{"ticker": "PML", "overview": {"cik": "1170299", "ticker": "PML", "name": "PIMCO MUNICIPAL INCOME FUND II", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "4", "date": "2026-08-20", "title": "PRIMARY DOCUMENT", "accession": "0000070858-26-000451", "price_sensitive": false}, {"form": "N-23C-2", "date": "2026-07-24", "title": "Form N-23C-2", "accession": "0001193125-26-316091", "price_sensitive": false}, {"form": "4", "date": "2026-07-23", "title": "Insider transaction", "accession": "0002084606-26-000012", "price_sensitive": false}, {"form": "3", "date": "2026-07-08", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-082005", "price_sensitive": false}, {"form": "3", "date": "2026-07-08", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-081981", "price_sensitive": false}, {"form": "3", "date": "2026-07-08", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-081956", "price_sensitive": false}, {"form": "3", "date": "2026-07-08", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-081937", "price_sensitive": false}, {"form": "3", "date": "2026-07-08", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-081909", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-05-29", "title": "Form NPORT-P", "accession": "0001099263-26-007293", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "PRIMARY DOCUMENT", "accession": "0000070858-26-000322", "price_sensitive": false}, {"form": "40-APP/A", "date": "2026-04-28", "title": "Form 40-APP/A", "accession": "0001193125-26-184793", "price_sensitive": false}, {"form": "4", "date": "2026-03-27", "title": "PRIMARY DOCUMENT", "accession": "0002084606-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-03-17", "title": "PRIMARY DOCUMENT", "accession": "0000070858-26-000201", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-03-13", "title": "Form N-CEN", "accession": "0001099263-26-003226", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-03-12", "title": "Form SCHEDULE 13D/A", "accession": "0000070858-26-000198", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-03-05", "title": "Form N-CSR", "accession": "0001193125-26-094209", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-02", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-084815", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-03-02", "title": "Form NPORT-P", "accession": "0001099263-26-003068", "price_sensitive": false}, {"form": "4", "date": "2026-02-25", "title": "Insider transaction", "accession": "0001193125-26-072091", "price_sensitive": false}, {"form": "3", "date": "2026-02-02", "title": "PRIMARY DOCUMENT", "accession": "0001624137-26-000014", "price_sensitive": false}, {"form": "3", "date": "2026-01-30", "title": "PRIMARY DOCUMENT", "accession": "0001621420-26-000012", "price_sensitive": false}, {"form": "3", "date": "2026-01-30", "title": "PRIMARY DOCUMENT", "accession": "0001775595-26-000016", "price_sensitive": false}, {"form": "N-23C-2", "date": "2026-01-23", "title": "Form N-23C-2", "accession": "0001193125-26-020913", "price_sensitive": false}, {"form": "3", "date": "2026-01-09", "title": "PRIMARY DOCUMENT", "accession": "0002084606-26-000005", "price_sensitive": false}, {"form": "4", "date": "2025-12-10", "title": "PRIMARY DOCUMENT", "accession": "0001495443-25-000006", "price_sensitive": false}]}, "description": "PIMCO MUNICIPAL INCOME FUND II trades as PML on the NYSE and is registered in the United States. Privy Trades holds 48 insider filings for the company, from November 2003 to August 2026. Across those, 7 insiders disclosed 31 open-market purchases totalling $5.47M against 5 sales totalling $5.31M. The most recent filing on record is dated 26 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 31, "buy_sum": 5470688.5048, "sell_n": 5, "sell_sum": 5307123.95, "net": 163564.55480000004, "insiders": 7, "first_date": "2003-11-18", "last_date": "2026-08-18"}, "metrics": {"ticker": "PML", "has_prices": true, "as_of": "2026-08-19", "last": 7.37, "prev_close": 7.36, "change": 0.009999999999999787, "change_pct": 0.001358695652173884, "session_volume": 229612.0, "vwap_5": 7.3959027142167715, "vwap_20": 7.3512148210690915, "vwap_60": 7.466364094213174, "vwap_250": 7.5930548403156575, "high_52w": 7.93, "low_52w": 7.28, "avg_volume_20": 360642.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000070858-26-000455", "src": "13DG", "ticker": "PML", "cik": "1170299", "company": "PIMCO MUNICIPAL INCOME FUND II", "company_raw": "PIMCO MUNICIPAL INCOME FUND II", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "BANK OF AMERICA CORP /DE/ moves to a 79.5% activist stake in PML", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/0000070858-26-000455-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98858}, {"id": "0000070858-26-000451", "src": "INSIDERS", "ticker": "PML", "cik": "1170299", "company": "PIMCO MUNICIPAL INCOME FUND II", "company_raw": "PIMCO MUNICIPAL INCOME FUND II", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 745.0, "score": 15.4, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "7 insiders now buying PML", "source_url": "https://www.sec.gov/Archives/edgar/data/1170299/000007085826000451/0000070858-26-000451-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110378}, {"id": "0002084606-26-000012", "src": "INSIDERS", "ticker": "PML", "cik": "1170299", "company": "PIMCO MUNICIPAL INCOME FUND II", "company_raw": "PIMCO MUNICIPAL INCOME FUND II", "who": "Sonya Morris", "who_key": "Morris Sonya", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 37500.0, "score": 49.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Board member picks up $38K of PML", "source_url": "https://www.sec.gov/Archives/edgar/data/1170299/000208460626000012/0002084606-26-000012-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150698}, {"id": "0000070858-26-000322", "src": "INSIDERS", "ticker": "PML", "cik": "1170299", "company": "PIMCO MUNICIPAL INCOME FUND II", "company_raw": "PIMCO MUNICIPAL INCOME FUND II", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 5001.400000000001, "score": 21.8, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner buys $5K more of PML", "source_url": "https://www.sec.gov/Archives/edgar/data/1170299/000007085826000322/0000070858-26-000322-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239978}, {"id": "0002084606-26-000009", "src": "INSIDERS", "ticker": "PML", "cik": "1170299", "company": "PIMCO MUNICIPAL INCOME FUND II", "company_raw": "PIMCO MUNICIPAL INCOME FUND II", "who": "Sonya Morris", "who_key": "Morris Sonya", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 37389.5, "score": 34.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "PML lands a director's $37K", "source_url": "https://www.sec.gov/Archives/edgar/data/1170299/000208460626000009/0002084606-26-000009-index.htm", "trade_date": "2026-03-25", "timestamp": "2026-03-25", "mins": 320618}, {"id": "0000070858-26-000201", "src": "INSIDERS", "ticker": "PML", "cik": "1170299", "company": "PIMCO MUNICIPAL INCOME FUND II", "company_raw": "PIMCO MUNICIPAL INCOME FUND II", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 503.4055, "score": 14.6, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 3 insiders into PML", "source_url": "https://www.sec.gov/Archives/edgar/data/1170299/000007085826000201/0000070858-26-000201-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337898}, {"id": "0001193125-26-072091", "src": "INSIDERS", "ticker": "PML", "cik": "1170299", "company": "PIMCO MUNICIPAL INCOME FUND II", "company_raw": "PIMCO MUNICIPAL INCOME FUND II", "who": "JPMorgan Chase Bank, N.A.", "who_key": "JPMorgan Chase Bank, N.A.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner files routine paperwork on PML \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1170299/000119312526072091/0001193125-26-072091-index.htm", "trade_date": "2026-02-23", "timestamp": "2026-02-23", "mins": 363818}, {"id": "0001495443-25-000006", "src": "INSIDERS", "ticker": "PML", "cik": "1170299", "company": "PIMCO MUNICIPAL INCOME FUND II", "company_raw": "PIMCO MUNICIPAL INCOME FUND II", "who": "Alan Rappaport", "who_key": "Rappaport Alan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 21579.7269, "score": 39.4, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Board member picks up $22K of PML", "source_url": "https://www.sec.gov/Archives/edgar/data/1170299/000149544325000006/0001495443-25-000006-index.htm", "trade_date": "2025-12-08", "timestamp": "2025-12-08", "mins": 474698}, {"id": "0000950170-25-102556", "src": "INSIDERS", "ticker": "PML", "cik": "1170299", "company": "PIMCO MUNICIPAL INCOME FUND II", "company_raw": "PIMCO MUNICIPAL INCOME FUND II", "who": "JPMorgan Chase Bank, N.A.", "who_key": "JPMorgan Chase Bank, N.A.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner files routine paperwork on PML \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1170299/000095017025102556/0000950170-25-102556-index.htm", "trade_date": "2025-08-01", "timestamp": "2025-08-01", "mins": 660458}, {"id": "0000950170-25-102657", "src": "INSIDERS", "ticker": "PML", "cik": "1170299", "company": "PIMCO MUNICIPAL INCOME FUND II", "company_raw": "PIMCO MUNICIPAL INCOME FUND II", "who": "Wells Fargo & company/mn", "who_key": "WELLS FARGO & COMPANY/MN", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner files routine paperwork on PML \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1170299/000095017025102657/0000950170-25-102657-index.htm", "trade_date": "2025-08-01", "timestamp": "2025-08-01", "mins": 660458}, {"id": "0001104659-25-074390", "src": "INSIDERS", "ticker": "PML", "cik": "1170299", "company": "PIMCO MUNICIPAL INCOME FUND II", "company_raw": "PIMCO MUNICIPAL INCOME FUND II", "who": "Sarah E. Cogan", "who_key": "Cogan Sarah E", "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 PML \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1170299/000110465925074390/0001104659-25-074390-index.htm", "trade_date": "2025-08-01", "timestamp": "2025-08-01", "mins": 660458}, {"id": "0001104659-25-074392", "src": "INSIDERS", "ticker": "PML", "cik": "1170299", "company": "PIMCO MUNICIPAL INCOME FUND II", "company_raw": "PIMCO MUNICIPAL INCOME FUND II", "who": "Alan Rappaport", "who_key": "Rappaport Alan", "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 PML \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1170299/000110465925074392/0001104659-25-074392-index.htm", "trade_date": "2025-08-01", "timestamp": "2025-08-01", "mins": 660458}, {"id": "0001140361-25-028941", "src": "INSIDERS", "ticker": "PML", "cik": "1170299", "company": "PIMCO MUNICIPAL INCOME FUND II", "company_raw": "PIMCO MUNICIPAL INCOME FUND II", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner files routine paperwork on PML \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1170299/000114036125028941/0001140361-25-028941-index.htm", "trade_date": "2025-08-01", "timestamp": "2025-08-01", "mins": 660458}, {"id": "0000070858-25-000250", "src": "INSIDERS", "ticker": "PML", "cik": "1170299", "company": "PIMCO MUNICIPAL INCOME FUND II", "company_raw": "PIMCO MUNICIPAL INCOME FUND II", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 815.1174, "score": 15.6, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 3 insiders into PML", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/000007085825000250/0000070858-25-000250-index.htm", "trade_date": "2025-07-02", "timestamp": "2025-07-02", "mins": 703658}, {"id": "0001140361-25-022466", "src": "INSIDERS", "ticker": "PML", "cik": "1170299", "company": "PIMCO MUNICIPAL INCOME FUND II", "company_raw": "PIMCO MUNICIPAL INCOME FUND II", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 226798.0176, "score": 47.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "3 insiders now buying PML", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/000114036125022466/0001140361-25-022466-index.htm", "trade_date": "2025-06-11", "timestamp": "2025-06-11", "mins": 733898}, {"id": "0001140361-24-050094", "src": "INSIDERS", "ticker": "PML", "cik": "1170299", "company": "PIMCO MUNICIPAL INCOME FUND II", "company_raw": "PIMCO MUNICIPAL INCOME FUND II", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1777.14, "score": 17.8, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 3 insiders into PML", "source_url": "https://www.sec.gov/Archives/edgar/data/1170299/000114036124050094/0001140361-24-050094-index.htm", "trade_date": "2024-10-30", "timestamp": "2024-10-30", "mins": 1056458}, {"id": "0000950170-24-081320", "src": "INSIDERS", "ticker": "PML", "cik": "1170299", "company": "PIMCO MUNICIPAL INCOME FUND II", "company_raw": "PIMCO MUNICIPAL INCOME FUND II", "who": "JPMorgan Chase Bank, N.A.", "who_key": "JPMorgan Chase Bank, N.A.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner files routine paperwork on PML \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1170299/000095017024081320/0000950170-24-081320-index.htm", "trade_date": "2024-07-01", "timestamp": "2024-07-01", "mins": 1230698}, {"id": "0000950170-24-073346", "src": "INSIDERS", "ticker": "PML", "cik": "1170299", "company": "PIMCO MUNICIPAL INCOME FUND II", "company_raw": "PIMCO MUNICIPAL INCOME FUND II", "who": "Wells Fargo & company/mn", "who_key": "WELLS FARGO & COMPANY/MN", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner files routine paperwork on PML \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1170299/000095017024073346/0000950170-24-073346-index.htm", "trade_date": "2024-06-12", "timestamp": "2024-06-12", "mins": 1258058}, {"id": "0001610520-24-000079", "src": "INSIDERS", "ticker": "PML", "cik": "1170299", "company": "PIMCO MUNICIPAL INCOME FUND II", "company_raw": "PIMCO MUNICIPAL INCOME FUND II", "who": "UBS Group AG", "who_key": "UBS Group AG", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner files routine paperwork on PML \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1170299/000161052024000079/0001610520-24-000079-index.htm", "trade_date": "2024-04-17", "timestamp": "2024-04-17", "mins": 1338698}, {"id": "0001415889-24-001892", "src": "INSIDERS", "ticker": "PML", "cik": "1170299", "company": "PIMCO MUNICIPAL INCOME FUND II", "company_raw": "PIMCO MUNICIPAL INCOME FUND II", "who": "Sarah E. Cogan", "who_key": "Cogan Sarah E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 20366.5, "score": 31.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 4 buying PML", "source_url": "https://www.sec.gov/Archives/edgar/data/1170299/000141588924001892/0001415889-24-001892-index.htm", "trade_date": "2024-01-24", "timestamp": "2024-01-24", "mins": 1459658}, {"id": "0001209191-20-005552", "src": "INSIDERS", "ticker": "PML", "cik": "1170299", "company": "PIMCO MUNICIPAL INCOME FUND II", "company_raw": "PIMCO MUNICIPAL INCOME FUND II", "who": "Thomas Matthew Buffington", "who_key": "BUFFINGTON THOMAS MATTHEW", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 924000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "A director trims PML: $924K", "source_url": "https://www.sec.gov/Archives/edgar/data/1170299/000120919120005552/0001209191-20-005552-index.htm", "trade_date": "2020-01-29", "timestamp": "2020-01-29", "mins": 3556298}, {"id": "0000899243-18-024969", "src": "INSIDERS", "ticker": "PML", "cik": "1170299", "company": "PIMCO MUNICIPAL INCOME FUND II", "company_raw": "PIMCO MUNICIPAL INCOME FUND II", "who": "Wells Fargo & company/mn", "who_key": "WELLS FARGO & COMPANY/MN", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner files routine paperwork on PML \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1170299/000089924318024969/0000899243-18-024969-index.htm", "trade_date": "2018-09-18", "timestamp": "2018-09-18", "mins": 4273418}, {"id": "0001209191-15-079363", "src": "INSIDERS", "ticker": "PML", "cik": "1170299", "company": "PIMCO MUNICIPAL INCOME FUND II", "company_raw": "PIMCO MUNICIPAL INCOME FUND II", "who": "William B. Ogden IV", "who_key": "Ogden William B IV", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 55289.700000000004, "score": 36.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 5 buying PML", "source_url": "https://www.sec.gov/Archives/edgar/data/1170299/000120919115079363/0001209191-15-079363-index.htm", "trade_date": "2015-11-10", "timestamp": "2015-11-10", "mins": 5775338}, {"id": "0001181431-14-028874", "src": "INSIDERS", "ticker": "PML", "cik": "1170299", "company": "PIMCO MUNICIPAL INCOME FUND II", "company_raw": "PIMCO MUNICIPAL INCOME FUND II", "who": "William H. Gross", "who_key": "GROSS WILLIAM H", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 364670.50499999995, "score": 40.8, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "6 insiders pile into PML", "source_url": "https://www.sec.gov/Archives/edgar/data/1170299/000118143114028874/0001181431-14-028874-index.htm", "trade_date": "2014-08-08", "timestamp": "2014-08-08", "mins": 6436298}, {"id": "0001181431-14-026456", "src": "INSIDERS", "ticker": "PML", "cik": "1170299", "company": "PIMCO MUNICIPAL INCOME FUND II", "company_raw": "PIMCO MUNICIPAL INCOME FUND II", "who": "William H. Gross", "who_key": "GROSS WILLIAM H", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 756142.3008, "score": 47.2, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying PML \u2014 7 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1170299/000118143114026456/0001181431-14-026456-index.htm", "trade_date": "2014-07-08", "timestamp": "2014-07-08", "mins": 6480938}, {"id": "0001181431-14-025078", "src": "INSIDERS", "ticker": "PML", "cik": "1170299", "company": "PIMCO MUNICIPAL INCOME FUND II", "company_raw": "PIMCO MUNICIPAL INCOME FUND II", "who": "William H. Gross", "who_key": "GROSS WILLIAM H", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 228375.64800000002, "score": 39.1, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying PML \u2014 7 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1170299/000118143114025078/0001181431-14-025078-index.htm", "trade_date": "2014-06-25", "timestamp": "2014-06-25", "mins": 6499658}, {"id": "0001181431-14-023544", "src": "INSIDERS", "ticker": "PML", "cik": "1170299", "company": "PIMCO MUNICIPAL INCOME FUND II", "company_raw": "PIMCO MUNICIPAL INCOME FUND II", "who": "William H. Gross", "who_key": "GROSS WILLIAM H", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 99397.94, "score": 34.4, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "PML draws its 7th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1170299/000118143114023544/0001181431-14-023544-index.htm", "trade_date": "2014-06-09", "timestamp": "2014-06-09", "mins": 6522698}, {"id": "0001181431-14-019617", "src": "INSIDERS", "ticker": "PML", "cik": "1170299", "company": "PIMCO MUNICIPAL INCOME FUND II", "company_raw": "PIMCO MUNICIPAL INCOME FUND II", "who": "William H. Gross", "who_key": "GROSS WILLIAM H", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 735726.4536, "score": 47.7, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "PML draws its 7th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1170299/000118143114019617/0001181431-14-019617-index.htm", "trade_date": "2014-05-13", "timestamp": "2014-05-13", "mins": 6561578}, {"id": "0001181431-13-036015", "src": "INSIDERS", "ticker": "PML", "cik": "1170299", "company": "PIMCO MUNICIPAL INCOME FUND II", "company_raw": "PIMCO MUNICIPAL INCOME FUND II", "who": "William H. Gross", "who_key": "GROSS WILLIAM H", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 833054.3999999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Someone inside PML is selling \u2014 $833K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1170299/000118143113036015/0001181431-13-036015-index.htm", "trade_date": "2013-06-18", "timestamp": "2013-06-18", "mins": 7035338}, {"id": "0001209191-10-047105", "src": "INSIDERS", "ticker": "PML", "cik": "1170299", "company": "PIMCO MUNICIPAL INCOME FUND II", "company_raw": "PIMCO MUNICIPAL INCOME FUND II", "who": "Alan Rappaport", "who_key": "Rappaport Alan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 17699.85, "score": 30.3, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "7 insiders now buying PML", "source_url": "https://www.sec.gov/Archives/edgar/data/1170299/000120919110047105/0001209191-10-047105-index.htm", "trade_date": "2010-09-07", "timestamp": "2010-09-07", "mins": 8496938}], "recent_buys": [{"id": "0000070858-26-000451", "src": "INSIDERS", "ticker": "PML", "cik": "1170299", "company": "PIMCO MUNICIPAL INCOME FUND II", "company_raw": "PIMCO MUNICIPAL INCOME FUND II", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 745.0, "score": 15.4, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "7 insiders now buying PML", "source_url": "https://www.sec.gov/Archives/edgar/data/1170299/000007085826000451/0000070858-26-000451-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110378}, {"id": "0002084606-26-000012", "src": "INSIDERS", "ticker": "PML", "cik": "1170299", "company": "PIMCO MUNICIPAL INCOME FUND II", "company_raw": "PIMCO MUNICIPAL INCOME FUND II", "who": "Sonya Morris", "who_key": "Morris Sonya", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 37500.0, "score": 49.