0}, {"date": "2025-10-09", "close": 8.34, "volume": 163113.0}, {"date": "2025-10-10", "close": 8.35, "volume": 147006.0}, {"date": "2025-10-13", "close": 8.37, "volume": 129174.0}, {"date": "2025-10-14", "close": 8.38, "volume": 121883.0}, {"date": "2025-10-15", "close": 8.37, "volume": 68828.0}, {"date": "2025-10-16", "close": 8.25, "volume": 219978.0}, {"date": "2025-10-17", "close": 8.26, "volume": 161634.0}, {"date": "2025-10-20", "close": 8.37, "volume": 163615.0}, {"date": "2025-10-21", "close": 8.33, "volume": 129982.0}, {"date": "2025-10-22", "close": 8.28, "volume": 149981.0}, {"date": "2025-10-23", "close": 8.19, "volume": 596297.0}, {"date": "2025-10-24", "close": 8.16, "volume": 266227.0}, {"date": "2025-10-27", "close": 8.13, "volume": 125386.0}, {"date": "2025-10-28", "close": 8.18, "volume": 122176.0}, {"date": "2025-10-29", "close": 8.15, "volume": 74479.0}, {"date": "2025-10-30", "close": 8.06, "volume": 193189.0}, {"date": "2025-10-31", "close": 8.13, "volume": 183163.0}, {"date": "2025-11-03", "close": 8.04, "volume": 155815.0}, {"date": "2025-11-04", "close": 8.05, "volume": 226612.0}, {"date": "2025-11-05", "close": 8.1382, "volume": 160213.0}, {"date": "2025-11-06", "close": 8.06, "volume": 130393.0}, {"date": "2025-11-07", "close": 8.14, "volume": 105820.0}, {"date": "2025-11-10", "close": 8.12, "volume": 117079.0}, {"date": "2025-11-11", "close": 8.09, "volume": 133946.0}, {"date": "2025-11-12", "close": 8.1, "volume": 170084.0}, {"date": "2025-11-13", "close": 8.07, "volume": 151162.0}, {"date": "2025-11-14", "close": 8.03, "volume": 179656.0}, {"date": "2025-11-17", "close": 7.91, "volume": 145776.0}, {"date": "2025-11-18", "close": 7.95, "volume": 160318.0}, {"date": "2025-11-19", "close": 7.97, "volume": 51714.0}, {"date": "2025-11-20", "close": 7.95, "volume": 62733.0}, {"date": "2025-11-21", "close": 7.99, "volume": 103138.0}, {"date": "2025-11-24", "close": 8.02, "volume": 136317.0}, {"date": "2025-11-25", "close": 8.02, "volume": 140705.0}, {"date": "2025-11-26", "close": 7.965, "volume": 219717.0}, {"date": "2025-11-28", "close": 8.03, "volume": 107825.0}, {"date": "2025-12-01", "close": 7.96, "volume": 243049.0}, {"date": "2025-12-02", "close": 7.97, "volume": 159013.0}, {"date": "2025-12-03", "close": 7.96, "volume": 178706.0}, {"date": "2025-12-04", "close": 8.0, "volume": 163657.0}, {"date": "2025-12-05", "close": 7.96, "volume": 180283.0}, {"date": "2025-12-08", "close": 7.96, "volume": 77953.0}, {"date": "2025-12-09", "close": 7.96, "volume": 78083.0}, {"date": "2025-12-10", "close": 8.0, "volume": 145718.0}, {"date": "2025-12-11", "close": 7.95, "volume": 233807.0}, {"date": "2025-12-12", "close": 7.91, "volume": 246154.0}, {"date": "2025-12-15", "close": 7.82, "volume": 227272.0}, {"date": "2025-12-16", "close": 7.82, "volume": 165361.0}, {"date": "2025-12-17", "close": 7.8, "volume": 162541.0}, {"date": "2025-12-18", "close": 7.83, "volume": 103934.0}, {"date": "2025-12-19", "close": 7.845, "volume": 94855.0}, {"date": "2025-12-22", "close": 7.83, "volume": 172600.0}, {"date": "2025-12-23", "close": 7.81, "volume": 