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Board member picks up $38K of PML", "source_url": "https://www.sec.gov/Archives/edgar/data/1170299/000208460626000012/0002084606-26-000012-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150698}, {"id": "0000070858-26-000322", "src": "INSIDERS", "ticker": "PML", "cik": "1170299", "company": "PIMCO MUNICIPAL INCOME FUND II", "company_raw": "PIMCO MUNICIPAL INCOME FUND II", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 5001.400000000001, "score": 21.8, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner buys $5K more of PML", "source_url": "https://www.sec.gov/Archives/edgar/data/1170299/000007085826000322/0000070858-26-000322-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239978}, {"id": "0002084606-26-000009", "src": "INSIDERS", "ticker": "PML", "cik": "1170299", "company": "PIMCO MUNICIPAL INCOME FUND II", "company_raw": "PIMCO MUNICIPAL INCOME FUND II", "who": "Sonya Morris", "who_key": "Morris Sonya", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 37389.5, "score": 34.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "PML lands a director's $37K", "source_url": "https://www.sec.gov/Archives/edgar/data/1170299/000208460626000009/0002084606-26-000009-index.htm", "trade_date": "2026-03-25", "timestamp": "2026-03-25", "mins": 320618}, {"id": "0000070858-26-000201", "src": "INSIDERS", "ticker": "PML", "cik": "1170299", "company": "PIMCO MUNICIPAL INCOME FUND II", "company_raw": "PIMCO MUNICIPAL INCOME FUND II", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 503.4055, "score": 14.6, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 3 insiders into PML", "source_url": "https://www.sec.gov/Archives/edgar/data/1170299/000007085826000201/0000070858-26-000201-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337898}, {"id": "0001495443-25-000006", "src": "INSIDERS", "ticker": "PML", "cik": "1170299", "company": "PIMCO MUNICIPAL INCOME FUND II", "company_raw": "PIMCO MUNICIPAL INCOME FUND II", "who": "Alan Rappaport", "who_key": "Rappaport Alan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 21579.7269, "score": 39.4, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Board member picks up $22K of PML", "source_url": "https://www.sec.gov/Archives/edgar/data/1170299/000149544325000006/0001495443-25-000006-index.htm", "trade_date": "2025-12-08", "timestamp": "2025-12-08", "mins": 474698}, {"id": "0000070858-25-000250", "src": "INSIDERS", "ticker": "PML", "cik": "1170299", "company": "PIMCO MUNICIPAL INCOME FUND II", "company_raw": "PIMCO MUNICIPAL INCOME FUND II", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 815.1174, "score": 15.6, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 3 insiders into PML", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/000007085825000250/0000070858-25-000250-index.htm", "trade_date": "2025-07-02", "timestamp": "2025-07-02", "mins": 703658}, {"id": "0001140361-25-022466", "src": "INSIDERS", "ticker": "PML", "cik": "1170299", "company": "PIMCO MUNICIPAL INCOME FUND II", "company_raw": "PIMCO MUNICIPAL INCOME FUND II", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 226798.0176, "score": 47.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "3 insiders now buying PML", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/000114036125022466/0001140361-25-022466-index.htm", "trade_date": "2025-06-11", "timestamp": "2025-06-11", "mins": 733898}, {"id": "0001140361-24-050094", "src": "INSIDERS", "ticker": "PML", "cik": "1170299", "company": "PIMCO MUNICIPAL INCOME FUND II", "company_raw": "PIMCO MUNICIPAL INCOME FUND II", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1777.14, "score": 17.8, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 3 insiders into PML", "source_url": "https://www.sec.gov/Archives/edgar/data/1170299/000114036124050094/0001140361-24-050094-index.htm", "trade_date": "2024-10-30", "timestamp": "2024-10-30", "mins": 1056458}, {"id": "0001415889-24-001892", "src": "INSIDERS", "ticker": "PML", "cik": "1170299", "company": "PIMCO MUNICIPAL INCOME FUND II", "company_raw": "PIMCO MUNICIPAL INCOME FUND II", "who": "Sarah E. Cogan", "who_key": "Cogan Sarah E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 20366.5, "score": 31.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 4 buying PML", "source_url": "https://www.sec.gov/Archives/edgar/data/1170299/000141588924001892/0001415889-24-001892-index.htm", "trade_date": "2024-01-24", "timestamp": "2024-01-24", "mins": 1459658}, {"id": "0001209191-15-079363", "src": "INSIDERS", "ticker": "PML", "cik": "1170299", "company": "PIMCO MUNICIPAL INCOME FUND II", "company_raw": "PIMCO MUNICIPAL INCOME FUND II", "who": "William B. Ogden IV", "who_key": "Ogden William B IV", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 55289.700000000004, "score": 36.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 5 buying PML", "source_url": "https://www.sec.gov/Archives/edgar/data/1170299/000120919115079363/0001209191-15-079363-index.htm", "trade_date": "2015-11-10", "timestamp": "2015-11-10", "mins": 5775338}, {"id": "0001181431-14-028874", "src": "INSIDERS", "ticker": "PML", "cik": "1170299", "company": "PIMCO MUNICIPAL INCOME FUND II", "company_raw": "PIMCO MUNICIPAL INCOME FUND II", "who": "William H. Gross", "who_key": "GROSS WILLIAM H", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 364670.50499999995, "score": 40.8, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "6 insiders pile into PML", "source_url": "https://www.sec.gov/Archives/edgar/data/1170299/000118143114028874/0001181431-14-028874-index.htm", "trade_date": "2014-08-08", "timestamp": "2014-08-08", "mins": 6436298}], "institutional": [{"id": "13DG-0000070858-26-000455", "src": "13DG", "ticker": "PML", "cik": "1170299", "company": "PIMCO MUNICIPAL INCOME FUND II", "company_raw": "PIMCO MUNICIPAL INCOME FUND II", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "BANK OF AMERICA CORP /DE/ moves to a 79.5% activist stake in PML", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/0000070858-26-000455-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98858}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Pimco Municipal Income Fund II Common Shares of Beneficial Interest", "new_value": "PIMCO MUNICIPAL INCOME FUND II", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001170299", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001170299", "applied": 1, "detected_at": "2026-10-27T02:34:01.494689"}]}, "key_people": [{"who": "William H. Gross", "who_key": "GROSS WILLIAM H", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 5045223.1474, "sold": 4383123.95, "net": 662099.1974, "trades": 23, "top_score": 62.6, "lean": "buying", "history": [{"action": "BUY", "amount": 364670.50499999995, "date": "2014-08-08", "score": 40.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1170299/000118143114028874/0001181431-14-028874-index.htm"}, {"action": "BUY", "amount": 756142.3008, "date": "2014-07-08", "score": 47.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1170299/000118143114026456/0001181431-14-026456-index.htm"}, {"action": "BUY", "amount": 228375.64800000002, "date": "2014-06-25", "score": 39.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1170299/000118143114025078/0001181431-14-025078-index.htm"}, {"action": "BUY", "amount": 99397.94, "date": "2014-06-09", "score": 34.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1170299/000118143114023544/0001181431-14-023544-index.htm"}, {"action": "BUY", "amount": 735726.4536, "date": "2014-05-13", "score": 47.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1170299/000118143114019617/0001181431-14-019617-index.htm"}, {"action": "SELL", "amount": 833054.3999999999, "date": "2013-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1170299/000118143113036015/0001181431-13-036015-index.htm"}, {"action": "SELL", "amount": 502274.15, "date": "2010-07-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1170299/000118143110056781/0001181431-10-056781-index.htm"}, {"action": "BUY", "amount": 1364000.0, "date": "2007-12-27", "score": 62.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1170299/000120189107000010/0001201891-07-000010-index.htm"}, {"action": "SELL", "amount": 946239.4, "date": "2007-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1170299/000120189407000006/0001201894-07-000006-index.htm"}, {"action": "BUY", "amount": 108133.0, "date": "2007-01-05", "score": 35.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1170299/000120189407000001/0001201894-07-000001-index.htm"}, {"action": "BUY", "amount": 3008.0, "date": "2005-06-01", "score": 17.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1170299/000120189105000172/0001201891-05-000172-index.htm"}, {"action": "BUY", "amount": 66000.0, "date": "2005-05-31", "score": 32.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1170299/000120189105000171/0001201891-05-000171-index.htm"}, {"action": "BUY", "amount": 21990.0, "date": "2005-04-19", "score": 26.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1170299/000120189105000115/0001201891-05-000115-index.htm"}, {"action": "BUY", "amount": 7260.0, "date": "2005-04-14", "score": 21.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1170299/000120189105000111/0001201891-05-000111-index.htm"}, {"action": "BUY", "amount": 173958.0, "date": "2005-04-12", "score": 37.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1170299/000120189105000110/0001201891-05-000110-index.htm"}, {"action": "BUY", "amount": 69840.0, "date": "2005-03-14", "score": 33.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1170299/000120189105000102/0001201891-05-000102-index.htm"}, {"action": "BUY", "amount": 69840.0, "date": "2005-03-14", "score": 32.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1170299/000118143108069790/0001181431-08-069790-index.htm"}, {"action": "BUY", "amount": 163936.0, "date": "2005-02-14", "score": 38.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1170299/000120189105000003/0001201891-05-000003-index.htm"}, {"action": "BUY", "amount": 72278.0, "date": "2004-07-20", "score": 32.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1170299/000120189104000027/0001201891-04-000027-index.htm"}, {"action": "BUY", "amount": 125853.0, "date": "2004-07-14", "score": 37.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1170299/000120189104000024/0001201891-04-000024-index.htm"}, {"action": "BUY", "amount": 496944.0, "date": "2004-07-13", "score": 56.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1170299/000120189104000022/0001201891-04-000022-index.htm"}, {"action": "BUY", "amount": 117870.3, "date": "2004-06-25", "score": 39.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1170299/000120189104000012/0001201891-04-000012-index.htm"}, {"action": "SELL", "amount": 2101556.0, "date": "2003-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1170299/000120189103000007/0001201891-03-000007-index.htm"}], "latest": {"action": "BUY", "amount": 364670.50499999995, "date": "2014-08-08", "score": 40.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1170299/000118143114028874/0001181431-14-028874-index.htm"}}, {"who": "Thomas Matthew Buffington", "who_key": "BUFFINGTON THOMAS MATTHEW", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 924000.0, "net": -924000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 924000.0, "date": "2020-01-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1170299/000120919120005552/0001209191-20-005552-index.htm"}], "latest": {"action": "SELL", "amount": 924000.0, "date": "2020-01-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1170299/000120919120005552/0001209191-20-005552-index.htm"}}, {"who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 235640.08049999998, "sold": 0, "net": 235640.08049999998, "trades": 6, "top_score": 47.0, "lean": "buying", "history": [{"action": "BUY", "amount": 745.0, "date": "2026-08-18", "score": 15.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1170299/000007085826000451/0000070858-26-000451-index.htm"}, {"action": "BUY", "amount": 5001.400000000001, "date": "2026-05-20", "score": 21.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1170299/000007085826000322/0000070858-26-000322-index.htm"}, {"action": "BUY", "amount": 503.4055, "date": "2026-03-13", "score": 14.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1170299/000007085826000201/0000070858-26-000201-index.htm"}, {"action": "BUY", "amount": 815.1174, "date": "2025-07-02", "score": 15.6, "source_url": "https://www.sec.gov/Archives/edgar/data/70858/000007085825000250/0000070858-25-000250-index.htm"}, {"action": "BUY", "amount": 226798.0176, "date": "2025-06-11", "score": 47.0, "source_url": "https://www.sec.gov/Archives/edgar/data/70858/000114036125022466/0001140361-25-022466-index.htm"}, {"action": "BUY", "amount": 1777.14, "date": "2024-10-30", "score": 17.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1170299/000114036124050094/0001140361-24-050094-index.htm"}], "latest": {"action": "BUY", "amount": 745.0, "date": "2026-08-18", "score": 15.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1170299/000007085826000451/0000070858-26-000451-index.htm"}}, {"who": "Sonya Morris", "who_key": "Morris Sonya", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 74889.5, "sold": 0, "net": 74889.5, "trades": 2, "top_score": 49.0, "lean": "buying", "history": [{"action": "BUY", "amount": 37500.0, "date": "2026-07-21", "score": 49.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1170299/000208460626000012/0002084606-26-000012-index.htm"}, {"action": "BUY", "amount": 37389.5, "date": "2026-03-25", "score": 34.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1170299/000208460626000009/0002084606-26-000009-index.htm"}], "latest": {"action": "BUY", "amount": 37500.0, "date": "2026-07-21", "score": 49.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1170299/000208460626000012/0002084606-26-000012-index.htm"}}, {"who": "William B. Ogden IV", "who_key": "Ogden William B IV", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 55289.700000000004, "sold": 0, "net": 55289.700000000004, "trades": 1, "top_score": 36.0, "lean": "buying", "history": [{"action": "BUY", "amount": 55289.700000000004, "date": "2015-11-10", "score": 36.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1170299/000120919115079363/0001209191-15-079363-index.htm"}], "latest": {"action": "BUY", "amount": 55289.700000000004, "date": "2015-11-10", "score": 36.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1170299/000120919115079363/0001209191-15-079363-index.htm"}}, {"who": "Alan Rappaport", "who_key": "Rappaport Alan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 39279.5769, "sold": 0, "net": 39279.5769, "trades": 2, "top_score": 39.4, "lean": "buying", "history": [{"action": "BUY", "amount": 21579.7269, "date": "2025-12-08", "score": 39.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1170299/000149544325000006/0001495443-25-000006-index.htm"}, {"action": "BUY", "amount": 17699.85, "date": "2010-09-07", "score": 30.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1170299/000120919110047105/0001209191-10-047105-index.htm"}], "latest": {"action": "BUY", "amount": 21579.7269, "date": "2025-12-08", "score": 39.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1170299/000149544325000006/0001495443-25-000006-index.htm"}}, {"who": "Sarah E. Cogan", "who_key": "Cogan Sarah E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 20366.5, "sold": 0, "net": 20366.5, "trades": 1, "top_score": 31.0, "lean": "buying", "history": [{"action": "BUY", "amount": 20366.5, "date": "2024-01-24", "score": 31.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1170299/000141588924001892/0001415889-24-001892-index.htm"}], "latest": {"action": "BUY", "amount": 20366.5, "date": "2024-01-24", "score": 31.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1170299/000141588924001892/0001415889-24-001892-index.htm"}}], "activity": [{"date": "2026-08-18", "net": 745.0}], "announcements": [{"form": "4", "date": "2026-08-20", "title": "PRIMARY DOCUMENT", "accession": "0000070858-26-000451", "price_sensitive": false}, {"form": "N-23C-2", "date": "2026-07-24", "title": "Form N-23C-2", "accession": "0001193125-26-316091", "price_sensitive": false}, {"form": "4", "date": "2026-07-23", "title": "Insider transaction", "accession": "0002084606-26-000012", "price_sensitive": false}, {"form": "3", "date": "2026-07-08", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-082005", "price_sensitive": false}, {"form": "3", "date": "2026-07-08", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-081981", "price_sensitive": false}, {"form": "3", "date": "2026-07-08", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-081956", "price_sensitive": false}, {"form": "3", "date": "2026-07-08", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-081937", "price_sensitive": false}, {"form": "3", "date": "2026-07-08", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-081909", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-05-29", "title": "Form NPORT-P", "accession": "0001099263-26-007293", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "PRIMARY DOCUMENT", "accession": "0000070858-26-000322", "price_sensitive": false}, {"form": "40-APP/A", "date": "2026-04-28", "title": "Form 40-APP/A", "accession": "0001193125-26-184793", "price_sensitive": false}, {"form": "4", "date": "2026-03-27", "title": "PRIMARY DOCUMENT", "accession": "0002084606-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-03-17", "title": "PRIMARY DOCUMENT", "accession": "0000070858-26-000201", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-03-13", "title": "Form N-CEN", "accession": "0001099263-26-003226", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-03-12", "title": "Form SCHEDULE 13D/A", "accession": "0000070858-26-000198", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-03-05", "title": "Form N-CSR", "accession": "0001193125-26-094209", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-02", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-084815", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-03-02", "title": "Form NPORT-P", "accession": "0001099263-26-003068", "price_sensitive": false}, {"form": "4", "date": "2026-02-25", "title": "Insider transaction", "accession": "0001193125-26-072091", "price_sensitive": false}, {"form": "3", "date": "2026-02-02", "title": "PRIMARY DOCUMENT", "accession": "0001624137-26-000014", "price_sensitive": false}, {"form": "3", "date": "2026-01-30", "title": "PRIMARY DOCUMENT", "accession": "0001621420-26-000012", "price_sensitive": false}, {"form": "3", "date": "2026-01-30", "title": "PRIMARY DOCUMENT", "accession": "0001775595-26-000016", "price_sensitive": false}, {"form": "N-23C-2", "date": "2026-01-23", "title": "Form N-23C-2", "accession": "0001193125-26-020913", "price_sensitive": false}, {"form": "3", "date": "2026-01-09", "title": "PRIMARY DOCUMENT", "accession": "0002084606-26-000005", "price_sensitive": false}, {"form": "4", "date": "2025-12-10", "title": "PRIMARY DOCUMENT", "accession": "0001495443-25-000006", "price_sensitive": false}], "performance": {"ticker": "PML", "has_prices": true, "summary": {"n": 31, "avg": -0.33330635713769297, "win_rate": 0.03225806451612903, "best": 0.001358695652173884, "worst": -0.4735714285714286, "as_of": "2026-08-19"}, "buys": [{"who": "BANK OF AMERICA CORP /DE/", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 745.0, "date": "2026-08-18", "score": 15.4, "ref_price": 7.36, "return": 0.001358695652173884}, {"who": "Morris Sonya", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 37500.0, "date": "2026-07-21", "score": 49.0, "ref_price": 7.43, "return": -0.0080753701211305}, {"who": "BANK OF AMERICA CORP /DE/", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 5001.400000000001, "date": "2026-05-20", "score": 21.8, "ref_price": 7.38, "return": -0.0013550135501354725}, {"who": "Morris Sonya", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 37389.5, "date": "2026-03-25", "score": 34.0, "ref_price": 7.51, "return": -0.018641810918774926}, {"who": "BANK OF AMERICA CORP /DE/", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 503.4055, "date": "2026-03-13", "score": 14.6, "ref_price": 7.65, "return": -0.03660130718954251}, {"who": "Rappaport Alan", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 21579.7269, "date": "2025-12-08", "score": 39.4, "ref_price": 7.65, "return": -0.03660130718954251}, {"who": "BANK OF AMERICA CORP /DE/", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 815.1174, "date": "2025-07-02", "score": 15.6, "ref_price": 7.45, "return": -0.010738255033557057}, {"who": "BANK OF AMERICA CORP /DE/", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 226798.0176, "date": "2025-06-11", "score": 47.0, "ref_price": 7.44, "return": -0.009408602150537673}, {"who": "BANK OF AMERICA CORP /DE/", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1777.14, "date": "2024-10-30", "score": 17.8, "ref_price": 8.91, "return": -0.1728395061728395}, {"who": "Cogan Sarah E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20366.5, "date": "2024-01-24", "score": 31.0, "ref_price": 8.14, "return": -0.09459459459459464}, {"who": "Ogden William B IV", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 55289.700000000004, "date": "2015-11-10", "score": 36.0, "ref_price": 14.0, "return": -0.4735714285714286}, {"who": "GROSS WILLIAM H", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 364670.50499999995, "date": "2014-08-08", "score": 40.8, "ref_price": 14.0, "return": -0.4735714285714286}, {"who": "GROSS WILLIAM H", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 756142.3008, "date": "2014-07-08", "score": 47.2, "ref_price": 14.0, "return": -0.4735714285714286}, {"who": "GROSS WILLIAM H", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 228375.64800000002, "date": "2014-06-25", "score": 39.1, "ref_price": 14.0, "return": -0.4735714285714286}, {"who": "GROSS WILLIAM H", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 99397.94, "date": "2014-06-09", "score": 34.4, "ref_price": 14.0, "return": -0.4735714285714286}, {"who": "GROSS WILLIAM H", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 735726.4536, "date": "2014-05-13", "score": 47.7, "ref_price": 14.0, "return": -0.4735714285714286}, {"who": "Rappaport Alan", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 17699.85, "date": "2010-09-07", "score": 30.3, "ref_price": 14.0, "return": -0.4735714285714286}, {"who": "GROSS WILLIAM H", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 1364000.0, "date": "2007-12-27", "score": 62.6, "ref_price": 14.0, "return": -0.4735714285714286}, {"who": "GROSS WILLIAM H", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 108133.0, "date": "2007-01-05", "score": 35.4, "ref_price": 14.0, "return": -0.4735714285714286}, {"who": "GROSS WILLIAM H", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 3008.0, "date": "2005-06-01", "score": 17.3, "ref_price": 14.0, "return": -0.4735714285714286}, {"who": "GROSS WILLIAM H", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 66000.0, "date": "2005-05-31", "score": 32.5, "ref_price": 14.0, "return": -0.4735714285714286}, {"who": "GROSS WILLIAM H", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 21990.0, "date": "2005-04-19", "score": 26.6, "ref_price": 14.0, "return": -0.4735714285714286}, {"who": "GROSS WILLIAM H", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 7260.0, "date": "2005-04-14", "score": 21.1, "ref_price": 14.0, "return": -0.4735714285714286}, {"who": "GROSS WILLIAM H", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 173958.0, "date": "2005-04-12", "score": 37.9, "ref_price": 14.0, "return": -0.4735714285714286}, {"who": "GROSS WILLIAM H", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 69840.0, "date": "2005-03-14", "score": 32.5, "ref_price": 14.0, "return": -0.4735714285714286}, {"who": "GROSS WILLIAM H", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 69840.0, "date": "2005-03-14", "score": 33.0, "ref_price": 14.0, "return": -0.4735714285714286}, {"who": "GROSS WILLIAM H", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 163936.0, "date": "2005-02-14", "score": 38.8, "ref_price": 14.0, "return": -0.4735714285714286}, {"who": "GROSS WILLIAM H", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 72278.0, "date": "2004-07-20", "score": 32.9, "ref_price": 14.0, "return": -0.4735714285714286}, {"who": "GROSS WILLIAM H", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 125853.0, "date": "2004-07-14", "score": 37.1, "ref_price": 14.0, "return": -0.4735714285714286}, {"who": "GROSS WILLIAM H", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 496944.0, "date": "2004-07-13", "score": 56.8, "ref_price": 14.0, "return": -0.4735714285714286}, {"who": "GROSS WILLIAM H", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 117870.3, "date": "2004-06-25", "score": 39.7, "ref_price": 14.0, "return": -0.4735714285714286}]}, "price_series": [{"date": "2016-07-28", "close": 14.0, "volume": 66819.0}, {"date": "2016-07-29", "close": 13.92, "volume": 108265.0}, {"date": "2016-08-01", "close": 13.9, "volume": 117000.0}, {"date": "2016-08-02", "close": 13.88, "volume": 129987.0}, {"date": "2016-08-03", "close": 14.01, "volume": 122199.0}, {"date": "2016-08-04", "close": 13.9, "volume": 122707.0}, {"date": "2016-08-05", "close": 13.9, "volume": 65634.0}, {"date": "2016-08-08", "close": 13.94, "volume": 89134.0}, {"date": "2016-08-09", "close": 13.78, "volume": 103302.0}, {"date": "2016-08-10", "close": 13.75, "volume": 101196.0}, {"date": "2016-08-11", "close": 13.63, "volume": 186603.0}, {"date": "2016-08-12", "close": 13.73, "volume": 60544.0}, {"date": "2016-08-15", "close": 13.7, "volume": 121747.0}, {"date": "2016-08-16", "close": 13.62, "volume": 125627.0}, {"date": "2016-08-17", "close": 13.72, "volume": 97155.0}, {"date": "2016-08-18", "close": 13.79, "volume": 177636.0}, {"date": "2016-08-19", "close": 13.8, "volume": 68308.0}, {"date": "2016-08-22", "close": 13.84, "volume": 99575.0}, {"date": "2016-08-23", "close": 13.8, "volume": 92260.0}, {"date": "2016-08-24", "close": 13.8, "volume": 42855.0}, {"date": "2016-08-25", "close": 13.8, "volume": 72270.0}, {"date": "2016-08-26", "close": 13.63, "volume": 159038.0}, {"date": "2016-08-29", "close": 13.72, "volume": 179746.0}, {"date": "2016-08-30", "close": 13.67, "volume": 94344.0}, {"date": "2016-08-31", "close": 13.78, "volume": 105813.0}, {"date": "2016-09-01", "close": 13.76, "volume": 117955.0}, {"date": "2016-09-02", "close": 13.79, "volume": 123179.0}, {"date": "2016-09-06", "close": 13.87, "volume": 151912.0}, {"date": "2016-09-07", "close": 13.87, "volume": 125843.0}, {"date": "2016-09-08", "close": 13.8, "volume": 166243.0}, {"date": "2016-09-09", "close": 13.57, "volume": 144850.0}, {"date": "2016-09-12", "close": 13.5, "volume": 235390.0}, {"date": "2016-09-13", "close": 13.5, "volume": 147964.0}, {"date": "2016-09-14", "close": 13.52, "volume": 145615.0}, {"date": "2016-09-15", "close": 13.37, "volume": 262253.0}, {"date": "2016-09-16", "close": 13.36, "volume": 72461.0}, {"date": "2016-09-19", "close": 13.4, "volume": 74173.0}, {"date": "2016-09-20", "close": 13.38, "volume": 95141.0}, {"date": "2016-09-21", "close": 13.45, "volume": 101194.0}, {"date": "2016-09-22", "close": 13.61, "volume": 85130.0}, {"date": "2016-09-23", "close": 13.55, "volume": 55283.0}, {"date": "2016-09-26", "close": 13.6, "volume": 58487.0}, {"date": "2016-09-27", "close": 13.65, "volume": 70722.0}, {"date": "2016-09-28", "close": 13.78, "volume": 121969.0}, {"date": "2016-09-29", "close": 13.62, "volume": 118013.0}, {"date": "2016-09-30", "close": 13.66, "volume": 72304.0}, {"date": "2016-10-03", "close": 13.54, "volume": 93494.0}, {"date": "2016-10-04", "close": 13.48, "volume": 180836.0}, {"date": "2016-10-05", "close": 13.44, "volume": 100942.0}, {"date": "2016-10-06", "close": 13.36, "volume": 143090.0}, {"date": "2016-10-07", "close": 13.36, "volume": 71183.0}, {"date": "2016-10-10", "close": 13.41, "volume": 91134.0}, {"date": "2016-10-11", "close": 13.26, "volume": 101617.0}, {"date": "2016-10-12", "close": 13.05, "volume": 173984.0}, {"date": "2016-10-13", "close": 12.84, "volume": 421598.0}, {"date": "2016-10-14", "close": 12.65, "volume": 303914.0}, {"date": "2016-10-17", "close": 12.52, "volume": 295979.0}, {"date": "2016-10-18", "close": 12.76, "volume": 242317.0}, {"date": "2016-10-19", "close": 12.93, "volume": 169578.0}, {"date": "2016-10-20", "close": 13.0, "volume": 137155.0}, {"date": "2016-10-21", "close": 13.0, "volume": 119603.0}, {"date": "2016-10-24", "close": 13.0, "volume": 69813.0}, {"date": "2016-10-25", "close": 13.05, "volume": 95351.0}, {"date": "2016-10-26", "close": 12.93, "volume": 133505.0}, {"date": "2016-10-27", "close": 12.79, "volume": 186538.0}, {"date": "2016-10-28", "close": 12.63, "volume": 132725.0}, {"date": "2016-10-31", "close": 12.67, "volume": 151570.0}, {"date": "2016-11-01", "close": 12.76, "volume": 126469.0}, {"date": "2016-11-02", "close": 12.79, "volume": 122108.0}, {"date": "2016-11-03", "close": 12.7, "volume": 85595.0}, {"date": "2016-11-04", "close": 12.82, "volume": 181303.0}, {"date": "2016-11-07", "close": 12.85, "volume": 116746.0}, {"date": "2016-11-08", "close": 12.88, "volume": 103015.0}, {"date": "2016-11-09", "close": 12.72, "volume": 112516.0}, {"date": "2016-11-10", "close": 12.27, "volume": 602167.0}, {"date": "2016-11-11", "close": 12.27, "volume": 456261.0}, {"date": "2016-11-14", "close": 11.76, "volume": 807255.0}, {"date": "2016-11-15", "close": 12.07, "volume": 434411.0}, {"date": "2016-11-16", "close": 12.36, "volume": 375565.0}, {"date": "2016-11-17", "close": 12.1, "volume": 252969.0}, {"date": "2016-11-18", "close": 12.0, "volume": 255293.0}, {"date": "2016-11-21", "close": 12.21, "volume": 231164.0}, {"date": "2016-11-22", "close": 12.17, "volume": 287591.0}, {"date": "2016-11-23", "close": 12.09, "volume": 239086.0}, {"date": "2016-11-25", "close": 12.14, "volume": 154214.0}, {"date": "2016-11-28", "close": 12.12, "volume": 198839.0}, {"date": "2016-11-29", "close": 12.0, "volume": 280806.0}, {"date": "2016-11-30", "close": 12.07, "volume": 357180.0}, {"date": "2016-12-01", "close": 11.83, "volume": 310594.0}, {"date": "2016-12-02", "close": 12.01, "volume": 256833.0}, {"date": "2016-12-05", "close": 11.93, "volume": 253888.0}, {"date": "2016-12-06", "close": 12.15, "volume": 215854.0}, {"date": "2016-12-07", "close": 12.42, "volume": 331081.0}, {"date": "2016-12-08", "close": 12.3, "volume": 288430.0}, {"date": "2016-12-09", "close": 12.21, "volume": 350859.0}, {"date": "2016-12-12", "close": 12.08, "volume": 314437.0}, {"date": "2016-12-13", "close": 12.19, "volume": 220740.0}, {"date": "2016-12-14", "close": 12.18, "volume": 211346.0}, {"date": "2016-12-15", "close": 12.07, "volume": 390066.0}, {"date": "2016-12-16", "close": 12.11, "volume": 196094.0}, {"date": "2016-12-19", "close": 12.1942, "volume": 159934.0}, {"date": "2016-12-20", "close": 12.13, "volume": 299025.0}, {"date": "2016-12-21", "close": 12.22, "volume": 176400.0}, {"date": "2016-12-22", "close": 12.26, "volume": 125363.0}, {"date": "2016-12-23", "close": 12.15, "volume": 191329.0}, {"date": "2016-12-27", "close": 12.07, "volume": 295074.0}, {"date": "2016-12-28", "close": 12.05, "volume": 429655.0}, {"date": "2016-12-29", "close": 12.14, "volume": 303105.0}, {"date": "2016-12-30", "close": 12.22, "volume": 341203.0}, {"date": "2017-01-03", "close": 12.28, "volume": 220125.0}, {"date": "2017-01-04", "close": 12.3, "volume": 275633.0}, {"date": "2017-01-05", "close": 12.27, "volume": 341239.0}, {"date": "2017-01-06", "close": 12.37, "volume": 294348.0}, {"date": "2017-01-09", "close": 12.51, "volume": 170932.0}, {"date": "2017-01-10", "close": 12.64, "volume": 179849.0}, {"date": "2017-01-11", "close": 12.57, "volume": 102752.0}, {"date": "2017-01-12", "close": 12.62, "volume": 178920.0}, {"date": "2017-01-13", "close": 12.66, "volume": 121502.0}, {"date": "2017-01-17", "close": 12.57, "volume": 171235.0}, {"date": "2017-01-18", "close": 12.59, "volume": 92211.0}, {"date": "2017-01-19", "close": 12.55, "volume": 123410.0}, {"date": "2017-01-20", "close": 12.52, "volume": 171695.0}, {"date": "2017-01-23", "close": 12.62, "volume": 152321.0}, {"date": "2017-01-24", "close": 12.58, "volume": 122103.0}, {"date": "2017-01-25", "close": 12.58, "volume": 163016.0}, {"date": "2017-01-26", "close": 12.54, "volume": 164703.0}, {"date": "2017-01-27", "close": 12.64, "volume": 142649.0}, {"date": "2017-01-30", "close": 12.6, "volume": 148019.0}, {"date": "2017-01-31", "close": 12.58, "volume": 193200.0}, {"date": "2017-02-01", "close": 12.6, "volume": 127027.0}, {"date": "2017-02-02", "close": 12.56, "volume": 314649.0}, {"date": "2017-02-03", "close": 12.5514, "volume": 198504.0}, {"date": "2017-02-06", "close": 12.62, "volume": 300125.0}, {"date": "2017-02-07", "close": 12.72, "volume": 199397.0}, {"date": "2017-02-08", "close": 12.81, "volume": 248357.0}, {"date": "2017-02-09", "close": 12.7, "volume": 170355.0}, {"date": "2017-02-10", "close": 12.52, "volume": 316510.0}, {"date": "2017-02-13", "close": 12.58, "volume": 277768.0}, {"date": "2017-02-14", "close": 12.58, "volume": 253987.0}, {"date": "2017-02-15", "close": 12.5, "volume": 270577.0}, {"date": "2017-02-16", "close": 12.48, "volume": 192160.0}, {"date": "2017-02-17", "close": 12.53, "volume": 187979.0}, {"date": "2017-02-21", "close": 12.53, "volume": 197617.0}, {"date": "2017-02-22", "close": 12.56, "volume": 156023.0}, {"date": "2017-02-23", "close": 12.6, "volume": 172479.0}, {"date": "2017-02-24", "close": 12.58, "volume": 105035.0}, {"date": "2017-02-27", "close": 12.55, "volume": 88234.0}, {"date": "2017-02-28", "close": 12.6, "volume": 102425.0}, {"date": "2017-03-01", "close": 12.53, "volume": 254509.0}, {"date": "2017-03-02", "close": 12.52, "volume": 198120.0}, {"date": "2017-03-03", "close": 12.53, "volume": 140292.0}, {"date": "2017-03-06", "close": 12.52, "volume": 171185.0}, {"date": "2017-03-07", "close": 12.47, "volume": 79220.0}, {"date": "2017-03-08", "close": 12.5, "volume": 295678.0}, {"date": "2017-03-09", "close": 12.26, "volume": 275401.0}, {"date": "2017-03-10", "close": 12.26, "volume": 123652.0}, {"date": "2017-03-13", "close": 12.26, "volume": 94725.0}, {"date": "2017-03-14", "close": 12.25, "volume": 76201.0}, {"date": "2017-03-15", "close": 12.42, "volume": 130414.0}, {"date": "2017-03-16", "close": 12.38, "volume": 68934.0}, {"date": "2017-03-17", "close": 12.4, "volume": 55555.0}, {"date": "2017-03-20", "close": 12.52, "volume": 146628.0}, {"date": "2017-03-21", "close": 12.55, "volume": 120832.0}, {"date": "2017-03-22", "close": 12.58, "volume": 166658.0}, {"date": "2017-03-23", "close": 12.51, "volume": 119829.0}, {"date": "2017-03-24", "close": 12.5, "volume": 122655.0}, {"date": "2017-03-27", "close": 12.55, "volume": 147310.0}, {"date": "2017-03-28", "close": 12.55, "volume": 86778.0}, {"date": "2017-03-29", "close": 12.54, "volume": 207157.0}, {"date": "2017-03-30", "close": 12.59, "volume": 104815.0}, {"date": "2017-03-31", "close": 12.58, "volume": 83865.0}, {"date": "2017-04-03", "close": 12.62, "volume": 88768.0}, {"date": "2017-04-04", "close": 12.59, "volume": 242145.0}, {"date": "2017-04-05", "close": 12.63, "volume": 137042.0}, {"date": "2017-04-06", "close": 12.76, "volume": 137234.0}, {"date": "2017-04-07", "close": 12.82, "volume": 112519.0}, {"date": "2017-04-10", "close": 12.91, "volume": 131057.0}, {"date": "2017-04-11", "close": 12.88, "volume": 69293.0}, {"date": "2017-04-12", "close": 12.87, "volume": 108810.0}, {"date": "2017-04-13", "close": 12.86, "volume": 167881.0}, {"date": "2017-04-17", "close": 12.85, "volume": 79697.0}, {"date": "2017-04-18", "close": 12.86, "volume": 95080.0}, {"date": "2017-04-19", "close": 12.84, "volume": 82125.0}, {"date": "2017-04-20", "close": 12.79, "volume": 127843.0}, {"date": "2017-04-21", "close": 12.77, "volume": 94070.0}, {"date": "2017-04-24", "close": 12.74, "volume": 104009.0}, {"date": "2017-04-25", "close": 12.65, "volume": 202131.0}, {"date": "2017-04-26", "close": 12.74, "volume": 103208.0}, {"date": "2017-04-27", "close": 12.75, "volume": 68767.0}, {"date": "2017-04-28", "close": 12.84, "volume": 98276.0}, {"date": "2017-05-01", "close": 12.87, "volume": 148567.0}, {"date": "2017-05-02", "close": 12.98, "volume": 124896.0}, {"date": "2017-05-03", "close": 12.98, "volume": 103369.0}, {"date": "2017-05-04", "close": 12.9729, "volume": 70879.0}, {"date": "2017-05-05", "close": 13.0014, "volume": 191708.0}, {"date": "2017-05-08", "close": 13.06, "volume": 204370.0}, {"date": "2017-05-09", "close": 12.87, "volume": 208352.0}, {"date": "2017-05-10", "close": 12.85, "volume": 75998.0}, {"date": "2017-05-11", "close": 12.87, "volume": 113574.0}, {"date": "2017-05-12", "close": 12.97, "volume": 50140.0}, {"date": "2017-05-15", "close": 13.0, "volume": 130201.0}, {"date": "2017-05-16", "close": 12.99, "volume": 148604.0}, {"date": "2017-05-17", "close": 13.03, "volume": 130209.0}, {"date": "2017-05-18", "close": 12.85, "volume": 163857.0}, {"date": "2017-05-19", "close": 12.99, "volume": 107577.0}, {"date": "2017-05-22", "close": 13.04, "volume": 98044.0}, {"date": "2017-05-23", "close": 13.09, "volume": 125335.0}, {"date": "2017-05-24", "close": 13.16, "volume": 132542.0}, {"date": "2017-05-25", "close": 13.1, "volume": 112997.0}, {"date": "2017-05-26", "close": 13.03, "volume": 302432.0}, {"date": "2017-05-30", "close": 12.95, "volume": 165035.0}, {"date": "2017-05-31", "close": 13.01, "volume": 249436.0}, {"date": "2017-06-01", "close": 13.05, "volume": 133557.0}, {"date": "2017-06-02", "close": 13.07, "volume": 179502.0}, {"date": "2017-06-05", "close": 13.0866, "volume": 124839.0}, {"date": "2017-06-06", "close": 13.17, "volume": 97816.0}, {"date": "2017-06-07", "close": 13.22, "volume": 107698.0}, {"date": "2017-06-08", "close": 13.13, "volume": 93316.0}, {"date": "2017-06-09", "close": 13.16, "volume": 70882.0}, {"date": "2017-06-12", "close": 13.15, "volume": 85694.0}, {"date": "2017-06-13", "close": 13.18, "volume": 167345.0}, {"date": "2017-06-14", "close": 13.19, "volume": 171544.0}, {"date": "2017-06-15", "close": 13.16, "volume": 70229.0}, {"date": "2017-06-16", "close": 13.2, "volume": 61218.0}, {"date": "2017-06-19", "close": 13.17, "volume": 92714.0}, {"date": "2017-06-20", "close": 13.24, "volume": 72493.0}, {"date": "2017-06-21", "close": 13.21, "volume": 53725.0}, {"date": "2017-06-22", "close": 13.21, "volume": 85325.0}, {"date": "2017-06-23", "close": 13.22, "volume": 47863.0}, {"date": "2017-06-26", "close": 13.26, "volume": 46089.0}, {"date": "2017-06-27", "close": 13.24, "volume": 59459.0}, {"date": "2017-06-28", "close": 13.2, "volume": 96476.0}, {"date": "2017-06-29", "close": 13.09, "volume": 150169.0}, {"date": "2017-06-30", "close": 13.14, "volume": 81488.0}, {"date": "2017-07-03", "close": 13.13, "volume": 98404.0}, {"date": "2017-07-05", "close": 13.13, "volume": 94073.0}, {"date": "2017-07-06", "close": 13.13, "volume": 164450.0}, {"date": "2017-07-07", "close": 13.12, "volume": 110863.0}, {"date": "2017-07-10", "close": 13.27, "volume": 139731.0}, {"date": "2017-07-11", "close": 13.33, "volume": 159028.0}, {"date": "2017-07-12", "close": 13.32, "volume": 144807.0}, {"date": "2017-07-13", "close": 13.34, "volume": 83498.0}, {"date": "2017-07-14", "close": 13.36, "volume": 128620.0}, {"date": "2017-07-17", "close": 13.35, "volume": 71329.0}, {"date": "2017-07-18", "close": 13.34, "volume": 129365.0}, {"date": "2017-07-19", "close": 13.41, "volume": 59666.0}, {"date": "2017-07-20", "close": 13.41, "volume": 65340.0}, {"date": "2017-07-21", "close": 13.41, "volume": 76621.0}, {"date": "2017-07-24", "close": 13.41, "volume": 68465.0}, {"date": "2017-07-25", "close": 13.4, "volume": 71789.0}, {"date": "2017-07-26", "close": 13.39, "volume": 103355.0}, {"date": "2017-07-27", "close": 13.37, "volume": 88885.0}, {"date": "2017-07-28", "close": 13.4, "volume": 59099.0}, {"date": "2017-07-31", "close": 13.44, "volume": 106690.0}, {"date": "2017-08-01", "close": 13.48, "volume": 109067.0}, {"date": "2017-08-02", "close": 13.5, "volume": 138130.0}, {"date": "2017-08-03", "close": 13.49, "volume": 63277.0}, {"date": "2017-08-04", "close": 13.46, "volume": 147344.0}, {"date": "2017-08-07", "close": 13.44, "volume": 185749.0}, {"date": "2017-08-08", "close": 13.42, "volume": 86472.0}, {"date": "2017-08-09", "close": 13.27, "volume": 81387.0}, {"date": "2017-08-10", "close": 13.18, "volume": 143251.0}, {"date": "2017-08-11", "close": 13.25, "volume": 208091.0}, {"date": "2017-08-14", "close": 13.245, "volume": 78986.0}, {"date": "2017-08-15", "close": 13.19, "volume": 98764.0}, {"date": "2017-08-16", "close": 13.3, "volume": 108453.0}, {"date": "2017-08-17", "close": 13.3, "volume": 105706.0}, {"date": "2017-08-18", "close": 13.28, "volume": 84347.0}, {"date": "2017-08-21", "close": 13.32, "volume": 116015.0}, {"date": "2017-08-22", "close": 13.32, "volume": 115111.0}, {"date": "2017-08-23", "close": 13.35, "volume": 56161.0}, {"date": "2017-08-24", "close": 13.36, "volume": 74543.0}, {"date": "2017-08-25", "close": 13.35, "volume": 32929.0}, {"date": "2017-08-28", "close": 13.28, "volume": 90732.0}, {"date": "2017-08-29", "close": 13.4, "volume": 95192.0}, {"date": "2017-08-30", "close": 13.32, "volume": 76230.0}, {"date": "2017-08-31", "close": 13.31, "volume": 135885.0}, {"date": "2017-09-01", "close": 13.29, "volume": 113354.0}, {"date": "2017-09-05", "close": 13.37, "volume": 131358.0}, {"date": "2017-09-06", "close": 13.4, "volume": 102175.0}, {"date": "2017-09-07", "close": 13.34, "volume": 175332.0}, {"date": "2017-09-08", "close": 13.24, "volume": 100092.0}, {"date": "2017-09-11", "close": 13.25, "volume": 85211.0}, {"date": "2017-09-12", "close": 13.24, "volume": 101357.0}, {"date": "2017-09-13", "close": 13.24, "volume": 84742.0}, {"date": "2017-09-14", "close": 13.26, "volume": 43442.0}, {"date": "2017-09-15", "close": 13.31, "volume": 105694.0}, {"date": "2017-09-18", "close": 13.28, "volume": 50668.0}, {"date": "2017-09-19", "close": 13.3, "volume": 90907.0}, {"date": "2017-09-20", "close": 13.23, "volume": 96579.0}, {"date": "2017-09-21", "close": 13.2, "volume": 111247.0}, {"date": "2017-09-22", "close": 13.16, "volume": 135534.0}, {"date": "2017-09-25", "close": 13.22, "volume": 62593.0}, {"date": "2017-09-26", "close": 13.27, "volume": 99359.0}, {"date": "2017-09-27", "close": 13.18, "volume": 168664.0}, {"date": "2017-09-28", "close": 13.17, "volume": 140902.0}, {"date": "2017-09-29", "close": 13.16, "volume": 67430.0}, {"date": "2017-10-02", "close": 13.17, "volume": 85516.0}, {"date": "2017-10-03", "close": 13.22, "volume": 111577.0}, {"date": "2017-10-04", "close": 13.24, "volume": 213855.0}, {"date": "2017-10-05", "close": 13.28, "volume": 122541.0}, {"date": "2017-10-06", "close": 13.19, "volume": 86347.0}, {"date": "2017-10-09", "close": 13.21, "volume": 144249.0}, {"date": "2017-10-10", "close": 13.33, "volume": 170896.0}, {"date": "2017-10-11", "close": 13.33, "volume": 122707.0}, {"date": "2017-10-12", "close": 13.3, "volume": 98107.0}, {"date": "2017-10-13", "close": 13.36, "volume": 