186889.0}, {"date": "2025-12-24", "close": 7.84, "volume": 72759.0}, {"date": "2025-12-26", "close": 7.86, "volume": 144391.0}, {"date": "2025-12-29", "close": 7.86, "volume": 232336.0}, {"date": "2025-12-30", "close": 7.91, "volume": 226090.0}, {"date": "2025-12-31", "close": 7.95, "volume": 242560.0}, {"date": "2026-01-02", "close": 7.94, "volume": 70963.0}, {"date": "2026-01-05", "close": 7.95, "volume": 146863.0}, {"date": "2026-01-06", "close": 7.96, "volume": 91744.0}, {"date": "2026-01-07", "close": 7.87, "volume": 124504.0}, {"date": "2026-01-08", "close": 7.9, "volume": 145271.0}, {"date": "2026-01-09", "close": 7.9, "volume": 88288.0}, {"date": "2026-01-12", "close": 7.93, "volume": 118976.0}, {"date": "2026-01-13", "close": 7.95, "volume": 67824.0}, {"date": "2026-01-14", "close": 7.92, "volume": 141037.0}, {"date": "2026-01-15", "close": 7.89, "volume": 133906.0}, {"date": "2026-01-16", "close": 7.83, "volume": 130972.0}, {"date": "2026-01-20", "close": 7.8, "volume": 107009.0}, {"date": "2026-01-21", "close": 7.83, "volume": 188170.0}, {"date": "2026-01-22", "close": 7.841, "volume": 86138.0}, {"date": "2026-01-23", "close": 7.85, "volume": 106065.0}, {"date": "2026-01-26", "close": 7.85, "volume": 47415.0}, {"date": "2026-01-27", "close": 7.855, "volume": 75628.0}, {"date": "2026-01-28", "close": 7.85, "volume": 72960.0}, {"date": "2026-01-29", "close": 7.85, "volume": 166684.0}, {"date": "2026-01-30", "close": 7.87, "volume": 105825.0}, {"date": "2026-02-02", "close": 7.88, "volume": 76676.0}, {"date": "2026-02-03", "close": 7.9, "volume": 80255.0}, {"date": "2026-02-04", "close": 7.9, "volume": 170660.0}, {"date": "2026-02-05", "close": 7.92, "volume": 109916.0}, {"date": "2026-02-06", "close": 7.96, "volume": 110274.0}, {"date": "2026-02-09", "close": 7.92, "volume": 166674.0}, {"date": "2026-02-10", "close": 7.95, "volume": 110990.0}, {"date": "2026-02-11", "close": 7.96, "volume": 129872.0}, {"date": "2026-02-12", "close": 7.97, "volume": 91972.0}, {"date": "2026-02-13", "close": 7.94, "volume": 67999.0}, {"date": "2026-02-17", "close": 7.9, "volume": 189878.0}, {"date": "2026-02-18", "close": 7.92, "volume": 116610.0}, {"date": "2026-02-19", "close": 7.88, "volume": 110577.0}, {"date": "2026-02-20", "close": 7.89, "volume": 72717.0}, {"date": "2026-02-23", "close": 7.83, "volume": 134374.0}, {"date": "2026-02-24", "close": 7.84, "volume": 100345.0}, {"date": "2026-02-25", "close": 7.87, "volume": 54307.0}, {"date": "2026-02-26", "close": 7.88, "volume": 84758.0}, {"date": "2026-02-27", "close": 7.9, "volume": 120372.0}, {"date": "2026-03-02", "close": 7.85, "volume": 163800.0}, {"date": "2026-03-03", "close": 7.87, "volume": 84287.0}, {"date": "2026-03-04", "close": 7.82, "volume": 154198.0}, {"date": "2026-03-05", "close": 7.8, "volume": 71876.0}, {"date": "2026-03-06", "close": 7.72, "volume": 132769.0}, {"date": "2026-03-09", "close": 7.71, "volume": 93461.0}, {"date": "2026-03-10", "close": 7.75, "volume": 80503.0}, {"date": "2026-03-11", "close": 7.7, "volume": 93581.0}, {"date": "2026-03-12", "close": 7.71, "volume": 92385.0}, {"date": "2026-03-13", "close": 