79975.0}, {"date": "2017-10-16", "close": 13.31, "volume": 71979.0}, {"date": "2017-10-17", "close": 13.33, "volume": 126455.0}, {"date": "2017-10-18", "close": 13.32, "volume": 99476.0}, {"date": "2017-10-19", "close": 13.2828, "volume": 215634.0}, {"date": "2017-10-20", "close": 13.25, "volume": 71692.0}, {"date": "2017-10-23", "close": 13.25, "volume": 83777.0}, {"date": "2017-10-24", "close": 13.28, "volume": 107505.0}, {"date": "2017-10-25", "close": 13.17, "volume": 141200.0}, {"date": "2017-10-26", "close": 13.09, "volume": 118695.0}, {"date": "2017-10-27", "close": 13.07, "volume": 135662.0}, {"date": "2017-10-30", "close": 13.06, "volume": 107976.0}, {"date": "2017-10-31", "close": 13.06, "volume": 106569.0}, {"date": "2017-11-01", "close": 13.13, "volume": 88702.0}, {"date": "2017-11-02", "close": 13.15, "volume": 140492.0}, {"date": "2017-11-03", "close": 13.17, "volume": 75427.0}, {"date": "2017-11-06", "close": 13.3, "volume": 170030.0}, {"date": "2017-11-07", "close": 13.33, "volume": 70914.0}, {"date": "2017-11-08", "close": 13.3857, "volume": 124772.0}, {"date": "2017-11-09", "close": 13.35, "volume": 85790.0}, {"date": "2017-11-10", "close": 13.22, "volume": 136744.0}, {"date": "2017-11-13", "close": 13.23, "volume": 128966.0}, {"date": "2017-11-14", "close": 13.25, "volume": 133235.0}, {"date": "2017-11-15", "close": 13.26, "volume": 117394.0}, {"date": "2017-11-16", "close": 13.32, "volume": 140247.0}, {"date": "2017-11-17", "close": 13.32, "volume": 156043.0}, {"date": "2017-11-20", "close": 13.26, "volume": 96059.0}, {"date": "2017-11-21", "close": 13.3, "volume": 123974.0}, {"date": "2017-11-22", "close": 13.28, "volume": 102511.0}, {"date": "2017-11-24", "close": 13.31, "volume": 99620.0}, {"date": "2017-11-27", "close": 13.25, "volume": 143695.0}, {"date": "2017-11-28", "close": 13.36, "volume": 151269.0}, {"date": "2017-11-29", "close": 13.27, "volume": 140552.0}, {"date": "2017-11-30", "close": 13.25, "volume": 100384.0}, {"date": "2017-12-01", "close": 13.32, "volume": 189037.0}, {"date": "2017-12-04", "close": 13.32, "volume": 180403.0}, {"date": "2017-12-05", "close": 13.44, "volume": 76728.0}, {"date": "2017-12-06", "close": 13.52, "volume": 127199.0}, {"date": "2017-12-07", "close": 13.53, "volume": 117976.0}, {"date": "2017-12-08", "close": 13.36, "volume": 92764.0}, {"date": "2017-12-11", "close": 13.39, "volume": 112979.0}, {"date": "2017-12-12", "close": 13.37, "volume": 86256.0}, {"date": "2017-12-13", "close": 13.4, "volume": 75266.0}, {"date": "2017-12-14", "close": 13.4, "volume": 96771.0}, {"date": "2017-12-15", "close": 13.32, "volume": 73352.0}, {"date": "2017-12-18", "close": 13.33, "volume": 220212.0}, {"date": "2017-12-19", "close": 13.25, "volume": 134998.0}, {"date": "2017-12-20", "close": 13.18, "volume": 130968.0}, {"date": "2017-12-21", "close": 13.15, "volume": 173934.0}, {"date": "2017-12-22", "close": 13.21, "volume": 72352.0}, {"date": "2017-12-26", "close": 13.23, "volume": 80083.0}, {"date": "2017-12-27", "close": 13.29, "volume": 155678.0}, {"date": "2017-12-28", "close": 13.25, "volume": 133431.0}, {"date": "2017-12-29", "close": 13.18, "volume": 225281.0}, {"date": "2018-01-02", "close": 13.23, "volume": 242811.0}, {"date": "2018-01-03", "close": 13.28, "volume": 200023.0}, {"date": "2018-01-04", "close": 13.34, "volume": 142588.0}, {"date": "2018-01-05", "close": 13.34, "volume": 166770.0}, {"date": "2018-01-08", "close": 13.33, "volume": 200736.0}, {"date": "2018-01-09", "close": 13.26, "volume": 139362.0}, {"date": "2018-01-10", "close": 13.28, "volume": 226569.0}, {"date": "2018-01-11", "close": 13.26, "volume": 111558.0}, {"date": "2018-01-12", "close": 13.21, "volume": 154652.0}, {"date": "2018-01-16", "close": 13.14, "volume": 201593.0}, {"date": "2018-01-17", "close": 13.13, "volume": 195626.0}, {"date": "2018-01-18", "close": 13.11, "volume": 123411.0}, {"date": "2018-01-19", "close": 13.07, "volume": 117346.0}, {"date": "2018-01-22", "close": 13.06, "volume": 132245.0}, {"date": "2018-01-23", "close": 13.0901, "volume": 69913.0}, {"date": "2018-01-24", "close": 13.06, "volume": 111913.0}, {"date": "2018-01-25", "close": 12.98, "volume": 255140.0}, {"date": "2018-01-26", "close": 12.97, "volume": 134328.0}, {"date": "2018-01-29", "close": 12.68, "volume": 445302.0}, {"date": "2018-01-30", "close": 12.57, "volume": 306525.0}, {"date": "2018-01-31", "close": 12.65, "volume": 303008.0}, {"date": "2018-02-01", "close": 12.64, "volume": 218135.0}, {"date": "2018-02-02", "close": 12.47, "volume": 439956.0}, {"date": "2018-02-05", "close": 12.23, "volume": 679021.0}, {"date": "2018-02-06", "close": 12.38, "volume": 355801.0}, {"date": "2018-02-07", "close": 12.52, "volume": 129108.0}, {"date": "2018-02-08", "close": 12.42, "volume": 116573.0}, {"date": "2018-02-09", "close": 12.26, "volume": 193583.0}, {"date": "2018-02-12", "close": 12.28, "volume": 171623.0}, {"date": "2018-02-13", "close": 12.35, "volume": 135742.0}, {"date": "2018-02-14", "close": 12.355, "volume": 119301.0}, {"date": "2018-02-15", "close": 12.33, "volume": 145927.0}, {"date": "2018-02-16", "close": 12.37, "volume": 200365.0}, {"date": "2018-02-20", "close": 12.26, "volume": 384196.0}, {"date": "2018-02-21", "close": 12.28, "volume": 87310.0}, {"date": "2018-02-22", "close": 12.2, "volume": 205880.0}, {"date": "2018-02-23", "close": 12.26, "volume": 124185.0}, {"date": "2018-02-26", "close": 12.34, "volume": 94349.0}, {"date": "2018-02-27", "close": 12.36, "volume": 188099.0}, {"date": "2018-02-28", "close": 12.38, "volume": 162542.0}, {"date": "2018-03-01", "close": 12.39, "volume": 174426.0}, {"date": "2018-03-02", "close": 12.35, "volume": 120713.0}, {"date": "2018-03-05", "close": 12.4, "volume": 139104.0}, {"date": "2018-03-06", "close": 12.48, "volume": 125725.0}, {"date": "2018-03-07", "close": 12.57, "volume": 318402.0}, {"date": "2018-03-08", "close": 12.75, "volume": 226782.0}, {"date": "2018-03-09", "close": 12.63, "volume": 104683.0}, {"date": "2018-03-12", "close": 12.6, "volume": 59649.0}, {"date": "2018-03-13", "close": 12.6, "volume": 89773.0}, {"date": "2018-03-14", "close": 12.59, "volume": 146336.0}, {"date": "2018-03-15", "close": 12.58, "volume": 105428.0}, {"date": "2018-03-16", "close": 12.6, "volume": 123276.0}, {"date": "2018-03-19", "close": 12.51, "volume": 118126.0}, {"date": "2018-03-20", "close": 12.49, "volume": 91713.0}, {"date": "2018-03-21", "close": 12.45, "volume": 130630.0}, {"date": "2018-03-22", "close": 12.47, "volume": 67429.0}, {"date": "2018-03-23", "close": 12.34, "volume": 188551.0}, {"date": "2018-03-26", "close": 12.31, "volume": 239290.0}, {"date": "2018-03-27", "close": 12.4, "volume": 130665.0}, {"date": "2018-03-28", "close": 12.43, "volume": 134737.0}, {"date": "2018-03-29", "close": 12.61, "volume": 139074.0}, {"date": "2018-04-02", "close": 12.58, "volume": 197452.0}, {"date": "2018-04-03", "close": 12.57, "volume": 108246.0}, {"date": "2018-04-04", "close": 12.62, "volume": 76779.0}, {"date": "2018-04-05", "close": 12.71, "volume": 105524.0}, {"date": "2018-04-06", "close": 12.78, "volume": 92083.0}, {"date": "2018-04-09", "close": 12.8, "volume": 70173.0}, {"date": "2018-04-10", "close": 12.86, "volume": 164272.0}, {"date": "2018-04-11", "close": 12.8, "volume": 119630.0}, {"date": "2018-04-12", "close": 12.79, "volume": 92452.0}, {"date": "2018-04-13", "close": 12.76, "volume": 136160.0}, {"date": "2018-04-16", "close": 12.74, "volume": 48875.0}, {"date": "2018-04-17", "close": 12.72, "volume": 133701.0}, {"date": "2018-04-18", "close": 12.66, "volume": 119304.0}, {"date": "2018-04-19", "close": 12.71, "volume": 113799.0}, {"date": "2018-04-20", "close": 12.705, "volume": 122520.0}, {"date": "2018-04-23", "close": 12.67, "volume": 113310.0}, {"date": "2018-04-24", "close": 12.62, "volume": 162074.0}, {"date": "2018-04-25", "close": 12.51, "volume": 298275.0}, {"date": "2018-04-26", "close": 12.57, "volume": 107659.0}, {"date": "2018-04-27", "close": 12.57, "volume": 84440.0}, {"date": "2018-04-30", "close": 12.66, "volume": 70722.0}, {"date": "2018-05-01", "close": 12.69, "volume": 87027.0}, {"date": "2018-05-02", "close": 12.7, "volume": 89791.0}, {"date": "2018-05-03", "close": 12.875, "volume": 116087.0}, {"date": "2018-05-04", "close": 12.82, "volume": 143934.0}, {"date": "2018-05-07", "close": 12.91, "volume": 98537.0}, {"date": "2018-05-08", "close": 12.93, "volume": 99858.0}, {"date": "2018-05-09", "close": 12.9, "volume": 108895.0}, {"date": "2018-05-10", "close": 12.81, "volume": 127187.0}, {"date": "2018-05-11", "close": 12.86, "volume": 67791.0}, {"date": "2018-05-14", "close": 12.9, "volume": 66372.0}, {"date": "2018-05-15", "close": 12.88, "volume": 142841.0}, {"date": "2018-05-16", "close": 12.76, "volume": 162181.0}, {"date": "2018-05-17", "close": 12.75, "volume": 75989.0}, {"date": "2018-05-18", "close": 12.76, "volume": 104631.0}, {"date": "2018-05-21", "close": 12.86, "volume": 101993.0}, {"date": "2018-05-22", "close": 12.84, "volume": 122213.0}, {"date": "2018-05-23", "close": 12.87, "volume": 99846.0}, {"date": "2018-05-24", "close": 12.9, "volume": 85569.0}, {"date": "2018-05-25", "close": 12.97, "volume": 96768.0}, {"date": "2018-05-29", "close": 13.074, "volume": 103122.0}, {"date": "2018-05-30", "close": 13.2, "volume": 179506.0}, {"date": "2018-05-31", "close": 13.13, "volume": 129985.0}, {"date": "2018-06-01", "close": 13.28, "volume": 97192.0}, {"date": "2018-06-04", "close": 13.25, "volume": 105116.0}, {"date": "2018-06-05", "close": 13.24, "volume": 114213.0}, {"date": "2018-06-06", "close": 13.14, "volume": 165617.0}, {"date": "2018-06-07", "close": 13.15, "volume": 66824.0}, {"date": "2018-06-08", "close": 13.1, "volume": 85171.0}, {"date": "2018-06-11", "close": 12.93, "volume": 183450.0}, {"date": "2018-06-12", "close": 12.89, "volume": 89673.0}, {"date": "2018-06-13", "close": 12.87, "volume": 98921.0}, {"date": "2018-06-14", "close": 12.85, "volume": 127172.0}, {"date": "2018-06-15", "close": 12.9, "volume": 170238.0}, {"date": "2018-06-18", "close": 12.91, "volume": 85145.0}, {"date": "2018-06-19", "close": 12.99, "volume": 93769.0}, {"date": "2018-06-20", "close": 12.96, "volume": 65123.0}, {"date": "2018-06-21", "close": 13.05, "volume": 149594.0}, {"date": "2018-06-22", "close": 12.91, "volume": 147951.0}, {"date": "2018-06-25", "close": 12.96, "volume": 66164.0}, {"date": "2018-06-26", "close": 13.01, "volume": 88065.0}, {"date": "2018-06-27", "close": 13.01, "volume": 80367.0}, {"date": "2018-06-28", "close": 13.05, "volume": 66275.0}, {"date": "2018-06-29", "close": 13.09, "volume": 70893.0}, {"date": "2018-07-02", "close": 13.14, "volume": 126819.0}, {"date": "2018-07-03", "close": 13.2266, "volume": 73423.0}, {"date": "2018-07-05", "close": 13.25, "volume": 117721.0}, {"date": "2018-07-06", "close": 13.27, "volume": 155153.0}, {"date": "2018-07-09", "close": 13.17, "volume": 151505.0}, {"date": "2018-07-10", "close": 13.22, "volume": 79126.0}, {"date": "2018-07-11", "close": 13.22, "volume": 191955.0}, {"date": "2018-07-12", "close": 13.06, "volume": 130642.0}, {"date": "2018-07-13", "close": 13.1, "volume": 78476.0}, {"date": "2018-07-16", "close": 13.13, "volume": 66562.0}, {"date": "2018-07-17", "close": 13.14, "volume": 54997.0}, {"date": "2018-07-18", "close": 13.21, "volume": 91278.0}, {"date": "2018-07-19", "close": 13.15, "volume": 72400.0}, {"date": "2018-07-20", "close": 13.22, "volume": 114854.0}, {"date": "2018-07-23", "close": 13.25, "volume": 73416.0}, {"date": "2018-07-24", "close": 13.15, "volume": 120360.0}, {"date": "2018-07-25", "close": 13.18, "volume": 75432.0}, {"date": "2018-07-26", "close": 13.14, "volume": 137075.0}, {"date": "2018-07-27", "close": 13.1, "volume": 117824.0}, {"date": "2018-07-30", "close": 13.06, "volume": 83592.0}, {"date": "2018-07-31", "close": 13.11, "volume": 90807.0}, {"date": "2018-08-01", "close": 13.16, "volume": 78320.0}, {"date": "2018-08-02", "close": 13.16, "volume": 68458.0}, {"date": "2018-08-03", "close": 13.19, "volume": 74038.0}, {"date": "2018-08-06", "close": 13.26, "volume": 158934.0}, {"date": "2018-08-07", "close": 13.28, "volume": 113222.0}, {"date": "2018-08-08", "close": 13.19, "volume": 128262.0}, {"date": "2018-08-09", "close": 13.22, "volume": 87339.0}, {"date": "2018-08-10", "close": 13.16, "volume": 62936.0}, {"date": "2018-08-13", "close": 13.24, "volume": 76576.0}, {"date": "2018-08-14", "close": 13.25, "volume": 70406.0}, {"date": "2018-08-15", "close": 13.26, "volume": 113254.0}, {"date": "2018-08-16", "close": 13.22, "volume": 114546.0}, {"date": "2018-08-17", "close": 13.26, "volume": 51018.0}, {"date": "2018-08-20", "close": 13.25, "volume": 68103.0}, {"date": "2018-08-21", "close": 13.22, "volume": 67983.0}, {"date": "2018-08-22", "close": 13.17, "volume": 110443.0}, {"date": "2018-08-23", "close": 13.21, "volume": 104573.0}, {"date": "2018-08-24", "close": 13.13, "volume": 85719.0}, {"date": "2018-08-27", "close": 13.16, "volume": 56008.0}, {"date": "2018-08-28", "close": 13.15, "volume": 136368.0}, {"date": "2018-08-29", "close": 13.15, "volume": 100441.0}, {"date": "2018-08-30", "close": 13.16, "volume": 97393.0}, {"date": "2018-08-31", "close": 13.18, "volume": 84247.0}, {"date": "2018-09-04", "close": 13.25, "volume": 163600.0}, {"date": "2018-09-05", "close": 13.28, "volume": 115048.0}, {"date": "2018-09-06", "close": 13.29, "volume": 103852.0}, {"date": "2018-09-07", "close": 13.25, "volume": 72965.0}, {"date": "2018-09-10", "close": 13.32, "volume": 94213.0}, {"date": "2018-09-11", "close": 13.26, "volume": 91179.0}, {"date": "2018-09-12", "close": 13.28, "volume": 62143.0}, {"date": "2018-09-13", "close": 13.25, "volume": 135752.0}, {"date": "2018-09-14", "close": 13.17, "volume": 90749.0}, {"date": "2018-09-17", "close": 13.17, "volume": 114081.0}, {"date": "2018-09-18", "close": 13.05, "volume": 240565.0}, {"date": "2018-09-19", "close": 13.02, "volume": 237587.0}, {"date": "2018-09-20", "close": 13.05, "volume": 150785.0}, {"date": "2018-09-21", "close": 13.04, "volume": 225864.0}, {"date": "2018-09-24", "close": 12.97, "volume": 124818.0}, {"date": "2018-09-25", "close": 13.14, "volume": 152159.0}, {"date": "2018-09-26", "close": 13.1, "volume": 243652.0}, {"date": "2018-09-27", "close": 13.19, "volume": 91316.0}, {"date": "2018-09-28", "close": 13.23, "volume": 125022.0}, {"date": "2018-10-01", "close": 13.23, "volume": 80726.0}, {"date": "2018-10-02", "close": 13.28, "volume": 115631.0}, {"date": "2018-10-03", "close": 13.17, "volume": 128956.0}, {"date": "2018-10-04", "close": 12.96, "volume": 189941.0}, {"date": "2018-10-05", "close": 12.88, "volume": 218069.0}, {"date": "2018-10-08", "close": 12.78, "volume": 188135.0}, {"date": "2018-10-09", "close": 12.74, "volume": 217207.0}, {"date": "2018-10-10", "close": 12.65, "volume": 176860.0}, {"date": "2018-10-11", "close": 12.57, "volume": 253835.0}, {"date": "2018-10-12", "close": 12.62, "volume": 162110.0}, {"date": "2018-10-15", "close": 12.65, "volume": 58332.0}, {"date": "2018-10-16", "close": 12.69, "volume": 93367.0}, {"date": "2018-10-17", "close": 12.7, "volume": 98022.0}, {"date": "2018-10-18", "close": 12.72, "volume": 54133.0}, {"date": "2018-10-19", "close": 12.61, "volume": 124194.0}, {"date": "2018-10-22", "close": 12.68, "volume": 115316.0}, {"date": "2018-10-23", "close": 12.68, "volume": 94821.0}, {"date": "2018-10-24", "close": 12.56, "volume": 137875.0}, {"date": "2018-10-25", "close": 12.62, "volume": 123031.0}, {"date": "2018-10-26", "close": 12.59, "volume": 132843.0}, {"date": "2018-10-29", "close": 12.53, "volume": 119812.0}, {"date": "2018-10-30", "close": 12.46, "volume": 173711.0}, {"date": "2018-10-31", "close": 12.49, "volume": 177627.0}, {"date": "2018-11-01", "close": 12.58, "volume": 113052.0}, {"date": "2018-11-02", "close": 12.58, "volume": 140564.0}, {"date": "2018-11-05", "close": 12.69, "volume": 85793.0}, {"date": "2018-11-06", "close": 12.63, "volume": 98034.0}, {"date": "2018-11-07", "close": 12.7, "volume": 78127.0}, {"date": "2018-11-08", "close": 12.76, "volume": 63663.0}, {"date": "2018-11-09", "close": 12.71, "volume": 108853.0}, {"date": "2018-11-12", "close": 12.71, "volume": 97724.0}, {"date": "2018-11-13", "close": 12.88, "volume": 81504.0}, {"date": "2018-11-14", "close": 12.89, "volume": 89118.0}, {"date": "2018-11-15", "close": 12.95, "volume": 130274.0}, {"date": "2018-11-16", "close": 12.939, "volume": 67367.0}, {"date": "2018-11-19", "close": 12.89, "volume": 121473.0}, {"date": "2018-11-20", "close": 12.77, "volume": 97929.0}, {"date": "2018-11-21", "close": 12.74, "volume": 86537.0}, {"date": "2018-11-23", "close": 12.74, "volume": 51696.0}, {"date": "2018-11-26", "close": 13.0, "volume": 140994.0}, {"date": "2018-11-27", "close": 13.08, "volume": 76021.0}, {"date": "2018-11-28", "close": 13.11, "volume": 157286.0}, {"date": "2018-11-29", "close": 13.09, "volume": 185498.0}, {"date": "2018-11-30", "close": 13.08, "volume": 142594.0}, {"date": "2018-12-03", "close": 13.18, "volume": 134154.0}, {"date": "2018-12-04", "close": 13.3, "volume": 176010.0}, {"date": "2018-12-06", "close": 13.28, "volume": 176508.0}, {"date": "2018-12-07", "close": 13.47, "volume": 269853.0}, {"date": "2018-12-10", "close": 13.47, "volume": 133790.0}, {"date": "2018-12-11", "close": 13.41, "volume": 138137.0}, {"date": "2018-12-12", "close": 13.31, "volume": 152719.0}, {"date": "2018-12-13", "close": 13.08, "volume": 208764.0}, {"date": "2018-12-14", "close": 13.11, "volume": 177355.0}, {"date": "2018-12-17", "close": 13.18, "volume": 220707.0}, {"date": "2018-12-18", "close": 13.15, "volume": 113358.0}, {"date": "2018-12-19", "close": 13.18, "volume": 126445.0}, {"date": "2018-12-20", "close": 12.98, "volume": 204534.0}, {"date": "2018-12-21", "close": 13.04, "volume": 168637.0}, {"date": "2018-12-24", "close": 13.09, "volume": 176850.0}, {"date": "2018-12-26", "close": 13.21, "volume": 223654.0}, {"date": "2018-12-27", "close": 13.38, "volume": 380391.0}, {"date": "2018-12-28", "close": 13.29, "volume": 172722.0}, {"date": "2018-12-31", "close": 13.31, "volume": 216577.0}, {"date": "2019-01-02", "close": 13.51, "volume": 174398.0}, {"date": "2019-01-03", "close": 13.58, "volume": 187723.0}, {"date": "2019-01-04", "close": 13.53, "volume": 221144.0}, {"date": "2019-01-07", "close": 13.53, "volume": 194642.0}, {"date": "2019-01-08", "close": 13.59, "volume": 142796.0}, {"date": "2019-01-09", "close": 13.75, "volume": 187357.0}, {"date": "2019-01-10", "close": 13.68, "volume": 236188.0}, {"date": "2019-01-11", "close": 13.69, "volume": 139098.0}, {"date": "2019-01-14", "close": 13.55, "volume": 130853.0}, {"date": "2019-01-15", "close": 13.5, "volume": 139034.0}, {"date": "2019-01-16", "close": 13.41, "volume": 144837.0}, {"date": "2019-01-17", "close": 13.3, "volume": 201714.0}, {"date": "2019-01-18", "close": 13.25, "volume": 218759.0}, {"date": "2019-01-22", "close": 13.21, "volume": 185807.0}, {"date": "2019-01-23", "close": 13.21, "volume": 170933.0}, {"date": "2019-01-24", "close": 13.33, "volume": 127201.0}, {"date": "2019-01-25", "close": 13.35, "volume": 165269.0}, {"date": "2019-01-28", "close": 13.39, "volume": 131004.0}, {"date": "2019-01-29", "close": 13.45, "volume": 110563.0}, {"date": "2019-01-30", "close": 13.47, "volume": 123224.0}, {"date": "2019-01-31", "close": 13.56, "volume": 120549.0}, {"date": "2019-02-01", "close": 13.49, "volume": 322232.0}, {"date": "2019-02-04", "close": 13.65, "volume": 135172.0}, {"date": "2019-02-05", "close": 13.71, "volume": 174228.0}, {"date": "2019-02-06", "close": 13.8299, "volume": 191227.0}, {"date": "2019-02-07", "close": 13.94, "volume": 359754.0}, {"date": "2019-02-08", "close": 13.83, "volume": 158214.0}, {"date": "2019-02-11", "close": 13.95, "volume": 120100.0}, {"date": "2019-02-12", "close": 13.78, "volume": 185592.0}, {"date": "2019-02-13", "close": 13.65, "volume": 218609.0}, {"date": "2019-02-14", "close": 13.54, "volume": 183497.0}, {"date": "2019-02-15", "close": 13.59, "volume": 96889.0}, {"date": "2019-02-19", "close": 13.86, "volume": 185838.0}, {"date": "2019-02-20", "close": 13.9, "volume": 318515.0}, {"date": "2019-02-21", "close": 13.87, "volume": 119009.0}, {"date": "2019-02-22", "close": 13.95, "volume": 138737.0}, {"date": "2019-02-25", "close": 13.98, "volume": 107471.0}, {"date": "2019-02-26", "close": 14.15, "volume": 202270.0}, {"date": "2019-02-27", "close": 14.32, "volume": 230059.0}, {"date": "2019-02-28", "close": 14.31, "volume": 205693.0}, {"date": "2019-03-01", "close": 14.26, "volume": 150596.0}, {"date": "2019-03-04", "close": 14.23, "volume": 174813.0}, {"date": "2019-03-05", "close": 14.25, "volume": 103865.0}, {"date": "2019-03-06", "close": 14.27, "volume": 178484.0}, {"date": "2019-03-07", "close": 14.24, "volume": 174453.0}, {"date": "2019-03-08", "close": 14.19, "volume": 135182.0}, {"date": "2019-03-11", "close": 14.08, "volume": 172418.0}, {"date": "2019-03-12", "close": 14.12, "volume": 211268.0}, {"date": "2019-03-13", "close": 14.15, "volume": 132176.0}, {"date": "2019-03-14", "close": 14.18, "volume": 98931.0}, {"date": "2019-03-15", "close": 14.2, "volume": 143696.0}, {"date": "2019-03-18", "close": 14.15, "volume": 59695.0}, {"date": "2019-03-19", "close": 14.2, "volume": 54812.0}, {"date": "2019-03-20", "close": 14.22, "volume": 96755.0}, {"date": "2019-03-21", "close": 14.21, "volume": 109034.0}, {"date": "2019-03-22", "close": 14.19, "volume": 158430.0}, {"date": "2019-03-25", "close": 14.22, "volume": 128498.0}, {"date": "2019-03-26", "close": 14.17, "volume": 210859.0}, {"date": "2019-03-27", "close": 14.24, "volume": 202378.0}, {"date": "2019-03-28", "close": 14.19, "volume": 165039.0}, {"date": "2019-03-29", "close": 14.22, "volume": 207014.0}, {"date": "2019-04-01", "close": 14.24, "volume": 208596.0}, {"date": "2019-04-02", "close": 14.21, "volume": 141467.0}, {"date": "2019-04-03", "close": 14.19, "volume": 181502.0}, {"date": "2019-04-04", "close": 14.15, "volume": 116873.0}, {"date": "2019-04-05", "close": 14.19, "volume": 109564.0}, {"date": "2019-04-08", "close": 14.2, "volume": 127917.0}, {"date": "2019-04-09", "close": 14.22, "volume": 106651.0}, {"date": "2019-04-10", "close": 14.04, "volume": 179676.0}, {"date": "2019-04-11", "close": 14.2, "volume": 108857.0}, {"date": "2019-04-12", "close": 14.26, "volume": 137058.0}, {"date": "2019-04-15", "close": 14.29, "volume": 106825.0}, {"date": "2019-04-16", "close": 14.34, "volume": 83926.0}, {"date": "2019-04-17", "close": 14.24, "volume": 107600.0}, {"date": "2019-04-18", "close": 14.34, "volume": 139095.0}, {"date": "2019-04-22", "close": 14.25, "volume": 107541.0}, {"date": "2019-04-23", "close": 14.38, "volume": 106996.0}, {"date": "2019-04-24", "close": 14.58, "volume": 171850.0}, {"date": "2019-04-25", "close": 14.33, "volume": 282004.0}, {"date": "2019-04-26", "close": 14.41, "volume": 114214.0}, {"date": "2019-04-29", "close": 14.43, "volume": 46798.0}, {"date": "2019-04-30", "close": 14.48, "volume": 92563.0}, {"date": "2019-05-01", "close": 14.66, "volume": 84978.0}, {"date": "2019-05-02", "close": 14.71, "volume": 100773.0}, {"date": "2019-05-03", "close": 14.61, "volume": 159521.0}, {"date": "2019-05-06", "close": 14.66, "volume": 105760.0}, {"date": "2019-05-07", "close": 14.76, "volume": 119496.0}, {"date": "2019-05-08", "close": 14.81, "volume": 238363.0}, {"date": "2019-05-09", "close": 14.77, "volume": 100628.0}, {"date": "2019-05-10", "close": 14.7, "volume": 120976.0}, {"date": "2019-05-13", "close": 14.83, "volume": 154335.0}, {"date": "2019-05-14", "close": 14.87, "volume": 75824.0}, {"date": "2019-05-15", "close": 14.97, "volume": 101468.0}, {"date": "2019-05-16", "close": 14.95, "volume": 128985.0}, {"date": "2019-05-17", "close": 14.87, "volume": 94212.0}, {"date": "2019-05-20", "close": 14.88, "volume": 52004.0}, {"date": "2019-05-21", "close": 14.91, "volume": 76855.0}, {"date": "2019-05-22", "close": 14.87, "volume": 83705.0}, {"date": "2019-05-23", "close": 14.92, "volume": 57120.0}, {"date": "2019-05-24", "close": 14.93, "volume": 66792.0}, {"date": "2019-05-28", "close": 14.85, "volume": 205720.0}, {"date": "2019-05-29", "close": 15.02, "volume": 211179.0}, {"date": "2019-05-30", "close": 15.06, "volume": 161819.0}, {"date": "2019-05-31", "close": 15.07, "volume": 111565.0}, {"date": "2019-06-03", "close": 15.25, "volume": 162872.0}, {"date": "2019-06-04", "close": 15.27, "volume": 287713.0}, {"date": "2019-06-05", "close": 15.2, "volume": 102173.0}, {"date": "2019-06-06", "close": 15.2, "volume": 209804.0}, {"date": "2019-06-07", "close": 15.27, "volume": 139083.0}, {"date": "2019-06-10", "close": 15.4, "volume": 62576.0}, {"date": "2019-06-11", "close": 15.47, "volume": 134529.0}, {"date": "2019-06-12", "close": 15.39, "volume": 87183.0}, {"date": "2019-06-13", "close": 15.32, "volume": 87978.0}, {"date": "2019-06-14", "close": 15.34, "volume": 88261.0}, {"date": "2019-06-17", "close": 15.2, "volume": 153334.0}, {"date": "2019-06-18", "close": 15.35, "volume": 120710.0}, {"date": "2019-06-19", "close": 15.26, "volume": 346923.0}, {"date": "2019-06-20", "close": 15.13, "volume": 157934.0}, {"date": "2019-06-21", "close": 15.0, "volume": 186232.0}, {"date": "2019-06-24", "close": 15.0, "volume": 161095.0}, {"date": "2019-06-25", "close": 14.86, "volume": 166432.0}, {"date": "2019-06-26", "close": 14.63, "volume": 249863.0}, {"date": "2019-06-27", "close": 14.79, "volume": 253172.0}, {"date": "2019-06-28", "close": 14.96, "volume": 68567.0}, {"date": "2019-07-01", "close": 15.1, "volume": 174251.0}, {"date": "2019-07-02", "close": 15.08, "volume": 177303.0}, {"date": "2019-07-03", "close": 15.14, "volume": 48295.0}, {"date": "2019-07-05", "close": 15.23, "volume": 150765.0}, {"date": "2019-07-08", "close": 15.18, "volume": 133818.0}, {"date": "2019-07-09", "close": 15.19, "volume": 141519.0}, {"date": "2019-07-10", "close": 15.19, "volume": 172553.0}, {"date": "2019-07-11", "close": 15.17, "volume": 249405.0}, {"date": "2019-07-12", "close": 15.24, "volume": 106151.0}, {"date": "2019-07-15", "close": 15.22, "volume": 50807.0}, {"date": "2019-07-16", "close": 15.16, "volume": 97985.0}, {"date": "2019-07-17", "close": 15.12, "volume": 118975.0}, {"date": "2019-07-18", "close": 15.21, "volume": 114291.0}, {"date": "2019-07-19", "close": 15.25, "volume": 73618.0}, {"date": "2019-07-22", "close": 15.31, "volume": 115975.0}, {"date": "2019-07-23", "close": 15.43, "volume": 96617.0}, {"date": "2019-07-24", "close": 15.52, "volume": 96402.0}, {"date": "2019-07-25", "close": 15.51, "volume": 97228.0}, {"date": "2019-07-26", "close": 15.56, "volume": 78648.0}, {"date": "2019-07-29", "close": 15.56, "volume": 121137.0}, {"date": "2019-07-30", "close": 15.72, "volume": 118163.0}, {"date": "2019-07-31", "close": 15.75, "volume": 82078.0}, {"date": "2019-08-01", "close": 15.75, "volume": 99294.0}, {"date": "2019-08-02", "close": 15.97, "volume": 336352.0}, {"date": "2019-08-05", "close": 16.03, "volume": 260226.0}, {"date": "2019-08-06", "close": 16.11, "volume": 215045.0}, {"date": "2019-08-07", "close": 16.02, "volume": 179698.0}, {"date": "2019-08-08", "close": 16.11, "volume": 175563.0}, {"date": "2019-08-09", "close": 15.89, "volume": 123924.0}, {"date": "2019-08-12", "close": 16.0, "volume": 120156.0}, {"date": "2019-08-13", "close": 16.0, "volume": 142966.0}, {"date": "2019-08-14", "close": 15.89, "volume": 111252.0}, {"date": "2019-08-15", "close": 15.89, "volume": 104653.0}, {"date": "2019-08-16", "close": 15.76, "volume": 128559.0}, {"date": "2019-08-19", "close": 15.69, "volume": 163306.0}, {"date": "2019-08-20", "close": 15.87, "volume": 130804.0}, {"date": "2019-08-21", "close": 15.9, "volume": 109443.0}, {"date": "2019-08-22", "close": 15.82, "volume": 124647.0}, {"date": "2019-08-23", "close": 15.9, "volume": 103401.0}, {"date": "2019-08-26", "close": 15.89, "volume": 53300.0}, {"date": "2019-08-27", "close": 15.89, "volume": 57553.0}, {"date": "2019-08-28", "close": 15.93, "volume": 111918.0}, {"date": "2019-08-29", "close": 15.93, "volume": 110077.0}, {"date": "2019-08-30", "close": 15.95, "volume": 64916.0}, {"date": "2019-09-03", "close": 15.83, "volume": 169771.0}, {"date": "2019-09-04", "close": 15.76, "volume": 133747.0}, {"date": "2019-09-05", "close": 15.62, "volume": 217871.0}, {"date": "2019-09-06", "close": 15.66, "volume": 77134.0}, {"date": "2019-09-09", "close": 15.69, "volume": 88981.0}, {"date": "2019-09-10", "close": 15.64, "volume": 84264.0}, {"date": "2019-09-11", "close": 15.64, "volume": 132330.0}, {"date": "2019-09-12", "close": 15.32, "volume": 309767.0}, {"date": "2019-09-13", "close": 14.96, "volume": 305326.0}, {"date": "2019-09-16", "close": 14.88, "volume": 259772.0}, {"date": "2019-09-17", "close": 14.89, "volume": 157460.0}, {"date": "2019-09-18", "close": 15.08, "volume": 96530.0}, {"date": "2019-09-19", "close": 15.19, "volume": 56822.0}, {"date": "2019-09-20", "close": 15.32, "volume": 39991.0}, {"date": "2019-09-23", "close": 15.33, "volume": 49791.0}, {"date": "2019-09-24", "close": 15.38, "volume": 67813.0}, {"date": "2019-09-25", "close": 15.41, "volume": 67543.0}, {"date": "2019-09-26", "close": 15.55, "volume": 87590.0}, {"date": "2019-09-27", "close": 15.65, "volume": 104054.0}, {"date": "2019-09-30", "close": 15.74, "volume": 82154.0}, {"date": "2019-10-01", "close": 15.86, "volume": 212371.0}, {"date": "2019-10-02", "close": 16.0, "volume": 102827.0}, {"date": "2019-10-03", "close": 16.08, "volume": 73749.0}, {"date": "2019-10-04", "close": 16.01, "volume": 67017.0}, {"date": "2019-10-07", "close": 16.0, "volume": 94425.0}, {"date": "2019-10-08", "close": 16.05, "volume": 57679.0}, {"date": "2019-10-09", "close": 16.03, "volume": 107782.0}, {"date": "2019-10-10", "close": 15.92, "volume": 190404.0}, {"date": "2019-10-11", "close": 15.78, "volume": 90635.0}, {"date": "2019-10-14", "close": 15.63, "volume": 112693.0}, {"date": "2019-10-15", "close": 15.69, "volume": 79794.0}, {"date": "2019-10-16", "close": 15.67, "volume": 78954.0}, {"date": "2019-10-17", "close": 15.64, "volume": 86581.0}, {"date": "2019-10-18", "close": 15.44, "volume": 235187.0}, {"date": "2019-10-21", "close": 15.28, "volume": 127788.0}, {"date": "2019-10-22", "close": 15.4, "volume": 96966.0}, {"date": "2019-10-23", "close": 15.52, "volume": 80598.0}, {"date": "2019-10-24", "close": 15.64, "volume": 101557.0}, {"date": "2019-10-25", "close": 15.52, "volume": 86611.0}, {"date": "2019-10-28", "close": 15.31, "volume": 178547.0}, {"date": "2019-10-29", "close": 15.4, "volume": 66028.0}, {"date": "2019-10-30", "close": 15.57, "volume": 55965.0}, {"date": "2019-10-31", "close": 15.58, "volume": 67141.0}, {"date": "2019-11-01", "close": 15.6, "volume": 94117.0}, {"date": "2019-11-04", "close": 15.75, "volume": 115411.0}, {"date": "2019-11-05", "close": 15.77, "volume": 106301.0}, {"date": "2019-11-06", "close": 15.98, "volume": 56409.0}, {"date": "2019-11-07", "close": 15.82, "volume": 167022.0}, {"date": "2019-11-08", "close": 15.64, "volume": 156719.0}, {"date": "2019-11-11", "close": 15.75, "volume": 53781.0}, {"date": "2019-11-12", "close": 15.58, "volume": 85051.0}, {"date": "2019-11-13", "close": 15.53, "volume": 75383.0}, {"date": "2019-11-14", "close": 15.68, "volume": 114000.0}, {"date": "2019-11-15", "close": 15.57, "volume": 68700.0}, {"date": "2019-11-18", "close": 15.66, "volume": 76110.0}, {"date": "2019-11-19", "close": 15.61, "volume": 117156.0}, {"date": "2019-11-20", "close": 15.64, "volume": 125838.0}, {"date": "2019-11-21", "close": 15.51, "volume": 105995.0}, {"date": "2019-11-22", "close": 15.54, "volume": 112463.0}, {"date": "2019-11-25", "close": 15.51, "volume": 107178.0}, {"date": "2019-11-26", "close": 15.55, "volume": 73544.0}, {"date": "2019-11-27", "close": 15.52, "volume": 124192.0}, {"date": "2019-11-29", "close": 15.58, "volume": 28762.0}, {"date": "2019-12-02", "close": 15.64, "volume": 146260.0}, {"date": "2019-12-03", "close": 15.63, "volume": 153948.0}, {"date": "2019-12-04", "close": 15.62, "volume": 99268.0}, {"date": "2019-12-05", "close": 15.66, "volume": 50269.0}, {"date": "2019-12-06", "close": 15.65, "volume": 96472.0}, {"date": "2019-12-09", "close": 15.68, "volume": 223431.0}, {"date": "2019-12-10", "close": 15.71, "volume": 179100.0}, {"date": "2019-12-11", "close": 15.56, "volume": 134300.0}, {"date": "2019-12-12", "close": 15.55, "volume": 141269.0}, {"date": "2019-12-13", "close": 15.62, "volume": 98653.0}, {"date": "2019-12-16", "close": 15.76, "volume": 127790.0}, {"date": "2019-12-17", "close": 15.78, "volume": 54772.0}, {"date": "2019-12-18", "close": 15.87, "volume": 90510.0}, {"date": "2019-12-19", "close": 15.84, "volume": 88907.0}, {"date": "2019-12-20", "close": 15.76, "volume": 100451.0}, {"date": "2019-12-23", "close": 15.95, "volume": 91932.0}, {"date": "2019-12-24", "close": 15.9, "volume": 37208.0}, {"date": "2019-12-26", "close": 15.93, "volume": 49249.0}, {"date": "2019-12-27", "close": 15.91, "volume": 51686.0}, {"date": "2019-12-30", "close": 15.83, "volume": 89929.0}, {"date": "2019-12-31", "close": 15.87, "volume": 117301.0}, {"date": "2020-01-02", "close": 15.97, "volume": 195210.0}, {"date": "2020-01-03", "close": 15.65, "volume": 477177.0}, {"date": "2020-01-06", "close": 15.62, "volume": 111981.0}, {"date": "2020-01-07", "close": 15.67, "volume": 108431.0}, {"date": "2020-01-08", "close": 15.71, "volume": 84343.0}, {"date": "2020-01-09", "close": 15.67, "volume": 67437.0}, {"date": "2020-01-10", "close": 15.59, "volume": 96351.0}, {"date": "2020-01-13", "close": 15.51, "volume": 221507.0}, {"date": "2020-01-14", "close": 15.53, "volume": 78867.0}, {"date": "2020-01-15", "close": 15.54, "volume": 85080.0}, {"date": "2020-01-16", "close": 15.55, "volume": 104467.0}, {"date": "2020-01-17", "close": 15.39, "volume": 222920.0}, {"date": "2020-01-21", "close": 15.3, "volume": 255408.0}, {"date": "2020-01-22", "close": 15.24, "volume": 163597.0}, {"date": "2020-01-23", "close": 15.26, "volume": 81625.0}, {"date": "2020-01-24", "close": 15.25, "volume": 101626.0}, {"date": "2020-01-27", "close": 15.26, "volume": 74715.0}, {"date": "2020-01-28", "close": 15.34, "volume": 156812.0}, {"date": "2020-01-29", "close": 15.39, "volume": 73910.0}, {"date": "2020-01-30", "close": 15.37, "volume": 51868.0}, {"date": "2020-01-31", "close": 15.42, "volume": 62843.0}, {"date": "2020-02-03", "close": 15.45, "volume": 195595.0}, {"date": "2020-02-04", "close": 15.44, "volume": 96721.0}, {"date": "2020-02-05", "close": 15.49, "volume": 56563.0}, {"date": "2020-02-06", "close": 15.53, "volume": 78403.0}, {"date": "2020-02-07", "close": 15.56, "volume": 68930.0}, {"date": "2020-02-10", "close": 15.55, "volume": 80348.0}, {"date": "2020-02-11", "close": 15.55, "volume": 50860.0}, {"date": "2020-02-12", "close": 15.53, "volume": 120660.0}, {"date": "2020-02-13", "close": 15.44, "volume": 70585.0}, {"date": "2020-02-14", "close": 15.46, "volume": 56031.0}, {"date": "2020-02-18", "close": 15.5, "volume": 86469.0}, {"date": "2020-02-19", "close": 15.51, "volume": 83509.0}, {"date": "2020-02-20", "close": 15.61, "volume": 62123.0}, {"date": "2020-02-21", "close": 15.54, "volume": 95430.0}, {"date": "2020-02-24", "close": 15.54, "volume": 76937.0}, {"date": "2020-02-25", "close": 15.56, "volume": 84482.0}, {"date": "2020-02-26", "close": 15.52, "volume": 82963.0}, {"date": "2020-02-27", "close": 15.37, "volume": 114884.0}, {"date": "2020-02-28", "close": 14.85, "volume": 392086.0}, {"date": "2020-03-02", "close": 15.09, "volume": 320340.0}, {"date": "2020-03-03", "close": 15.25, "volume": 104670.0}, {"date": "2020-03-04", "close": 15.28, "volume": 113274.0}, {"date": "2020-03-05", "close": 15.08, "volume": 172642.0}, {"date": "2020-03-06", "close": 15.05, "volume": 168588.0}, {"date": "2020-03-09", "close": 14.63, "volume": 424861.0}, {"date": "2020-03-10", "close": 14.1, "volume": 317328.0}, {"date": "2020-03-11", "close": 13.5, "volume": 537205.0}, {"date": "2020-03-12", "close": 11.6, "volume": 1255749.0}, {"date": "2020-03-13", "close": 12.625, "volume": 467403.0}, {"date": "2020-03-16", "close": 11.99, "volume": 235658.0}, {"date": "2020-03-17", "close": 11.67, "volume": 950286.0}, {"date": "2020-03-18", "close": 10.1, "volume": 966367.0}, {"date": "2020-03-19", "close": 10.77, "volume": 930375.0}, {"date": "2020-03-20", "close": 10.99, "volume": 1055624.0}, {"date": "2020-03-23", "close": 10.36, "volume": 619940.0}, {"date": "2020-03-24", "close": 11.03, "volume": 618505.0}, {"date": "2020-03-25", "close": 11.9, "volume": 446726.0}, {"date": "2020-03-26", "close": 12.43, "volume": 453484.0}, {"date": "2020-03-27", "close": 12.58, "volume": 276362.0}, {"date": "2020-03-30", "close": 12.86, "volume": 373674.0}, {"date": "2020-03-31", "close": 12.65, "volume": 321838.0}, {"date": "2020-04-01", "close": 11.89, "volume": 375716.0}, {"date": "2020-04-02", "close": 11.71, "volume": 341447.0}, {"date": "2020-04-03", "close": 11.59, "volume": 277247.0}, {"date": "2020-04-06", "close": 11.8, "volume": 324006.0}, {"date": "2020-04-07", "close": 12.1, "volume": 259937.0}, {"date": "2020-04-08", "close": 12.46, "volume": 492747.0}, {"date": "2020-04-09", "close": 12.82, "volume": 574595.0}, {"date": "2020-04-13", "close": 12.66, "volume": 183273.0}, {"date": "2020-04-14", "close": 12.83, "volume": 360228.0}, {"date": "2020-04-15", "close": 12.79, "volume": 181317.0}, {"date": "2020-04-16", "close": 12.73, "volume": 207098.0}, {"date": "2020-04-17", "close": 12.81, "volume": 120416.0}, {"date": "2020-04-20", "close": 12.67, "volume": 159807.0}, {"date": "2020-04-21", "close": 12.6, "volume": 110672.0}, {"date": "2020-04-22", "close": 12.48, "volume": 182411.0}, {"date": "2020-04-23", "close": 12.31, "volume": 228875.0}, {"date": "2020-04-24", "close": 12.03, "volume": 290049.0}, {"date": "2020-04-27", "close": 11.78, "volume": 290141.0}, {"date": "2020-04-28", "close": 11.76, "volume": 260289.0}, {"date": "2020-04-29", "close": 11.94, "volume": 149626.0}, {"date": "2020-04-30", "close": 12.12, "volume": 148199.0}, {"date": "2020-05-01", "close": 12.15, "volume": 109627.0}, {"date": "2020-05-04", "close": 12.09, "volume": 179090.0}, {"date": "2020-05-05", "close": 12.5, "volume": 293748.0}, {"date": "2020-05-06", "close": 12.4386, "volume": 177765.0}, {"date": "2020-05-07", "close": 12.56, "volume": 260200.0}, {"date": "2020-05-08", "close": 12.52, "volume": 382339.0}, {"date": "2020-05-11", "close": 12.42, "volume": 106758.0}, {"date": "2020-05-12", "close": 12.31, "volume": 144272.0}, {"date": "2020-05-13", "close": 12.1, "volume": 222809.0}, {"date": "2020-05-14", "close": 11.93, "volume": 249003.0}, {"date": "2020-05-15", "close": 12.05, "volume": 160234.0}, {"date": "2020-05-18", "close": 12.13, "volume": 103858.0}, {"date": "2020-05-19", "close": 12.22, "volume": 95398.0}, {"date": "2020-05-20", "close": 12.26, "volume": 118700.0}, {"date": "2020-05-21", "close": 12.34, "volume": 74179.0}, {"date": "2020-05-22", "close": 12.38, "volume": 89756.0}, {"date": "2020-05-26", "close": 12.37, "volume": 169379.0}, {"date": "2020-05-27", "close": 12.52, "volume": 168719.0}, {"date": "2020-05-28", "close": 12.63, "volume": 106260.0}, {"date": "2020-05-29", "close": 12.74, "volume": 156288.0}, {"date": "2020-06-01", "close": 12.91, "volume": 184534.0}, {"date": "2020-06-02", "close": 13.2, "volume": 206602.0}, {"date": "2020-06-03", "close": 13.115, "volume": 196257.0}, {"date": "2020-06-04", "close": 13.21, "volume": 118557.0}, {"date": "2020-06-05", "close": 13.12, "volume": 333640.0}, {"date": "2020-06-08", "close": 13.24, "volume": 129829.0}, {"date": "2020-06-09", "close": 13.37, "volume": 185302.0}, {"date": "2020-06-10", "close": 13.41, "volume": 202988.0}, {"date": "2020-06-11", "close": 13.19, "volume": 183546.0}, {"date": "2020-06-12", "close": 13.27, "volume": 73271.0}, {"date": "2020-06-15", "close": 13.3, "volume": 83655.0}, {"date": "2020-06-16", "close": 13.25, "volume": 100498.0}, {"date": "2020-06-17", "close": 13.28, "volume": 80748.0}, {"date": "2020-06-18", "close": 13.22, "volume": 37314.0}, {"date": "2020-06-19", "close": 13.25, "volume": 126340.0}, {"date": "2020-06-22", "close": 13.25, "volume": 52106.0}, {"date": "2020-06-23", "close": 13.33, "volume": 82673.0}, {"date": "2020-06-24", "close": 13.34, "volume": 135642.0}, {"date": "2020-06-25", "close": 13.45, "volume": 134185.0}, {"date": "2020-06-26", "close": 13.44, "volume": 85197.0}, {"date": "2020-06-29", "close": 13.43, "volume": 72121.0}, {"date": "2020-06-30", "close": 13.45, "volume": 60161.0}, {"date": "2020-07-01", "close": 13.5, "volume": 70076.0}, {"date": "2020-07-02", "close": 13.48, "volume": 73329.0}, {"date": "2020-07-06", "close": 13.64, "volume": 107548.0}, {"date": "2020-07-07", "close": 13.78, "volume": 176707.0}, {"date": "2020-07-08", "close": 13.8, "volume": 77330.0}, {"date": "2020-07-09", "close": 13.82, "volume": 157095.0}, {"date": "2020-07-10", "close": 13.65, "volume": 153375.0}, {"date": "2020-07-13", "close": 13.35, "volume": 204703.0}, {"date": "2020-07-14", "close": 13.28, "volume": 168122.0}, {"date": "2020-07-15", "close": 13.42, "volume": 111765.0}, {"date": "2020-07-16", "close": 13.42, "volume": 87652.0}, {"date": "2020-07-17", "close": 13.42, "volume": 64949.0}, {"date": "2020-07-20", "close": 13.38, "volume": 107781.0}, {"date": "2020-07-21", "close": 13.39, "volume": 99625.0}, {"date": "2020-07-22", "close": 13.42, "volume": 102129.0}, {"date": "2020-07-23", "close": 13.44, "volume": 94843.0}, {"date": "2020-07-24", "close": 13.53, "volume": 103288.0}, {"date": "2020-07-27", "close": 13.64, "volume": 95770.0}, {"date": "2020-07-28", "close": 13.69, "volume": 93389.0}, {"date": "2020-07-29", "close": 13.64, "volume": 106930.0}, {"date": "2020-07-30", "close": 13.69, "volume": 53839.0}, {"date": "2020-07-31", "close": 13.75, "volume": 81659.0}, {"date": "2020-08-03", "close": 13.85, "volume": 147750.0}, {"date": "2020-08-04", "close": 13.97, "volume": 187720.0}, {"date": "2020-08-05", "close": 14.06, "volume": 83920.0}, {"date": "2020-08-06", "close": 14.06, "volume": 59695.0}, {"date": "2020-08-07", "close": 14.06, "volume": 68161.0}, {"date": "2020-08-10", "close": 14.28, "volume": 117317.0}, {"date": "2020-08-11", "close": 14.15, "volume": 124414.0}, {"date": "2020-08-12", "close": 13.9, "volume": 187633.0}, {"date": "2020-08-13", "close": 13.97, "volume": 144329.0}, {"date": "2020-08-14", "close": 14.08, "volume": 235198.0}, {"date": "2020-08-17", "close": 14.13, "volume": 101788.0}, {"date": "2020-08-18", "close": 14.12, "volume": 113520.0}, {"date": "2020-08-19", "close": 14.1, "volume": 95926.0}, {"date": "2020-08-20", "close": 14.02, "volume": 83439.0}, {"date": "2020-08-21", "close": 13.83, "volume": 195590.0}, {"date": "2020-08-24", "close": 13.75, "volume": 93289.0}, {"date": "2020-08-25", "close": 13.67, "volume": 116475.0}, {"date": "2020-08-26", "close": 13.48, "volume": 120381.0}, {"date": "2020-08-27", "close": 13.34, "volume": 