7.7, "volume": 46466.0}, {"date": "2026-03-16", "close": 7.63, "volume": 67150.0}, {"date": "2026-03-17", "close": 7.65, "volume": 81604.0}, {"date": "2026-03-18", "close": 7.66, "volume": 95475.0}, {"date": "2026-03-19", "close": 7.57, "volume": 144617.0}, {"date": "2026-03-20", "close": 7.5, "volume": 166263.0}, {"date": "2026-03-23", "close": 7.52, "volume": 108143.0}, {"date": "2026-03-24", "close": 7.54, "volume": 71707.0}, {"date": "2026-03-25", "close": 7.64, "volume": 96267.0}, {"date": "2026-03-26", "close": 7.5, "volume": 89245.0}, {"date": "2026-03-27", "close": 7.51, "volume": 64028.0}, {"date": "2026-03-30", "close": 7.53, "volume": 86402.0}, {"date": "2026-03-31", "close": 7.67, "volume": 102830.0}, {"date": "2026-04-01", "close": 7.7, "volume": 108190.0}, {"date": "2026-04-02", "close": 7.68, "volume": 63230.0}, {"date": "2026-04-06", "close": 7.6, "volume": 52897.0}, {"date": "2026-04-07", "close": 7.64, "volume": 33909.0}, {"date": "2026-04-08", "close": 7.73, "volume": 54474.0}, {"date": "2026-04-09", "close": 7.725, "volume": 135926.0}, {"date": "2026-04-10", "close": 7.74, "volume": 38814.0}, {"date": "2026-04-13", "close": 7.8, "volume": 130045.0}, {"date": "2026-04-14", "close": 7.88, "volume": 96464.0}, {"date": "2026-04-15", "close": 7.82, "volume": 93191.0}, {"date": "2026-04-16", "close": 7.85, "volume": 110808.0}, {"date": "2026-04-17", "close": 7.86, "volume": 120999.0}, {"date": "2026-04-20", "close": 7.89, "volume": 135983.0}, {"date": "2026-04-21", "close": 7.88, "volume": 166658.0}, {"date": "2026-04-22", "close": 7.84, "volume": 76131.0}, {"date": "2026-04-23", "close": 7.83, "volume": 99651.0}, {"date": "2026-04-24", "close": 7.81, "volume": 63633.0}, {"date": "2026-04-27", "close": 7.828, "volume": 55901.0}, {"date": "2026-04-28", "close": 7.8, "volume": 64305.0}, {"date": "2026-04-29", "close": 7.83, "volume": 83234.0}, {"date": "2026-04-30", "close": 7.87, "volume": 66081.0}, {"date": "2026-05-01", "close": 7.86, "volume": 91096.0}, {"date": "2026-05-04", "close": 7.84, "volume": 105799.0}, {"date": "2026-05-05", "close": 7.86, "volume": 65662.0}, {"date": "2026-05-06", "close": 7.87, "volume": 38689.0}, {"date": "2026-05-07", "close": 7.86, "volume": 115290.0}, {"date": "2026-05-08", "close": 7.84, "volume": 35584.0}, {"date": "2026-05-11", "close": 7.85, "volume": 71860.0}, {"date": "2026-05-12", "close": 7.78, "volume": 131634.0}, {"date": "2026-05-13", "close": 7.79, "volume": 83281.0}, {"date": "2026-05-14", "close": 7.81, "volume": 84339.0}, {"date": "2026-05-15", "close": 7.65, "volume": 73412.0}, {"date": "2026-05-18", "close": 7.66, "volume": 63787.0}, {"date": "2026-05-19", "close": 7.58, "volume": 74633.0}, {"date": "2026-05-20", "close": 7.61, "volume": 93496.0}, {"date": "2026-05-21", "close": 7.64, "volume": 95554.0}, {"date": "2026-05-22", "close": 7.63, "volume": 207652.0}, {"date": "2026-05-26", "close": 7.64, "volume": 111836.0}, {"date": "2026-05-27", "close": 7.615, "volume": 130098.0}, {"date": "2026-05-28", "close": 7.65, "volume": 56698.0}, {"date": "2026-05-29", "close": 7.66, "volume": 