119885.0}, {"date": "2020-08-28", "close": 13.37, "volume": 154481.0}, {"date": "2020-08-31", "close": 13.45, "volume": 263262.0}, {"date": "2020-09-01", "close": 13.58, "volume": 108734.0}, {"date": "2020-09-02", "close": 13.73, "volume": 171280.0}, {"date": "2020-09-03", "close": 13.54, "volume": 135171.0}, {"date": "2020-09-04", "close": 13.34, "volume": 189676.0}, {"date": "2020-09-08", "close": 13.34, "volume": 130764.0}, {"date": "2020-09-09", "close": 13.55, "volume": 128994.0}, {"date": "2020-09-10", "close": 13.54, "volume": 101636.0}, {"date": "2020-09-11", "close": 13.4, "volume": 101349.0}, {"date": "2020-09-14", "close": 13.36, "volume": 94565.0}, {"date": "2020-09-15", "close": 13.32, "volume": 88083.0}, {"date": "2020-09-16", "close": 13.34, "volume": 103027.0}, {"date": "2020-09-17", "close": 13.26, "volume": 71220.0}, {"date": "2020-09-18", "close": 13.32, "volume": 106104.0}, {"date": "2020-09-21", "close": 13.22, "volume": 127098.0}, {"date": "2020-09-22", "close": 13.25, "volume": 56145.0}, {"date": "2020-09-23", "close": 13.14, "volume": 54375.0}, {"date": "2020-09-24", "close": 13.18, "volume": 168251.0}, {"date": "2020-09-25", "close": 13.27, "volume": 59825.0}, {"date": "2020-09-28", "close": 13.37, "volume": 128070.0}, {"date": "2020-09-29", "close": 13.47, "volume": 154396.0}, {"date": "2020-09-30", "close": 13.5, "volume": 248723.0}, {"date": "2020-10-01", "close": 13.61, "volume": 86163.0}, {"date": "2020-10-02", "close": 13.69, "volume": 88807.0}, {"date": "2020-10-05", "close": 13.67, "volume": 72898.0}, {"date": "2020-10-06", "close": 13.6, "volume": 32343.0}, {"date": "2020-10-07", "close": 13.58, "volume": 88887.0}, {"date": "2020-10-08", "close": 13.62, "volume": 99059.0}, {"date": "2020-10-09", "close": 13.59, "volume": 48669.0}, {"date": "2020-10-12", "close": 13.45, "volume": 87419.0}, {"date": "2020-10-13", "close": 13.54, "volume": 35155.0}, {"date": "2020-10-14", "close": 13.54, "volume": 69436.0}, {"date": "2020-10-15", "close": 13.4, "volume": 88976.0}, {"date": "2020-10-16", "close": 13.48, "volume": 65582.0}, {"date": "2020-10-19", "close": 13.46, "volume": 72924.0}, {"date": "2020-10-20", "close": 13.43, "volume": 56205.0}, {"date": "2020-10-21", "close": 13.5, "volume": 41710.0}, {"date": "2020-10-22", "close": 13.31, "volume": 78185.0}, {"date": "2020-10-23", "close": 13.3825, "volume": 48441.0}, {"date": "2020-10-26", "close": 13.2, "volume": 68666.0}, {"date": "2020-10-27", "close": 13.26, "volume": 89817.0}, {"date": "2020-10-28", "close": 13.16, "volume": 91419.0}, {"date": "2020-10-29", "close": 13.19, "volume": 74942.0}, {"date": "2020-10-30", "close": 13.17, "volume": 104876.0}, {"date": "2020-11-02", "close": 13.09, "volume": 140253.0}, {"date": "2020-11-03", "close": 13.2, "volume": 90890.0}, {"date": "2020-11-04", "close": 13.41, "volume": 69549.0}, {"date": "2020-11-05", "close": 13.56, "volume": 181981.0}, {"date": "2020-11-06", "close": 13.7, "volume": 141225.0}, {"date": "2020-11-09", "close": 13.74, "volume": 122700.0}, {"date": "2020-11-10", "close": 13.74, "volume": 74485.0}, {"date": "2020-11-11", "close": 13.76, "volume": 57796.0}, {"date": "2020-11-12", "close": 13.77, "volume": 92900.0}, {"date": "2020-11-13", "close": 13.79, "volume": 69422.0}, {"date": "2020-11-16", "close": 13.84, "volume": 101089.0}, {"date": "2020-11-17", "close": 13.83, "volume": 98361.0}, {"date": "2020-11-18", "close": 13.88, "volume": 88912.0}, {"date": "2020-11-19", "close": 13.93, "volume": 63628.0}, {"date": "2020-11-20", "close": 13.91, "volume": 73277.0}, {"date": "2020-11-23", "close": 14.01, "volume": 100689.0}, {"date": "2020-11-24", "close": 13.96, "volume": 113969.0}, {"date": "2020-11-25", "close": 14.09, "volume": 67816.0}, {"date": "2020-11-27", "close": 14.17, "volume": 64413.0}, {"date": "2020-11-30", "close": 14.18, "volume": 128325.0}, {"date": "2020-12-01", "close": 14.13, "volume": 192519.0}, {"date": "2020-12-02", "close": 14.23, "volume": 128239.0}, {"date": "2020-12-03", "close": 14.32, "volume": 140332.0}, {"date": "2020-12-04", "close": 14.39, "volume": 64756.0}, {"date": "2020-12-07", "close": 14.56, "volume": 160919.0}, {"date": "2020-12-08", "close": 14.55, "volume": 103849.0}, {"date": "2020-12-09", "close": 14.71, "volume": 112944.0}, {"date": "2020-12-10", "close": 14.54, "volume": 139268.0}, {"date": "2020-12-11", "close": 14.5, "volume": 74865.0}, {"date": "2020-12-14", "close": 14.24, "volume": 165235.0}, {"date": "2020-12-15", "close": 14.27, "volume": 91366.0}, {"date": "2020-12-16", "close": 14.21, "volume": 47119.0}, {"date": "2020-12-17", "close": 14.14, "volume": 98016.0}, {"date": "2020-12-18", "close": 14.25, "volume": 70031.0}, {"date": "2020-12-21", "close": 14.24, "volume": 79068.0}, {"date": "2020-12-22", "close": 14.35, "volume": 52278.0}, {"date": "2020-12-23", "close": 14.32, "volume": 89601.0}, {"date": "2020-12-24", "close": 14.31, "volume": 47024.0}, {"date": "2020-12-28", "close": 14.18, "volume": 138303.0}, {"date": "2020-12-29", "close": 14.14, "volume": 104775.0}, {"date": "2020-12-30", "close": 14.17, "volume": 153036.0}, {"date": "2020-12-31", "close": 14.3, "volume": 119072.0}, {"date": "2021-01-04", "close": 14.2, "volume": 126153.0}, {"date": "2021-01-05", "close": 14.24, "volume": 49988.0}, {"date": "2021-01-06", "close": 14.17, "volume": 119197.0}, {"date": "2021-01-07", "close": 14.17, "volume": 111085.0}, {"date": "2021-01-08", "close": 14.15, "volume": 148156.0}, {"date": "2021-01-11", "close": 14.29, "volume": 123720.0}, {"date": "2021-01-12", "close": 14.37, "volume": 80685.0}, {"date": "2021-01-13", "close": 14.3, "volume": 144711.0}, {"date": "2021-01-14", "close": 14.31, "volume": 76246.0}, {"date": "2021-01-15", "close": 14.36, "volume": 55611.0}, {"date": "2021-01-19", "close": 14.34, "volume": 76692.0}, {"date": "2021-01-20", "close": 14.46, "volume": 124453.0}, {"date": "2021-01-21", "close": 14.49, "volume": 64870.0}, {"date": "2021-01-22", "close": 14.51, "volume": 56703.0}, {"date": "2021-01-25", "close": 14.49, "volume": 67381.0}, {"date": "2021-01-26", "close": 14.58, "volume": 69616.0}, {"date": "2021-01-27", "close": 14.55, "volume": 50255.0}, {"date": "2021-01-28", "close": 14.67, "volume": 118568.0}, {"date": "2021-01-29", "close": 14.59, "volume": 63324.0}, {"date": "2021-02-01", "close": 14.65, "volume": 66966.0}, {"date": "2021-02-02", "close": 14.73, "volume": 119896.0}, {"date": "2021-02-03", "close": 14.78, "volume": 115923.0}, {"date": "2021-02-04", "close": 14.8, "volume": 135887.0}, {"date": "2021-02-05", "close": 14.9, "volume": 91768.0}, {"date": "2021-02-08", "close": 15.03, "volume": 166517.0}, {"date": "2021-02-09", "close": 15.35, "volume": 117470.0}, {"date": "2021-02-10", "close": 15.17, "volume": 174552.0}, {"date": "2021-02-11", "close": 15.19, "volume": 62381.0}, {"date": "2021-02-12", "close": 15.1, "volume": 108123.0}, {"date": "2021-02-16", "close": 15.07, "volume": 160313.0}, {"date": "2021-02-17", "close": 15.09, "volume": 71540.0}, {"date": "2021-02-18", "close": 15.0, "volume": 119989.0}, {"date": "2021-02-19", "close": 14.89, "volume": 86116.0}, {"date": "2021-02-22", "close": 14.67, "volume": 113041.0}, {"date": "2021-02-23", "close": 14.44, "volume": 177308.0}, {"date": "2021-02-24", "close": 14.54, "volume": 137121.0}, {"date": "2021-02-25", "close": 14.31, "volume": 168954.0}, {"date": "2021-02-26", "close": 14.3, "volume": 106725.0}, {"date": "2021-03-01", "close": 14.32, "volume": 189734.0}, {"date": "2021-03-02", "close": 14.55, "volume": 133154.0}, {"date": "2021-03-03", "close": 14.58, "volume": 139729.0}, {"date": "2021-03-04", "close": 14.55, "volume": 129428.0}, {"date": "2021-03-05", "close": 14.525, "volume": 43921.0}, {"date": "2021-03-08", "close": 14.67, "volume": 73404.0}, {"date": "2021-03-09", "close": 14.83, "volume": 117857.0}, {"date": "2021-03-10", "close": 14.83, "volume": 112576.0}, {"date": "2021-03-11", "close": 14.77, "volume": 75177.0}, {"date": "2021-03-12", "close": 14.69, "volume": 119735.0}, {"date": "2021-03-15", "close": 14.75, "volume": 124203.0}, {"date": "2021-03-16", "close": 14.81, "volume": 61773.0}, {"date": "2021-03-17", "close": 14.83, "volume": 104263.0}, {"date": "2021-03-18", "close": 14.68, "volume": 88345.0}, {"date": "2021-03-19", "close": 14.68, "volume": 38503.0}, {"date": "2021-03-22", "close": 14.72, "volume": 44596.0}, {"date": "2021-03-23", "close": 14.73, "volume": 50322.0}, {"date": "2021-03-24", "close": 14.77, "volume": 76611.0}, {"date": "2021-03-25", "close": 14.65, "volume": 71659.0}, {"date": "2021-03-26", "close": 14.69, "volume": 57564.0}, {"date": "2021-03-29", "close": 14.6, "volume": 113622.0}, {"date": "2021-03-30", "close": 14.69, "volume": 126946.0}, {"date": "2021-03-31", "close": 14.88, "volume": 233996.0}, {"date": "2021-04-01", "close": 14.96, "volume": 62911.0}, {"date": "2021-04-05", "close": 14.82, "volume": 108871.0}, {"date": "2021-04-06", "close": 14.8, "volume": 125490.0}, {"date": "2021-04-07", "close": 14.84, "volume": 60023.0}, {"date": "2021-04-08", "close": 14.92, "volume": 59225.0}, {"date": "2021-04-09", "close": 14.8, "volume": 59075.0}, {"date": "2021-04-12", "close": 14.83, "volume": 63223.0}, {"date": "2021-04-13", "close": 14.83, "volume": 100835.0}, {"date": "2021-04-14", "close": 14.83, "volume": 77053.0}, {"date": "2021-04-15", "close": 14.85, "volume": 51019.0}, {"date": "2021-04-16", "close": 14.88, "volume": 25422.0}, {"date": "2021-04-19", "close": 14.87, "volume": 65307.0}, {"date": "2021-04-20", "close": 14.78, "volume": 48523.0}, {"date": "2021-04-21", "close": 14.7, "volume": 91221.0}, {"date": "2021-04-22", "close": 14.75, "volume": 59402.0}, {"date": "2021-04-23", "close": 14.88, "volume": 83312.0}, {"date": "2021-04-26", "close": 14.87, "volume": 67630.0}, {"date": "2021-04-27", "close": 14.79, "volume": 51048.0}, {"date": "2021-04-28", "close": 14.77, "volume": 94773.0}, {"date": "2021-04-29", "close": 14.76, "volume": 77889.0}, {"date": "2021-04-30", "close": 14.87, "volume": 118591.0}, {"date": "2021-05-03", "close": 14.92, "volume": 77431.0}, {"date": "2021-05-04", "close": 14.91, "volume": 49957.0}, {"date": "2021-05-05", "close": 14.89, "volume": 120438.0}, {"date": "2021-05-06", "close": 14.88, "volume": 84635.0}, {"date": "2021-05-07", "close": 14.98, "volume": 92600.0}, {"date": "2021-05-10", "close": 14.92, "volume": 82281.0}, {"date": "2021-05-11", "close": 14.92, "volume": 57301.0}, {"date": "2021-05-12", "close": 14.65, "volume": 130877.0}, {"date": "2021-05-13", "close": 14.53, "volume": 164346.0}, {"date": "2021-05-14", "close": 14.59, "volume": 52523.0}, {"date": "2021-05-17", "close": 14.53, "volume": 65076.0}, {"date": "2021-05-18", "close": 14.54, "volume": 59511.0}, {"date": "2021-05-19", "close": 14.55, "volume": 24171.0}, {"date": "2021-05-20", "close": 14.65, "volume": 83780.0}, {"date": "2021-05-21", "close": 14.6, "volume": 65438.0}, {"date": "2021-05-24", "close": 14.59, "volume": 65242.0}, {"date": "2021-05-25", "close": 14.61, "volume": 93275.0}, {"date": "2021-05-26", "close": 14.68, "volume": 47299.0}, {"date": "2021-05-27", "close": 14.69, "volume": 72417.0}, {"date": "2021-05-28", "close": 14.68, "volume": 35172.0}, {"date": "2021-06-01", "close": 14.79, "volume": 114453.0}, {"date": "2021-06-02", "close": 14.75, "volume": 111765.0}, {"date": "2021-06-03", "close": 14.79, "volume": 68302.0}, {"date": "2021-06-04", "close": 14.85, "volume": 81492.0}, {"date": "2021-06-07", "close": 14.84, "volume": 41138.0}, {"date": "2021-06-08", "close": 14.76, "volume": 168899.0}, {"date": "2021-06-09", "close": 14.77, "volume": 55114.0}, {"date": "2021-06-10", "close": 14.78, "volume": 119216.0}, {"date": "2021-06-11", "close": 14.74, "volume": 55879.0}, {"date": "2021-06-14", "close": 14.76, "volume": 70290.0}, {"date": "2021-06-15", "close": 14.73, "volume": 60343.0}, {"date": "2021-06-16", "close": 14.81, "volume": 232001.0}, {"date": "2021-06-17", "close": 14.81, "volume": 64447.0}, {"date": "2021-06-18", "close": 14.75, "volume": 124661.0}, {"date": "2021-06-21", "close": 14.72, "volume": 33824.0}, {"date": "2021-06-22", "close": 14.75, "volume": 78188.0}, {"date": "2021-06-23", "close": 14.85, "volume": 81356.0}, {"date": "2021-06-24", "close": 14.9, "volume": 37652.0}, {"date": "2021-06-25", "close": 14.88, "volume": 102773.0}, {"date": "2021-06-28", "close": 14.95, "volume": 43463.0}, {"date": "2021-06-29", "close": 14.98, "volume": 74449.0}, {"date": "2021-06-30", "close": 15.08, "volume": 71524.0}, {"date": "2021-07-01", "close": 15.07, "volume": 70337.0}, {"date": "2021-07-02", "close": 15.15, "volume": 73877.0}, {"date": "2021-07-06", "close": 15.26, "volume": 90165.0}, {"date": "2021-07-07", "close": 15.31, "volume": 77848.0}, {"date": "2021-07-08", "close": 15.31, "volume": 39515.0}, {"date": "2021-07-09", "close": 15.18, "volume": 145641.0}, {"date": "2021-07-12", "close": 15.12, "volume": 80275.0}, {"date": "2021-07-13", "close": 15.18, "volume": 82792.0}, {"date": "2021-07-14", "close": 15.15, "volume": 55952.0}, {"date": "2021-07-15", "close": 14.9, "volume": 95505.0}, {"date": "2021-07-16", "close": 15.0, "volume": 62473.0}, {"date": "2021-07-19", "close": 14.87, "volume": 100134.0}, {"date": "2021-07-20", "close": 14.97, "volume": 95824.0}, {"date": "2021-07-21", "close": 15.05, "volume": 58666.0}, {"date": "2021-07-22", "close": 15.05, "volume": 92849.0}, {"date": "2021-07-23", "close": 15.07, "volume": 31938.0}, {"date": "2021-07-26", "close": 15.15, "volume": 30346.0}, {"date": "2021-07-27", "close": 15.19, "volume": 49661.0}, {"date": "2021-07-28", "close": 15.06, "volume": 97896.0}, {"date": "2021-07-29", "close": 15.1, "volume": 34742.0}, {"date": "2021-07-30", "close": 15.14, "volume": 21629.0}, {"date": "2021-08-02", "close": 15.26, "volume": 80414.0}, {"date": "2021-08-03", "close": 15.2, "volume": 79567.0}, {"date": "2021-08-04", "close": 15.06, "volume": 69991.0}, {"date": "2021-08-05", "close": 15.05, "volume": 58274.0}, {"date": "2021-08-06", "close": 15.11, "volume": 35381.0}, {"date": "2021-08-09", "close": 15.11, "volume": 44382.0}, {"date": "2021-08-10", "close": 15.16, "volume": 52960.0}, {"date": "2021-08-11", "close": 15.08, "volume": 68232.0}, {"date": "2021-08-12", "close": 14.95, "volume": 110633.0}, {"date": "2021-08-13", "close": 15.03, "volume": 62622.0}, {"date": "2021-08-16", "close": 15.02, "volume": 35870.0}, {"date": "2021-08-17", "close": 14.98, "volume": 80391.0}, {"date": "2021-08-18", "close": 14.97, "volume": 45377.0}, {"date": "2021-08-19", "close": 14.98, "volume": 59981.0}, {"date": "2021-08-20", "close": 15.03, "volume": 46686.0}, {"date": "2021-08-23", "close": 15.02, "volume": 61597.0}, {"date": "2021-08-24", "close": 15.13, "volume": 62860.0}, {"date": "2021-08-25", "close": 15.1, "volume": 58458.0}, {"date": "2021-08-26", "close": 15.1, "volume": 26890.0}, {"date": "2021-08-27", "close": 15.1, "volume": 41504.0}, {"date": "2021-08-30", "close": 15.08, "volume": 55022.0}, {"date": "2021-08-31", "close": 15.06, "volume": 37630.0}, {"date": "2021-09-01", "close": 15.11, "volume": 77551.0}, {"date": "2021-09-02", "close": 15.15, "volume": 95357.0}, {"date": "2021-09-03", "close": 15.02, "volume": 201172.0}, {"date": "2021-09-07", "close": 15.04, "volume": 73502.0}, {"date": "2021-09-08", "close": 15.07, "volume": 66497.0}, {"date": "2021-09-09", "close": 15.05, "volume": 43718.0}, {"date": "2021-09-10", "close": 14.95, "volume": 89219.0}, {"date": "2021-09-13", "close": 14.97, "volume": 28814.0}, {"date": "2021-09-14", "close": 14.98, "volume": 51977.0}, {"date": "2021-09-15", "close": 15.06, "volume": 40291.0}, {"date": "2021-09-16", "close": 15.01, "volume": 49808.0}, {"date": "2021-09-17", "close": 14.97, "volume": 30352.0}, {"date": "2021-09-20", "close": 14.95, "volume": 52262.0}, {"date": "2021-09-21", "close": 14.94, "volume": 72594.0}, {"date": "2021-09-22", "close": 14.97, "volume": 39372.0}, {"date": "2021-09-23", "close": 14.9, "volume": 76664.0}, {"date": "2021-09-24", "close": 14.9, "volume": 177929.0}, {"date": "2021-09-27", "close": 14.92, "volume": 72269.0}, {"date": "2021-09-28", "close": 14.83, "volume": 208012.0}, {"date": "2021-09-29", "close": 14.87, "volume": 81603.0}, {"date": "2021-09-30", "close": 14.74, "volume": 271735.0}, {"date": "2021-10-01", "close": 14.71, "volume": 66309.0}, {"date": "2021-10-04", "close": 14.6, "volume": 92181.0}, {"date": "2021-10-05", "close": 14.66, "volume": 104365.0}, {"date": "2021-10-06", "close": 14.64, "volume": 36717.0}, {"date": "2021-10-07", "close": 14.64, "volume": 72046.0}, {"date": "2021-10-08", "close": 14.57, "volume": 88252.0}, {"date": "2021-10-11", "close": 14.53, "volume": 51391.0}, {"date": "2021-10-12", "close": 14.46, "volume": 109152.0}, {"date": "2021-10-13", "close": 14.53, "volume": 96759.0}, {"date": "2021-10-14", "close": 14.51, "volume": 130776.0}, {"date": "2021-10-15", "close": 14.47, "volume": 71620.0}, {"date": "2021-10-18", "close": 14.54, "volume": 80337.0}, {"date": "2021-10-19", "close": 14.51, "volume": 60451.0}, {"date": "2021-10-20", "close": 14.4576, "volume": 111629.0}, {"date": "2021-10-21", "close": 14.3, "volume": 150195.0}, {"date": "2021-10-22", "close": 14.15, "volume": 197787.0}, {"date": "2021-10-25", "close": 14.11, "volume": 157856.0}, {"date": "2021-10-26", "close": 14.02, "volume": 118853.0}, {"date": "2021-10-27", "close": 13.99, "volume": 153581.0}, {"date": "2021-10-28", "close": 13.92, "volume": 125391.0}, {"date": "2021-10-29", "close": 13.86, "volume": 307425.0}, {"date": "2021-11-01", "close": 13.86, "volume": 142712.0}, {"date": "2021-11-02", "close": 13.99, "volume": 188385.0}, {"date": "2021-11-03", "close": 13.99, "volume": 124446.0}, {"date": "2021-11-04", "close": 14.16, "volume": 110869.0}, {"date": "2021-11-05", "close": 14.27, "volume": 73748.0}, {"date": "2021-11-08", "close": 14.36, "volume": 65665.0}, {"date": "2021-11-09", "close": 14.3, "volume": 87997.0}, {"date": "2021-11-10", "close": 14.04, "volume": 165612.0}, {"date": "2021-11-11", "close": 14.08, "volume": 106937.0}, {"date": "2021-11-12", "close": 14.16, "volume": 66672.0}, {"date": "2021-11-15", "close": 14.29, "volume": 224818.0}, {"date": "2021-11-16", "close": 14.24, "volume": 96093.0}, {"date": "2021-11-17", "close": 14.22, "volume": 59406.0}, {"date": "2021-11-18", "close": 14.28, "volume": 101984.0}, {"date": "2021-11-19", "close": 14.39, "volume": 83602.0}, {"date": "2021-11-22", "close": 14.3, "volume": 103840.0}, {"date": "2021-11-23", "close": 14.22, "volume": 80871.0}, {"date": "2021-11-24", "close": 14.26, "volume": 59586.0}, {"date": "2021-11-26", "close": 14.25, "volume": 20192.0}, {"date": "2021-11-29", "close": 14.39, "volume": 94836.0}, {"date": "2021-11-30", "close": 14.42, "volume": 41728.0}, {"date": "2021-12-01", "close": 14.41, "volume": 119054.0}, {"date": "2021-12-02", "close": 14.46, "volume": 99437.0}, {"date": "2021-12-03", "close": 14.39, "volume": 52974.0}, {"date": "2021-12-06", "close": 14.42, "volume": 94943.0}, {"date": "2021-12-07", "close": 14.6, "volume": 130143.0}, {"date": "2021-12-08", "close": 14.7, "volume": 124661.0}, {"date": "2021-12-09", "close": 14.83, "volume": 77615.0}, {"date": "2021-12-10", "close": 14.71, "volume": 69104.0}, {"date": "2021-12-13", "close": 14.78, "volume": 72643.0}, {"date": "2021-12-14", "close": 14.57, "volume": 93080.0}, {"date": "2021-12-15", "close": 14.47, "volume": 100895.0}, {"date": "2021-12-16", "close": 14.63, "volume": 95439.0}, {"date": "2021-12-17", "close": 14.66, "volume": 109089.0}, {"date": "2021-12-20", "close": 14.57, "volume": 62845.0}, {"date": "2021-12-21", "close": 14.38, "volume": 118443.0}, {"date": "2021-12-22", "close": 14.57, "volume": 82645.0}, {"date": "2021-12-23", "close": 14.59, "volume": 64626.0}, {"date": "2021-12-27", "close": 14.59, "volume": 64214.0}, {"date": "2021-12-28", "close": 14.61, "volume": 187915.0}, {"date": "2021-12-29", "close": 14.57, "volume": 85547.0}, {"date": "2021-12-30", "close": 14.57, "volume": 67169.0}, {"date": "2021-12-31", "close": 14.61, "volume": 47919.0}, {"date": "2022-01-03", "close": 14.51, "volume": 130689.0}, {"date": "2022-01-04", "close": 14.55, "volume": 96629.0}, {"date": "2022-01-05", "close": 14.45, "volume": 86491.0}, {"date": "2022-01-06", "close": 14.39, "volume": 183820.0}, {"date": "2022-01-07", "close": 14.42, "volume": 90875.0}, {"date": "2022-01-10", "close": 14.39, "volume": 134078.0}, {"date": "2022-01-11", "close": 14.4, "volume": 132786.0}, {"date": "2022-01-12", "close": 14.49, "volume": 87949.0}, {"date": "2022-01-13", "close": 14.38, "volume": 128931.0}, {"date": "2022-01-14", "close": 14.2, "volume": 140581.0}, {"date": "2022-01-18", "close": 13.96, "volume": 224449.0}, {"date": "2022-01-19", "close": 13.83, "volume": 238540.0}, {"date": "2022-01-20", "close": 13.78, "volume": 171951.0}, {"date": "2022-01-21", "close": 13.56, "volume": 155524.0}, {"date": "2022-01-24", "close": 13.7, "volume": 186403.0}, {"date": "2022-01-25", "close": 13.89, "volume": 84625.0}, {"date": "2022-01-26", "close": 13.77, "volume": 129509.0}, {"date": "2022-01-27", "close": 13.62, "volume": 141574.0}, {"date": "2022-01-28", "close": 13.51, "volume": 188326.0}, {"date": "2022-01-31", "close": 13.56, "volume": 120734.0}, {"date": "2022-02-01", "close": 13.77, "volume": 92598.0}, {"date": "2022-02-02", "close": 13.88, "volume": 127096.0}, {"date": "2022-02-03", "close": 13.73, "volume": 106611.0}, {"date": "2022-02-04", "close": 13.72, "volume": 149722.0}, {"date": "2022-02-07", "close": 13.73, "volume": 134256.0}, {"date": "2022-02-08", "close": 13.82, "volume": 74815.0}, {"date": "2022-02-09", "close": 13.83, "volume": 49988.0}, {"date": "2022-02-10", "close": 13.7, "volume": 88258.0}, {"date": "2022-02-11", "close": 13.61, "volume": 164733.0}, {"date": "2022-02-14", "close": 13.3, "volume": 165256.0}, {"date": "2022-02-15", "close": 13.24, "volume": 168217.0}, {"date": "2022-02-16", "close": 13.32, "volume": 110204.0}, {"date": "2022-02-17", "close": 13.47, "volume": 90794.0}, {"date": "2022-02-18", "close": 13.5, "volume": 162145.0}, {"date": "2022-02-22", "close": 13.02, "volume": 432955.0}, {"date": "2022-02-23", "close": 12.92, "volume": 152968.0}, {"date": "2022-02-24", "close": 13.03, "volume": 110305.0}, {"date": "2022-02-25", "close": 13.0, "volume": 113702.0}, {"date": "2022-02-28", "close": 12.99, "volume": 147167.0}, {"date": "2022-03-01", "close": 13.14, "volume": 118358.0}, {"date": "2022-03-02", "close": 13.11, "volume": 92451.0}, {"date": "2022-03-03", "close": 13.22, "volume": 122436.0}, {"date": "2022-03-04", "close": 12.99, "volume": 178518.0}, {"date": "2022-03-07", "close": 12.72, "volume": 133289.0}, {"date": "2022-03-08", "close": 12.72, "volume": 178193.0}, {"date": "2022-03-09", "close": 12.64, "volume": 166030.0}, {"date": "2022-03-10", "close": 12.52, "volume": 148555.0}, {"date": "2022-03-11", "close": 12.28, "volume": 190970.0}, {"date": "2022-03-14", "close": 11.68, "volume": 449437.0}, {"date": "2022-03-15", "close": 11.61, "volume": 181073.0}, {"date": "2022-03-16", "close": 11.67, "volume": 286017.0}, {"date": "2022-03-17", "close": 11.74, "volume": 160769.0}, {"date": "2022-03-18", "close": 11.78, "volume": 144505.0}, {"date": "2022-03-21", "close": 11.63, "volume": 224789.0}, {"date": "2022-03-22", "close": 11.54, "volume": 248987.0}, {"date": "2022-03-23", "close": 11.51, "volume": 129963.0}, {"date": "2022-03-24", "close": 11.44, "volume": 163184.0}, {"date": "2022-03-25", "close": 11.2, "volume": 329731.0}, {"date": "2022-03-28", "close": 11.2, "volume": 310331.0}, {"date": "2022-03-29", "close": 11.23, "volume": 327658.0}, {"date": "2022-03-30", "close": 11.32, "volume": 218136.0}, {"date": "2022-03-31", "close": 11.5, "volume": 217171.0}, {"date": "2022-04-01", "close": 11.46, "volume": 253824.0}, {"date": "2022-04-04", "close": 11.54, "volume": 218167.0}, {"date": "2022-04-05", "close": 11.51, "volume": 317436.0}, {"date": "2022-04-06", "close": 11.51, "volume": 212557.0}, {"date": "2022-04-07", "close": 11.25, "volume": 308327.0}, {"date": "2022-04-08", "close": 11.07, "volume": 256963.0}, {"date": "2022-04-11", "close": 10.83, "volume": 413151.0}, {"date": "2022-04-12", "close": 10.77, "volume": 262018.0}, {"date": "2022-04-13", "close": 10.61, "volume": 388533.0}, {"date": "2022-04-14", "close": 10.6, "volume": 192796.0}, {"date": "2022-04-18", "close": 10.62, "volume": 312477.0}, {"date": "2022-04-19", "close": 10.65, "volume": 288741.0}, {"date": "2022-04-20", "close": 10.84, "volume": 356523.0}, {"date": "2022-04-21", "close": 10.82, "volume": 242358.0}, {"date": "2022-04-22", "close": 10.69, "volume": 215575.0}, {"date": "2022-04-25", "close": 10.77, "volume": 297615.0}, {"date": "2022-04-26", "close": 10.97, "volume": 292670.0}, {"date": "2022-04-27", "close": 10.95, "volume": 176187.0}, {"date": "2022-04-28", "close": 10.9, "volume": 199344.0}, {"date": "2022-04-29", "close": 10.84, "volume": 127950.0}, {"date": "2022-05-02", "close": 10.74, "volume": 221234.0}, {"date": "2022-05-03", "close": 10.87, "volume": 239459.0}, {"date": "2022-05-04", "close": 11.05, "volume": 216069.0}, {"date": "2022-05-05", "close": 10.78, "volume": 190992.0}, {"date": "2022-05-06", "close": 10.79, "volume": 118542.0}, {"date": "2022-05-09", "close": 10.76, "volume": 191605.0}, {"date": "2022-05-10", "close": 10.861, "volume": 206334.0}, {"date": "2022-05-11", "close": 10.6692, "volume": 173609.0}, {"date": "2022-05-12", "close": 10.73, "volume": 151835.0}, {"date": "2022-05-13", "close": 10.83, "volume": 258148.0}, {"date": "2022-05-16", "close": 10.86, "volume": 175799.0}, {"date": "2022-05-17", "close": 10.65, "volume": 191872.0}, {"date": "2022-05-18", "close": 10.37, "volume": 325574.0}, {"date": "2022-05-19", "close": 10.21, "volume": 433882.0}, {"date": "2022-05-20", "close": 10.39, "volume": 206121.0}, {"date": "2022-05-23", "close": 10.45, "volume": 268776.0}, {"date": "2022-05-24", "close": 10.72, "volume": 171510.0}, {"date": "2022-05-25", "close": 11.1, "volume": 236172.0}, {"date": "2022-05-26", "close": 11.47, "volume": 166912.0}, {"date": "2022-05-27", "close": 11.55, "volume": 234074.0}, {"date": "2022-05-31", "close": 11.58, "volume": 128914.0}, {"date": "2022-06-01", "close": 11.72, "volume": 159580.0}, {"date": "2022-06-02", "close": 11.82, "volume": 149544.0}, {"date": "2022-06-03", "close": 11.74, "volume": 108164.0}, {"date": "2022-06-06", "close": 11.66, "volume": 125269.0}, {"date": "2022-06-07", "close": 11.68, "volume": 140516.0}, {"date": "2022-06-08", "close": 11.66, "volume": 95834.0}, {"date": "2022-06-09", "close": 11.48, "volume": 177310.0}, {"date": "2022-06-10", "close": 11.17, "volume": 149963.0}, {"date": "2022-06-13", "close": 10.74, "volume": 266975.0}, {"date": "2022-06-14", "close": 10.5, "volume": 321557.0}, {"date": "2022-06-15", "close": 10.47, "volume": 560201.0}, {"date": "2022-06-16", "close": 10.2, "volume": 321114.0}, {"date": "2022-06-17", "close": 10.14, "volume": 326683.0}, {"date": "2022-06-21", "close": 10.12, "volume": 176587.0}, {"date": "2022-06-22", "close": 10.23, "volume": 256791.0}, {"date": "2022-06-23", "close": 10.38, "volume": 200660.0}, {"date": "2022-06-24", "close": 10.46, "volume": 89982.0}, {"date": "2022-06-27", "close": 10.41, "volume": 148798.0}, {"date": "2022-06-28", "close": 10.44, "volume": 112931.0}, {"date": "2022-06-29", "close": 10.61, "volume": 130958.0}, {"date": "2022-06-30", "close": 10.74, "volume": 163773.0}, {"date": "2022-07-01", "close": 11.02, "volume": 201164.0}, {"date": "2022-07-05", "close": 11.05, "volume": 414737.0}, {"date": "2022-07-06", "close": 11.22, "volume": 215957.0}, {"date": "2022-07-07", "close": 11.28, "volume": 208460.0}, {"date": "2022-07-08", "close": 11.04, "volume": 199031.0}, {"date": "2022-07-11", "close": 11.13, "volume": 140229.0}, {"date": "2022-07-12", "close": 11.2, "volume": 145801.0}, {"date": "2022-07-13", "close": 11.26, "volume": 112115.0}, {"date": "2022-07-14", "close": 11.22, "volume": 55169.0}, {"date": "2022-07-15", "close": 11.22, "volume": 63981.0}, {"date": "2022-07-18", "close": 11.03, "volume": 136724.0}, {"date": "2022-07-19", "close": 11.05, "volume": 88791.0}, {"date": "2022-07-20", "close": 11.1, "volume": 107074.0}, {"date": "2022-07-21", "close": 11.05, "volume": 88903.0}, {"date": "2022-07-22", "close": 11.3, "volume": 130276.0}, {"date": "2022-07-25", "close": 11.24, "volume": 75470.0}, {"date": "2022-07-26", "close": 11.25, "volume": 48409.0}, {"date": "2022-07-27", "close": 11.35, "volume": 74345.0}, {"date": "2022-07-28", "close": 11.6, "volume": 137324.0}, {"date": "2022-07-29", "close": 11.75, "volume": 218227.0}, {"date": "2022-08-01", "close": 11.7, "volume": 206934.0}, {"date": "2022-08-02", "close": 11.78, "volume": 190064.0}, {"date": "2022-08-03", "close": 11.91, "volume": 99318.0}, {"date": "2022-08-04", "close": 12.1, "volume": 184418.0}, {"date": "2022-08-05", "close": 12.01, "volume": 142302.0}, {"date": "2022-08-08", "close": 12.1, "volume": 248345.0}, {"date": "2022-08-09", "close": 12.0, "volume": 105797.0}, {"date": "2022-08-10", "close": 12.0, "volume": 97324.0}, {"date": "2022-08-11", "close": 11.95, "volume": 96460.0}, {"date": "2022-08-12", "close": 12.02, "volume": 113466.0}, {"date": "2022-08-15", "close": 11.76, "volume": 320044.0}, {"date": "2022-08-16", "close": 11.65, "volume": 194240.0}, {"date": "2022-08-17", "close": 11.69, "volume": 207602.0}, {"date": "2022-08-18", "close": 11.65, "volume": 118148.0}, {"date": "2022-08-19", "close": 11.4, "volume": 111573.0}, {"date": "2022-08-22", "close": 11.26, "volume": 143662.0}, {"date": "2022-08-23", "close": 11.22, "volume": 142592.0}, {"date": "2022-08-24", "close": 11.23, "volume": 76169.0}, {"date": "2022-08-25", "close": 11.23, "volume": 141239.0}, {"date": "2022-08-26", "close": 11.17, "volume": 75486.0}, {"date": "2022-08-29", "close": 11.12, "volume": 114139.0}, {"date": "2022-08-30", "close": 10.98, "volume": 138316.0}, {"date": "2022-08-31", "close": 10.95, "volume": 126965.0}, {"date": "2022-09-01", "close": 10.73, "volume": 310469.0}, {"date": "2022-09-02", "close": 10.82, "volume": 129856.0}, {"date": "2022-09-06", "close": 10.69, "volume": 97068.0}, {"date": "2022-09-07", "close": 10.72, "volume": 179759.0}, {"date": "2022-09-08", "close": 10.71, "volume": 94461.0}, {"date": "2022-09-09", "close": 10.69, "volume": 172482.0}, {"date": "2022-09-12", "close": 10.61, "volume": 107733.0}, {"date": "2022-09-13", "close": 10.39, "volume": 272531.0}, {"date": "2022-09-14", "close": 10.29, "volume": 180432.0}, {"date": "2022-09-15", "close": 10.22, "volume": 161287.0}, {"date": "2022-09-16", "close": 10.14, "volume": 248706.0}, {"date": "2022-09-19", "close": 10.09, "volume": 173463.0}, {"date": "2022-09-20", "close": 10.0, "volume": 195189.0}, {"date": "2022-09-21", "close": 10.08, "volume": 97735.0}, {"date": "2022-09-22", "close": 10.11, "volume": 787742.0}, {"date": "2022-09-23", "close": 10.02, "volume": 359267.0}, {"date": "2022-09-26", "close": 9.73, "volume": 332443.0}, {"date": "2022-09-27", "close": 9.72, "volume": 152120.0}, {"date": "2022-09-28", "close": 9.75, "volume": 257526.0}, {"date": "2022-09-29", "close": 9.54, "volume": 170871.0}, {"date": "2022-09-30", "close": 9.53, "volume": 178603.0}, {"date": "2022-10-03", "close": 9.7, "volume": 247243.0}, {"date": "2022-10-04", "close": 9.89, "volume": 299565.0}, {"date": "2022-10-05", "close": 9.88, "volume": 123276.0}, {"date": "2022-10-06", "close": 9.84, "volume": 115668.0}, {"date": "2022-10-07", "close": 9.87, "volume": 259469.0}, {"date": "2022-10-10", "close": 9.87, "volume": 136728.0}, {"date": "2022-10-11", "close": 9.85, "volume": 173588.0}, {"date": "2022-10-12", "close": 9.81, "volume": 84859.0}, {"date": "2022-10-13", "close": 9.64, "volume": 392663.0}, {"date": "2022-10-14", "close": 9.57, "volume": 120975.0}, {"date": "2022-10-17", "close": 9.55, "volume": 259383.0}, {"date": "2022-10-18", "close": 9.54, "volume": 162911.0}, {"date": "2022-10-19", "close": 9.4, "volume": 95284.0}, {"date": "2022-10-20", "close": 9.26, "volume": 200044.0}, {"date": "2022-10-21", "close": 9.2, "volume": 266287.0}, {"date": "2022-10-24", "close": 9.02, "volume": 291789.0}, {"date": "2022-10-25", "close": 9.07, "volume": 356320.0}, {"date": "2022-10-26", "close": 9.02, "volume": 206135.0}, {"date": "2022-10-27", "close": 9.04, "volume": 326691.0}, {"date": "2022-10-28", "close": 8.96, "volume": 207917.0}, {"date": "2022-10-31", "close": 8.86, "volume": 357747.0}, {"date": "2022-11-01", "close": 8.79, "volume": 385689.0}, {"date": "2022-11-02", "close": 8.79, "volume": 401118.0}, {"date": "2022-11-03", "close": 8.65, "volume": 335369.0}, {"date": "2022-11-04", "close": 8.58, "volume": 367629.0}, {"date": "2022-11-07", "close": 8.65, "volume": 243715.0}, {"date": "2022-11-08", "close": 8.75, "volume": 335144.0}, {"date": "2022-11-09", "close": 8.67, "volume": 251825.0}, {"date": "2022-11-10", "close": 9.03, "volume": 753022.0}, {"date": "2022-11-11", "close": 9.04, "volume": 349990.0}, {"date": "2022-11-14", "close": 8.9, "volume": 383361.0}, {"date": "2022-11-15", "close": 8.98, "volume": 395745.0}, {"date": "2022-11-16", "close": 9.2, "volume": 362630.0}, {"date": "2022-11-17", "close": 9.11, "volume": 255919.0}, {"date": "2022-11-18", "close": 9.25, "volume": 191989.0}, {"date": "2022-11-21", "close": 9.34, "volume": 412098.0}, {"date": "2022-11-22", "close": 9.42, "volume": 890489.0}, {"date": "2022-11-23", "close": 9.51, "volume": 338743.0}, {"date": "2022-11-25", "close": 9.53, "volume": 121335.0}, {"date": "2022-11-28", "close": 9.46, "volume": 287690.0}, {"date": "2022-11-29", "close": 9.38, "volume": 355263.0}, {"date": "2022-11-30", "close": 9.55, "volume": 279309.0}, {"date": "2022-12-01", "close": 9.49, "volume": 362051.0}, {"date": "2022-12-02", "close": 9.57, "volume": 355171.0}, {"date": "2022-12-05", "close": 9.61, "volume": 521740.0}, {"date": "2022-12-06", "close": 9.54, "volume": 598545.0}, {"date": "2022-12-07", "close": 9.73, "volume": 294476.0}, {"date": "2022-12-08", "close": 9.57, "volume": 459702.0}, {"date": "2022-12-09", "close": 9.48, "volume": 276933.0}, {"date": "2022-12-12", "close": 9.37, "volume": 368967.0}, {"date": "2022-12-13", "close": 9.48, "volume": 365963.0}, {"date": "2022-12-14", "close": 9.57, "volume": 390867.0}, {"date": "2022-12-15", "close": 9.53, "volume": 505469.0}, {"date": "2022-12-16", "close": 9.46, "volume": 397336.0}, {"date": "2022-12-19", "close": 9.39, "volume": 317757.0}, {"date": "2022-12-20", "close": 9.28, "volume": 478464.0}, {"date": "2022-12-21", "close": 9.3, "volume": 564178.0}, {"date": "2022-12-22", "close": 9.24, "volume": 460456.0}, {"date": "2022-12-23", "close": 9.2, "volume": 300131.0}, {"date": "2022-12-27", "close": 9.07, "volume": 718394.0}, {"date": "2022-12-28", "close": 9.02, "volume": 530225.0}, {"date": "2022-12-29", "close": 9.09, "volume": 391963.0}, {"date": "2022-12-30", "close": 9.04, "volume": 739388.0}, {"date": "2023-01-03", "close": 9.31, "volume": 247943.0}, {"date": "2023-01-04", "close": 9.05, "volume": 1299902.0}, {"date": "2023-01-05", "close": 9.05, "volume": 344695.0}, {"date": "2023-01-06", "close": 9.04, "volume": 423904.0}, {"date": "2023-01-09", "close": 9.09, "volume": 461677.0}, {"date": "2023-01-10", "close": 9.14, "volume": 318860.0}, {"date": "2023-01-11", "close": 9.22, "volume": 292316.0}, {"date": "2023-01-12", "close": 9.33, "volume": 176551.0}, {"date": "2023-01-13", "close": 9.26, "volume": 192147.0}, {"date": "2023-01-17", "close": 9.19, "volume": 327074.0}, {"date": "2023-01-18", "close": 9.35, "volume": 225507.0}, {"date": "2023-01-19", "close": 9.46, "volume": 260957.0}, {"date": "2023-01-20", "close": 9.52, "volume": 198649.0}, {"date": "2023-01-23", "close": 9.5, "volume": 288186.0}, {"date": "2023-01-24", "close": 9.56, "volume": 327123.0}, {"date": "2023-01-25", "close": 9.59, "volume": 239242.0}, {"date": "2023-01-26", "close": 9.605, "volume": 200243.0}, {"date": "2023-01-27", "close": 9.51, "volume": 124503.0}, {"date": "2023-01-30", "close": 9.52, "volume": 146467.0}, {"date": "2023-01-31", "close": 9.56, "volume": 155855.0}, {"date": "2023-02-01", "close": 9.64, "volume": 203035.0}, {"date": "2023-02-02", "close": 9.62, "volume": 317823.0}, {"date": "2023-02-03", "close": 9.6, "volume": 235736.0}, {"date": "2023-02-06", "close": 9.51, "volume": 206379.0}, {"date": "2023-02-07", "close": 9.69, "volume": 207553.0}, {"date": "2023-02-08", "close": 9.58, "volume": 138178.0}, {"date": "2023-02-09", "close": 9.45, "volume": 246379.0}, {"date": "2023-02-10", "close": 9.42, "volume": 86938.0}, {"date": "2023-02-13", "close": 9.43, "volume": 169268.0}, {"date": "2023-02-14", "close": 9.4, "volume": 207363.0}, {"date": "2023-02-15", "close": 9.36, "volume": 108475.0}, {"date": "2023-02-16", "close": 9.17, "volume": 167837.0}, {"date": "2023-02-17", "close": 9.21, "volume": 268333.0}, {"date": "2023-02-21", "close": 9.15, "volume": 489360.0}, {"date": "2023-02-22", "close": 9.1, "volume": 220501.0}, {"date": "2023-02-23", "close": 9.12, "volume": 190619.0}, {"date": "2023-02-24", "close": 9.11, "volume": 213754.0}, {"date": "2023-02-27", "close": 9.15, "volume": 208092.0}, {"date": "2023-02-28", "close": 9.14, "volume": 134579.0}, {"date": "2023-03-01", "close": 9.12, "volume": 99226.0}, {"date": "2023-03-02", "close": 9.04, "volume": 140214.0}, {"date": "2023-03-03", "close": 9.06, "volume": 130524.0}, {"date": "2023-03-06", "close": 9.02, "volume": 132184.0}, {"date": "2023-03-07", "close": 9.01, "volume": 108303.0}, {"date": "2023-03-08", "close": 9.065, "volume": 113110.0}, {"date": "2023-03-09", "close": 9.05, "volume": 115211.0}, {"date": "2023-03-10", "close": 9.03, "volume": 120877.0}, {"date": "2023-03-13", "close": 9.01, "volume": 250824.0}, {"date": "2023-03-14", "close": 9.01, "volume": 106392.0}, {"date": "2023-03-15", "close": 8.99, "volume": 214376.0}, {"date": "2023-03-16", "close": 9.1, "volume": 135515.0}, {"date": "2023-03-17", "close": 9.12, "volume": 95076.0}, {"date": "2023-03-20", "close": 9.04, "volume": 88075.0}, {"date": "2023-03-21", "close": 8.94, "volume": 113497.0}, {"date": "2023-03-22", "close": 8.98, "volume": 140595.0}, {"date": "2023-03-23", "close": 8.98, "volume": 119082.0}, {"date": "2023-03-24", "close": 8.92, "volume": 122828.0}, {"date": "2023-03-27", "close": 8.95, "volume": 132403.0}, {"date": "2023-03-28", "close": 8.99, "volume": 193309.0}, {"date": "2023-03-29", "close": 9.02, "volume": 78062.0}, {"date": "2023-03-30", "close": 9.23, "volume": 121447.0}, {"date": "2023-03-31", "close": 9.39, "volume": 150025.0}, {"date": "2023-04-03", "close": 9.27, "volume": 138535.0}, {"date": "2023-04-04", "close": 9.22, "volume": 122117.0}, {"date": "2023-04-05", "close": 9.38, "volume": 91695.0}, {"date": "2023-04-06", "close": 9.44, "volume": 212882.0}, {"date": "2023-04-10", "close": 9.33, "volume": 114856.0}, {"date": "2023-04-11", "close": 9.4, "volume": 113051.0}, {"date": "2023-04-12", "close": 9.3, "volume": 167004.0}, {"date": "2023-04-13", "close": 9.35, "volume": 106123.0}, {"date": "2023-04-14", "close": 9.26, "volume": 172330.0}, {"date": "2023-04-17", "close": 9.16, "volume": 269441.0}, {"date": "2023-04-18", "close": 9.06, "volume": 203245.0}, {"date": "2023-04-19", "close": 8.98, "volume": 255890.0}, {"date": "2023-04-20", "close": 9.02, "volume": 125430.0}, {"date": "2023-04-21", "close": 9.06, "volume": 94571.0}, {"date": "2023-04-24", "close": 9.03, "volume": 93589.0}, {"date": "2023-04-25", "close": 9.1, "volume": 70986.0}, {"date": "2023-04-26", "close": 9.1, "volume": 150080.0}, {"date": "2023-04-27", "close": 9.11, "volume": 61413.0}, {"date": "2023-04-28", "close": 9.15, "volume": 87709.0}, {"date": "2023-05-01", "close": 9.1, "volume": 132224.0}, {"date": "2023-05-02", "close": 9.05, "volume": 186855.0}, {"date": "2023-05-03", "close": 9.07, "volume": 68367.0}, {"date": "2023-05-04", "close": 9.12, "volume": 99175.0}, {"date": "2023-05-05", "close": 9.17, "volume": 165883.0}, {"date": "2023-05-08", "close": 9.14, "volume": 89464.0}, {"date": "2023-05-09", "close": 9.14, "volume": 72463.0}, {"date": "2023-05-10", "close": 9.12, "volume": 78050.0}, {"date": "2023-05-11", "close": 9.03, "volume": 105169.0}, {"date": "2023-05-12", "close": 9.1, "volume": 100778.0}, {"date": "2023-05-15", "close": 9.12, "volume": 117362.0}, {"date": "2023-05-16", "close": 9.12, "volume": 74638.0}, {"date": "2023-05-17", "close": 9.1, "volume": 93417.0}, {"date": "2023-05-18", "close": 9.07, "volume": 55640.0}, {"date": "2023-05-19", "close": 8.96, "volume": 166312.0}, {"date": "2023-05-22", "close": 8.93, "volume": 111787.0}, {"date": "2023-05-23", "close": 8.88, "volume": 144736.0}, {"date": "2023-05-24", "close": 8.76, "volume": 228136.0}, {"date": "2023-05-25", "close": 8.83, "volume": 118837.0}, {"date": "2023-05-26", "close": 8.87, "volume": 120139.0}, {"date": "2023-05-30", "close": 8.89, "volume": 194001.0}, {"date": "2023-05-31", "close": 8.91, "volume": 176361.0}, {"date": "2023-06-01", "close": 9.06, "volume": 133627.0}, {"date": "2023-06-02", "close": 9.02, "volume": 133923.0}, {"date": "2023-06-05", "close": 9.11, "volume": 97046.0}, {"date": "2023-06-06", "close": 9.2, "volume": 137854.0}, {"date": "2023-06-07", "close": 9.13, "volume": 114496.0}, {"date": "2023-06-08", "close": 9.18, "volume": 93952.0}, {"date": "2023-06-09", "close": 9.11, "volume": 107127.0}, {"date": "2023-06-12", "close": 9.09, "volume": 111624.0}, {"date": "2023-06-13", "close": 9.02, "volume": 124195.0}, {"date": "2023-06-14", "close": 9.08, "volume": 193235.0}, {"date": "2023-06-15", "close": 8.98, "volume": 307178.0}, {"date": "2023-06-16", "close": 8.96, "volume": 75728.0}, {"date": "2023-06-20", "close": 8.94, "volume": 181849.0}, {"date": "2023-06-21", "close": 8.96, "volume": 161631.0}, {"date": "2023-06-22", "close": 8.96, "volume": 169837.0}, {"date": "2023-06-23", "close": 9.04, "volume": 172742.0}, {"date": "2023-06-26", "close": 9.16, "volume": 259708.0}, {"date": "2023-06-27", "close": 9.16, "volume": 176071.0}, {"date": "2023-06-28", "close": 9.12, "volume": 172364.0}, {"date": "2023-06-29", "close": 9.05, "volume": 139094.0}, {"date": "2023-06-30", "close": 9.04, "volume": 122918.0}, {"date": "2023-07-03", "close": 9.13, "volume": 83002.0}, {"date": "2023-07-05", "close": 9.07, "volume": 279505.0}, {"date": "2023-07-06", "close": 8.98, "volume": 173352.0}, {"date": "2023-07-07", "close": 9.05, "volume": 185303.0}, {"date": "2023-07-10", "close": 9.13, "volume": 111632.0}, {"date": "2023-07-11", "close": 9.02, "volume": 139988.0}, {"date": "2023-07-12", "close": 9.03, "volume": 97769.0}, {"date": "2023-07-13", "close": 9.3, "volume": 442931.0}, {"date": "2023-07-14", "close": 9.08, "volume": 237972.0}, {"date": "2023-07-17", "close": 9.05, "volume": 144637.0}, {"date": "2023-07-18", "close": 9.15, "volume": 138665.0}, {"date": "2023-07-19", "close": 9.19, "volume": 190828.0}, {"date": "2023-07-20", "close": 