87983.0}, {"date": "2026-06-01", "close": 7.66, "volume": 176703.0}, {"date": "2026-06-02", "close": 7.64, "volume": 53715.0}, {"date": "2026-06-03", "close": 7.61, "volume": 76947.0}, {"date": "2026-06-04", "close": 7.6429, "volume": 69116.0}, {"date": "2026-06-05", "close": 7.56, "volume": 114659.0}, {"date": "2026-06-08", "close": 7.55, "volume": 43753.0}, {"date": "2026-06-09", "close": 7.57, "volume": 38603.0}, {"date": "2026-06-10", "close": 7.57, "volume": 70808.0}, {"date": "2026-06-11", "close": 7.6, "volume": 58683.0}, {"date": "2026-06-12", "close": 7.62, "volume": 74018.0}, {"date": "2026-06-15", "close": 7.55, "volume": 30392.0}, {"date": "2026-06-16", "close": 7.56, "volume": 62458.0}, {"date": "2026-06-17", "close": 7.51, "volume": 118563.0}, {"date": "2026-06-18", "close": 7.58, "volume": 103111.0}, {"date": "2026-06-22", "close": 7.5, "volume": 81791.0}, {"date": "2026-06-23", "close": 7.52, "volume": 70336.0}, {"date": "2026-06-24", "close": 7.51, "volume": 44701.0}, {"date": "2026-06-25", "close": 7.57, "volume": 79962.0}, {"date": "2026-06-26", "close": 7.58, "volume": 52322.0}, {"date": "2026-06-29", "close": 7.69, "volume": 95071.0}, {"date": "2026-06-30", "close": 7.72, "volume": 65827.0}, {"date": "2026-07-01", "close": 7.67, "volume": 71630.0}, {"date": "2026-07-02", "close": 7.7, "volume": 72182.0}, {"date": "2026-07-06", "close": 7.68, "volume": 94943.0}, {"date": "2026-07-07", "close": 7.67, "volume": 108213.0}, {"date": "2026-07-08", "close": 7.69, "volume": 68545.0}, {"date": "2026-07-09", "close": 7.7, "volume": 69594.0}, {"date": "2026-07-10", "close": 7.71, "volume": 51243.0}, {"date": "2026-07-13", "close": 7.73, "volume": 88653.0}, {"date": "2026-07-14", "close": 7.71, "volume": 34496.0}, {"date": "2026-07-15", "close": 7.69, "volume": 85369.0}, {"date": "2026-07-16", "close": 7.73, "volume": 127201.0}, {"date": "2026-07-17", "close": 7.72, "volume": 49145.0}, {"date": "2026-07-20", "close": 7.67, "volume": 79527.0}, {"date": "2026-07-21", "close": 7.66, "volume": 111450.0}, {"date": "2026-07-22", "close": 7.71, "volume": 97002.0}, {"date": "2026-07-23", "close": 7.61, "volume": 39354.0}, {"date": "2026-07-24", "close": 7.65, "volume": 85353.0}, {"date": "2026-07-27", "close": 7.62, "volume": 57488.0}, {"date": "2026-07-28", "close": 7.6, "volume": 118849.0}, {"date": "2026-07-29", "close": 7.56, "volume": 36292.0}, {"date": "2026-07-30", "close": 7.59, "volume": 69460.0}, {"date": "2026-07-31", "close": 7.62, "volume": 84008.0}, {"date": "2026-08-03", "close": 7.56, "volume": 85095.0}, {"date": "2026-08-04", "close": 7.62, "volume": 94913.0}, {"date": "2026-08-05", "close": 7.63, "volume": 44796.0}, {"date": "2026-08-06", "close": 7.63, "volume": 64896.0}, {"date": "2026-08-07", "close": 7.66, "volume": 129186.0}, {"date": "2026-08-10", "close": 7.67, "volume": 28698.0}, {"date": "2026-08-11", "close": 7.65, "volume": 91016.0}, {"date": "2026-08-12", "close": 7.63, "volume": 138287.0}, {"date": "2026-08-13", "close": 7.67, "volume": 78492.0}, {"date": "2026-08-14", "close": 7.61, "volume": 93627.0}], "refreshing": true}