9.14, "volume": 91180.0}, {"date": "2023-07-21", "close": 9.21, "volume": 127178.0}, {"date": "2023-07-24", "close": 9.25, "volume": 95071.0}, {"date": "2023-07-25", "close": 9.22, "volume": 87207.0}, {"date": "2023-07-26", "close": 9.23, "volume": 62363.0}, {"date": "2023-07-27", "close": 9.17, "volume": 103769.0}, {"date": "2023-07-28", "close": 9.13, "volume": 129521.0}, {"date": "2023-07-31", "close": 9.14, "volume": 94829.0}, {"date": "2023-08-01", "close": 9.11, "volume": 108775.0}, {"date": "2023-08-02", "close": 9.07, "volume": 170613.0}, {"date": "2023-08-03", "close": 8.92, "volume": 195324.0}, {"date": "2023-08-04", "close": 8.93, "volume": 159137.0}, {"date": "2023-08-07", "close": 8.91, "volume": 181969.0}, {"date": "2023-08-08", "close": 8.93, "volume": 116920.0}, {"date": "2023-08-09", "close": 9.02, "volume": 307015.0}, {"date": "2023-08-10", "close": 8.89, "volume": 119329.0}, {"date": "2023-08-11", "close": 9.01, "volume": 126536.0}, {"date": "2023-08-14", "close": 8.99, "volume": 75417.0}, {"date": "2023-08-15", "close": 8.92, "volume": 107437.0}, {"date": "2023-08-16", "close": 8.88, "volume": 131794.0}, {"date": "2023-08-17", "close": 8.85, "volume": 174829.0}, {"date": "2023-08-18", "close": 8.8, "volume": 136713.0}, {"date": "2023-08-21", "close": 8.68, "volume": 357320.0}, {"date": "2023-08-22", "close": 8.72, "volume": 215510.0}, {"date": "2023-08-23", "close": 8.78, "volume": 91890.0}, {"date": "2023-08-24", "close": 8.67, "volume": 170456.0}, {"date": "2023-08-25", "close": 8.64, "volume": 109476.0}, {"date": "2023-08-28", "close": 8.61, "volume": 137415.0}, {"date": "2023-08-29", "close": 8.63, "volume": 173132.0}, {"date": "2023-08-30", "close": 8.67, "volume": 98646.0}, {"date": "2023-08-31", "close": 8.68, "volume": 123814.0}, {"date": "2023-09-01", "close": 8.66, "volume": 160105.0}, {"date": "2023-09-05", "close": 8.66, "volume": 105676.0}, {"date": "2023-09-06", "close": 8.64, "volume": 72797.0}, {"date": "2023-09-07", "close": 8.64, "volume": 151890.0}, {"date": "2023-09-08", "close": 8.53, "volume": 206808.0}, {"date": "2023-09-11", "close": 8.41, "volume": 170088.0}, {"date": "2023-09-12", "close": 8.34, "volume": 123742.0}, {"date": "2023-09-13", "close": 8.32, "volume": 203083.0}, {"date": "2023-09-14", "close": 8.3, "volume": 194897.0}, {"date": "2023-09-15", "close": 8.23, "volume": 161720.0}, {"date": "2023-09-18", "close": 8.23, "volume": 194446.0}, {"date": "2023-09-19", "close": 8.16, "volume": 262189.0}, {"date": "2023-09-20", "close": 8.22, "volume": 162229.0}, {"date": "2023-09-21", "close": 8.05, "volume": 176414.0}, {"date": "2023-09-22", "close": 8.04, "volume": 247562.0}, {"date": "2023-09-25", "close": 7.84, "volume": 370942.0}, {"date": "2023-09-26", "close": 7.76, "volume": 161013.0}, {"date": "2023-09-27", "close": 7.64, "volume": 154199.0}, {"date": "2023-09-28", "close": 7.63, "volume": 227731.0}, {"date": "2023-09-29", "close": 7.69, "volume": 237620.0}, {"date": "2023-10-02", "close": 7.63, "volume": 237682.0}, {"date": "2023-10-03", "close": 7.65, "volume": 290364.0}, {"date": "2023-10-04", "close": 7.68, "volume": 284541.0}, {"date": "2023-10-05", "close": 7.49, "volume": 557606.0}, {"date": "2023-10-06", "close": 7.37, "volume": 443662.0}, {"date": "2023-10-09", "close": 7.48, "volume": 238057.0}, {"date": "2023-10-10", "close": 7.49, "volume": 353090.0}, {"date": "2023-10-11", "close": 7.55, "volume": 299149.0}, {"date": "2023-10-12", "close": 7.43, "volume": 316490.0}, {"date": "2023-10-13", "close": 7.48, "volume": 326849.0}, {"date": "2023-10-16", "close": 7.33, "volume": 262101.0}, {"date": "2023-10-17", "close": 7.23, "volume": 304392.0}, {"date": "2023-10-18", "close": 7.12, "volume": 324448.0}, {"date": "2023-10-19", "close": 7.03, "volume": 300785.0}, {"date": "2023-10-20", "close": 7.07, "volume": 373472.0}, {"date": "2023-10-23", "close": 7.05, "volume": 223682.0}, {"date": "2023-10-24", "close": 7.18, "volume": 254591.0}, {"date": "2023-10-25", "close": 7.05, "volume": 158233.0}, {"date": "2023-10-26", "close": 7.0, "volume": 274296.0}, {"date": "2023-10-27", "close": 6.99, "volume": 193130.0}, {"date": "2023-10-30", "close": 7.0, "volume": 287735.0}, {"date": "2023-10-31", "close": 7.12, "volume": 202707.0}, {"date": "2023-11-01", "close": 7.3, "volume": 380335.0}, {"date": "2023-11-02", "close": 7.48, "volume": 442632.0}, {"date": "2023-11-03", "close": 7.62, "volume": 377250.0}, {"date": "2023-11-06", "close": 7.59, "volume": 198588.0}, {"date": "2023-11-07", "close": 7.71, "volume": 308252.0}, {"date": "2023-11-08", "close": 7.74, "volume": 289615.0}, {"date": "2023-11-09", "close": 7.69, "volume": 360910.0}, {"date": "2023-11-10", "close": 7.67, "volume": 272994.0}, {"date": "2023-11-13", "close": 7.64, "volume": 329669.0}, {"date": "2023-11-14", "close": 7.8, "volume": 521499.0}, {"date": "2023-11-15", "close": 7.88, "volume": 400732.0}, {"date": "2023-11-16", "close": 8.01, "volume": 394140.0}, {"date": "2023-11-17", "close": 7.98, "volume": 464460.0}, {"date": "2023-11-20", "close": 8.0, "volume": 300131.0}, {"date": "2023-11-21", "close": 7.97, "volume": 339040.0}, {"date": "2023-11-22", "close": 8.02, "volume": 269928.0}, {"date": "2023-11-24", "close": 8.0, "volume": 111296.0}, {"date": "2023-11-27", "close": 8.01, "volume": 182304.0}, {"date": "2023-11-28", "close": 8.04, "volume": 146622.0}, {"date": "2023-11-29", "close": 8.15, "volume": 205261.0}, {"date": "2023-11-30", "close": 8.09, "volume": 250122.0}, {"date": "2023-12-01", "close": 8.18, "volume": 254668.0}, {"date": "2023-12-04", "close": 8.22, "volume": 477978.0}, {"date": "2023-12-05", "close": 8.23, "volume": 354255.0}, {"date": "2023-12-06", "close": 8.23, "volume": 346374.0}, {"date": "2023-12-07", "close": 8.23, "volume": 272634.0}, {"date": "2023-12-08", "close": 8.19, "volume": 248691.0}, {"date": "2023-12-11", "close": 8.17, "volume": 300347.0}, {"date": "2023-12-12", "close": 8.12, "volume": 303820.0}, {"date": "2023-12-13", "close": 8.2, "volume": 411625.0}, {"date": "2023-12-14", "close": 8.31, "volume": 437708.0}, {"date": "2023-12-15", "close": 8.33, "volume": 413709.0}, {"date": "2023-12-18", "close": 8.33, "volume": 402293.0}, {"date": "2023-12-19", "close": 8.42, "volume": 430171.0}, {"date": "2023-12-20", "close": 8.39, "volume": 411406.0}, {"date": "2023-12-21", "close": 8.38, "volume": 448061.0}, {"date": "2023-12-22", "close": 8.36, "volume": 323956.0}, {"date": "2023-12-26", "close": 8.34, "volume": 397324.0}, {"date": "2023-12-27", "close": 8.35, "volume": 337948.0}, {"date": "2023-12-28", "close": 8.27, "volume": 315037.0}, {"date": "2023-12-29", "close": 8.3, "volume": 675864.0}, {"date": "2024-01-02", "close": 8.32, "volume": 219749.0}, {"date": "2024-01-03", "close": 8.4, "volume": 270517.0}, {"date": "2024-01-04", "close": 8.37, "volume": 140994.0}, {"date": "2024-01-05", "close": 8.36, "volume": 204140.0}, {"date": "2024-01-08", "close": 8.46, "volume": 237537.0}, {"date": "2024-01-09", "close": 8.41, "volume": 165742.0}, {"date": "2024-01-10", "close": 8.37, "volume": 284491.0}, {"date": "2024-01-11", "close": 8.29, "volume": 208160.0}, {"date": "2024-01-12", "close": 8.3, "volume": 179286.0}, {"date": "2024-01-16", "close": 8.2, "volume": 245329.0}, {"date": "2024-01-17", "close": 8.14, "volume": 149872.0}, {"date": "2024-01-18", "close": 8.12, "volume": 204384.0}, {"date": "2024-01-19", "close": 8.11, "volume": 186401.0}, {"date": "2024-01-22", "close": 8.16, "volume": 130270.0}, {"date": "2024-01-23", "close": 8.1, "volume": 208607.0}, {"date": "2024-01-24", "close": 8.14, "volume": 170988.0}, {"date": "2024-01-25", "close": 8.2, "volume": 159579.0}, {"date": "2024-01-26", "close": 8.182, "volume": 167657.0}, {"date": "2024-01-29", "close": 8.29, "volume": 157969.0}, {"date": "2024-01-30", "close": 8.36, "volume": 162547.0}, {"date": "2024-01-31", "close": 8.43, "volume": 214098.0}, {"date": "2024-02-01", "close": 8.58, "volume": 121192.0}, {"date": "2024-02-02", "close": 8.57, "volume": 319442.0}, {"date": "2024-02-05", "close": 8.47, "volume": 148087.0}, {"date": "2024-02-06", "close": 8.61, "volume": 138223.0}, {"date": "2024-02-07", "close": 8.6, "volume": 124468.0}, {"date": "2024-02-08", "close": 8.55, "volume": 197987.0}, {"date": "2024-02-09", "close": 8.51, "volume": 183082.0}, {"date": "2024-02-12", "close": 8.47, "volume": 229352.0}, {"date": "2024-02-13", "close": 8.38, "volume": 187559.0}, {"date": "2024-02-14", "close": 8.47, "volume": 203614.0}, {"date": "2024-02-15", "close": 8.59, "volume": 146152.0}, {"date": "2024-02-16", "close": 8.57, "volume": 100504.0}, {"date": "2024-02-20", "close": 8.6, "volume": 129186.0}, {"date": "2024-02-21", "close": 8.59, "volume": 98436.0}, {"date": "2024-02-22", "close": 8.62, "volume": 103991.0}, {"date": "2024-02-23", "close": 8.625, "volume": 81603.0}, {"date": "2024-02-26", "close": 8.55, "volume": 148544.0}, {"date": "2024-02-27", "close": 8.52, "volume": 88906.0}, {"date": "2024-02-28", "close": 8.51, "volume": 135195.0}, {"date": "2024-02-29", "close": 8.55, "volume": 92353.0}, {"date": "2024-03-01", "close": 8.57, "volume": 94820.0}, {"date": "2024-03-04", "close": 8.5, "volume": 304548.0}, {"date": "2024-03-05", "close": 8.51, "volume": 117756.0}, {"date": "2024-03-06", "close": 8.52, "volume": 197479.0}, {"date": "2024-03-07", "close": 8.52, "volume": 202841.0}, {"date": "2024-03-08", "close": 8.48, "volume": 169961.0}, {"date": "2024-03-11", "close": 8.45, "volume": 114116.0}, {"date": "2024-03-12", "close": 8.41, "volume": 192670.0}, {"date": "2024-03-13", "close": 8.4, "volume": 154177.0}, {"date": "2024-03-14", "close": 8.31, "volume": 253491.0}, {"date": "2024-03-15", "close": 8.41, "volume": 131485.0}, {"date": "2024-03-18", "close": 8.41, "volume": 271420.0}, {"date": "2024-03-19", "close": 8.44, "volume": 127793.0}, {"date": "2024-03-20", "close": 8.47, "volume": 192070.0}, {"date": "2024-03-21", "close": 8.46, "volume": 178741.0}, {"date": "2024-03-22", "close": 8.45, "volume": 187057.0}, {"date": "2024-03-25", "close": 8.39, "volume": 204968.0}, {"date": "2024-03-26", "close": 8.41, "volume": 109515.0}, {"date": "2024-03-27", "close": 8.45, "volume": 119889.0}, {"date": "2024-03-28", "close": 8.5, "volume": 245856.0}, {"date": "2024-04-01", "close": 8.41, "volume": 153650.0}, {"date": "2024-04-02", "close": 8.42, "volume": 180934.0}, {"date": "2024-04-03", "close": 8.46, "volume": 203305.0}, {"date": "2024-04-04", "close": 8.46, "volume": 176794.0}, {"date": "2024-04-05", "close": 8.41, "volume": 148110.0}, {"date": "2024-04-08", "close": 8.45, "volume": 213528.0}, {"date": "2024-04-09", "close": 8.49, "volume": 172481.0}, {"date": "2024-04-10", "close": 8.37, "volume": 355823.0}, {"date": "2024-04-11", "close": 8.37, "volume": 202616.0}, {"date": "2024-04-12", "close": 8.36, "volume": 96749.0}, {"date": "2024-04-15", "close": 8.31, "volume": 190020.0}, {"date": "2024-04-16", "close": 8.38, "volume": 173083.0}, {"date": "2024-04-17", "close": 8.4, "volume": 99021.0}, {"date": "2024-04-18", "close": 8.31, "volume": 142697.0}, {"date": "2024-04-19", "close": 8.3, "volume": 129428.0}, {"date": "2024-04-22", "close": 8.2, "volume": 373362.0}, {"date": "2024-04-23", "close": 8.2, "volume": 445279.0}, {"date": "2024-04-24", "close": 8.15, "volume": 364309.0}, {"date": "2024-04-25", "close": 8.12, "volume": 176615.0}, {"date": "2024-04-26", "close": 8.15, "volume": 120729.0}, {"date": "2024-04-29", "close": 8.22, "volume": 101896.0}, {"date": "2024-04-30", "close": 8.19, "volume": 141732.0}, {"date": "2024-05-01", "close": 8.25, "volume": 176381.0}, {"date": "2024-05-02", "close": 8.23, "volume": 152254.0}, {"date": "2024-05-03", "close": 8.33, "volume": 200387.0}, {"date": "2024-05-06", "close": 8.39, "volume": 123326.0}, {"date": "2024-05-07", "close": 8.44, "volume": 204616.0}, {"date": "2024-05-08", "close": 8.47, "volume": 107059.0}, {"date": "2024-05-09", "close": 8.45, "volume": 184515.0}, {"date": "2024-05-10", "close": 8.32, "volume": 180254.0}, {"date": "2024-05-13", "close": 8.29, "volume": 148176.0}, {"date": "2024-05-14", "close": 8.26, "volume": 152503.0}, {"date": "2024-05-15", "close": 8.34, "volume": 186035.0}, {"date": "2024-05-16", "close": 8.35, "volume": 82155.0}, {"date": "2024-05-17", "close": 8.38, "volume": 221677.0}, {"date": "2024-05-20", "close": 8.39, "volume": 113166.0}, {"date": "2024-05-21", "close": 8.38, "volume": 128952.0}, {"date": "2024-05-22", "close": 8.32, "volume": 203842.0}, {"date": "2024-05-23", "close": 8.33, "volume": 131443.0}, {"date": "2024-05-24", "close": 8.31, "volume": 133903.0}, {"date": "2024-05-28", "close": 8.33, "volume": 203923.0}, {"date": "2024-05-29", "close": 8.31, "volume": 304017.0}, {"date": "2024-05-30", "close": 8.44, "volume": 274520.0}, {"date": "2024-05-31", "close": 8.57, "volume": 259229.0}, {"date": "2024-06-03", "close": 8.57, "volume": 152671.0}, {"date": "2024-06-04", "close": 8.48, "volume": 282343.0}, {"date": "2024-06-05", "close": 8.58, "volume": 194281.0}, {"date": "2024-06-06", "close": 8.68, "volume": 320734.0}, {"date": "2024-06-07", "close": 8.63, "volume": 85048.0}, {"date": "2024-06-10", "close": 8.65, "volume": 134604.0}, {"date": "2024-06-11", "close": 8.68, "volume": 183774.0}, {"date": "2024-06-12", "close": 8.62, "volume": 185933.0}, {"date": "2024-06-13", "close": 8.58, "volume": 261573.0}, {"date": "2024-06-14", "close": 8.57, "volume": 120415.0}, {"date": "2024-06-17", "close": 8.57, "volume": 90080.0}, {"date": "2024-06-18", "close": 8.55, "volume": 209896.0}, {"date": "2024-06-20", "close": 8.5, "volume": 105073.0}, {"date": "2024-06-21", "close": 8.49, "volume": 192743.0}, {"date": "2024-06-24", "close": 8.49, "volume": 134051.0}, {"date": "2024-06-25", "close": 8.49, "volume": 95766.0}, {"date": "2024-06-26", "close": 8.53, "volume": 242080.0}, {"date": "2024-06-27", "close": 8.53, "volume": 174243.0}, {"date": "2024-06-28", "close": 8.53, "volume": 227778.0}, {"date": "2024-07-01", "close": 8.47, "volume": 225150.0}, {"date": "2024-07-02", "close": 8.55, "volume": 196297.0}, {"date": "2024-07-03", "close": 8.57, "volume": 71638.0}, {"date": "2024-07-05", "close": 8.59, "volume": 144758.0}, {"date": "2024-07-08", "close": 8.6, "volume": 111063.0}, {"date": "2024-07-09", "close": 8.6, "volume": 120626.0}, {"date": "2024-07-10", "close": 8.6, "volume": 184452.0}, {"date": "2024-07-11", "close": 8.58, "volume": 143426.0}, {"date": "2024-07-12", "close": 8.64, "volume": 149446.0}, {"date": "2024-07-15", "close": 8.63, "volume": 181373.0}, {"date": "2024-07-16", "close": 8.67, "volume": 148389.0}, {"date": "2024-07-17", "close": 8.52, "volume": 354369.0}, {"date": "2024-07-18", "close": 8.47, "volume": 171219.0}, {"date": "2024-07-19", "close": 8.4, "volume": 393228.0}, {"date": "2024-07-22", "close": 8.46, "volume": 153898.0}, {"date": "2024-07-23", "close": 8.53, "volume": 237312.0}, {"date": "2024-07-24", "close": 8.43, "volume": 91712.0}, {"date": "2024-07-25", "close": 8.46, "volume": 123570.0}, {"date": "2024-07-26", "close": 8.47, "volume": 92134.0}, {"date": "2024-07-29", "close": 8.53, "volume": 104862.0}, {"date": "2024-07-30", "close": 8.54, "volume": 99470.0}, {"date": "2024-07-31", "close": 8.54, "volume": 182295.0}, {"date": "2024-08-01", "close": 8.65, "volume": 152767.0}, {"date": "2024-08-02", "close": 8.75, "volume": 193490.0}, {"date": "2024-08-05", "close": 8.54, "volume": 210553.0}, {"date": "2024-08-06", "close": 8.6, "volume": 193156.0}, {"date": "2024-08-07", "close": 8.64, "volume": 356900.0}, {"date": "2024-08-08", "close": 8.61, "volume": 257625.0}, {"date": "2024-08-09", "close": 8.69, "volume": 178664.0}, {"date": "2024-08-12", "close": 8.61, "volume": 132019.0}, {"date": "2024-08-13", "close": 8.62, "volume": 163550.0}, {"date": "2024-08-14", "close": 8.65, "volume": 74803.0}, {"date": "2024-08-15", "close": 8.6, "volume": 157850.0}, {"date": "2024-08-16", "close": 8.64, "volume": 151960.0}, {"date": "2024-08-19", "close": 8.62, "volume": 111313.0}, {"date": "2024-08-20", "close": 8.66, "volume": 85585.0}, {"date": "2024-08-21", "close": 8.635, "volume": 102382.0}, {"date": "2024-08-22", "close": 8.64, "volume": 81669.0}, {"date": "2024-08-23", "close": 8.68, "volume": 158173.0}, {"date": "2024-08-26", "close": 8.76, "volume": 156872.0}, {"date": "2024-08-27", "close": 8.77, "volume": 90736.0}, {"date": "2024-08-28", "close": 8.78, "volume": 96080.0}, {"date": "2024-08-29", "close": 8.85, "volume": 137637.0}, {"date": "2024-08-30", "close": 8.82, "volume": 120744.0}, {"date": "2024-09-03", "close": 8.8, "volume": 192809.0}, {"date": "2024-09-04", "close": 8.86, "volume": 201671.0}, {"date": "2024-09-05", "close": 8.89, "volume": 151012.0}, {"date": "2024-09-06", "close": 8.89, "volume": 122054.0}, {"date": "2024-09-09", "close": 8.87, "volume": 126161.0}, {"date": "2024-09-10", "close": 8.95, "volume": 202498.0}, {"date": "2024-09-11", "close": 9.14, "volume": 297358.0}, {"date": "2024-09-12", "close": 9.22, "volume": 281712.0}, {"date": "2024-09-13", "close": 9.07, "volume": 318497.0}, {"date": "2024-09-16", "close": 9.04, "volume": 172778.0}, {"date": "2024-09-17", "close": 9.06, "volume": 183737.0}, {"date": "2024-09-18", "close": 9.19, "volume": 224880.0}, {"date": "2024-09-19", "close": 9.21, "volume": 117105.0}, {"date": "2024-09-20", "close": 9.25, "volume": 131088.0}, {"date": "2024-09-23", "close": 9.19, "volume": 127285.0}, {"date": "2024-09-24", "close": 9.19, "volume": 111426.0}, {"date": "2024-09-25", "close": 9.19, "volume": 139394.0}, {"date": "2024-09-26", "close": 9.22, "volume": 189060.0}, {"date": "2024-09-27", "close": 9.23, "volume": 213077.0}, {"date": "2024-09-30", "close": 9.39, "volume": 194274.0}, {"date": "2024-10-01", "close": 9.52, "volume": 223325.0}, {"date": "2024-10-02", "close": 9.43, "volume": 194284.0}, {"date": "2024-10-03", "close": 9.4, "volume": 121676.0}, {"date": "2024-10-04", "close": 9.34, "volume": 168341.0}, {"date": "2024-10-07", "close": 9.27, "volume": 165744.0}, {"date": "2024-10-08", "close": 9.32, "volume": 113424.0}, {"date": "2024-10-09", "close": 9.28, "volume": 153349.0}, {"date": "2024-10-10", "close": 9.22, "volume": 224428.0}, {"date": "2024-10-11", "close": 9.15, "volume": 207931.0}, {"date": "2024-10-14", "close": 9.11, "volume": 144585.0}, {"date": "2024-10-15", "close": 9.09, "volume": 195990.0}, {"date": "2024-10-16", "close": 9.2, "volume": 120252.0}, {"date": "2024-10-17", "close": 9.28, "volume": 160663.0}, {"date": "2024-10-18", "close": 9.25, "volume": 74816.0}, {"date": "2024-10-21", "close": 9.19, "volume": 244433.0}, {"date": "2024-10-22", "close": 9.13, "volume": 108303.0}, {"date": "2024-10-23", "close": 8.98, "volume": 189623.0}, {"date": "2024-10-24", "close": 8.94, "volume": 157855.0}, {"date": "2024-10-25", "close": 8.91, "volume": 124666.0}, {"date": "2024-10-28", "close": 8.93, "volume": 107792.0}, {"date": "2024-10-29", "close": 8.83, "volume": 148929.0}, {"date": "2024-10-30", "close": 8.91, "volume": 150105.0}, {"date": "2024-10-31", "close": 8.8, "volume": 177179.0}, {"date": "2024-11-01", "close": 8.83, "volume": 131616.0}, {"date": "2024-11-04", "close": 8.8, "volume": 151677.0}, {"date": "2024-11-05", "close": 8.92, "volume": 171350.0}, {"date": "2024-11-06", "close": 8.87, "volume": 331476.0}, {"date": "2024-11-07", "close": 8.96, "volume": 186095.0}, {"date": "2024-11-08", "close": 9.09, "volume": 109388.0}, {"date": "2024-11-11", "close": 9.25, "volume": 171378.0}, {"date": "2024-11-12", "close": 9.03, "volume": 274438.0}, {"date": "2024-11-13", "close": 8.76, "volume": 463070.0}, {"date": "2024-11-14", "close": 8.78, "volume": 261412.0}, {"date": "2024-11-15", "close": 8.74, "volume": 180692.0}, {"date": "2024-11-18", "close": 8.67, "volume": 337363.0}, {"date": "2024-11-19", "close": 8.66, "volume": 276756.0}, {"date": "2024-11-20", "close": 8.62, "volume": 180792.0}, {"date": "2024-11-21", "close": 8.56, "volume": 241291.0}, {"date": "2024-11-22", "close": 8.6, "volume": 179500.0}, {"date": "2024-11-25", "close": 8.68, "volume": 274184.0}, {"date": "2024-11-26", "close": 8.66, "volume": 173772.0}, {"date": "2024-11-27", "close": 8.79, "volume": 191016.0}, {"date": "2024-11-29", "close": 8.88, "volume": 89758.0}, {"date": "2024-12-02", "close": 8.82, "volume": 184833.0}, {"date": "2024-12-03", "close": 8.8, "volume": 226395.0}, {"date": "2024-12-04", "close": 8.8, "volume": 167312.0}, {"date": "2024-12-05", "close": 8.76, "volume": 190416.0}, {"date": "2024-12-06", "close": 8.76, "volume": 181363.0}, {"date": "2024-12-09", "close": 8.73, "volume": 233000.0}, {"date": "2024-12-10", "close": 8.71, "volume": 404205.0}, {"date": "2024-12-11", "close": 8.71, "volume": 343455.0}, {"date": "2024-12-12", "close": 8.52, "volume": 514541.0}, {"date": "2024-12-13", "close": 8.38, "volume": 282804.0}, {"date": "2024-12-16", "close": 8.28, "volume": 590128.0}, {"date": "2024-12-17", "close": 8.21, "volume": 689035.0}, {"date": "2024-12-18", "close": 8.14, "volume": 432906.0}, {"date": "2024-12-19", "close": 8.03, "volume": 429975.0}, {"date": "2024-12-20", "close": 8.02, "volume": 712142.0}, {"date": "2024-12-23", "close": 8.03, "volume": 482218.0}, {"date": "2024-12-24", "close": 8.02, "volume": 400230.0}, {"date": "2024-12-26", "close": 8.05, "volume": 845331.0}, {"date": "2024-12-27", "close": 8.05, "volume": 452486.0}, {"date": "2024-12-30", "close": 8.03, "volume": 554027.0}, {"date": "2024-12-31", "close": 8.09, "volume": 761632.0}, {"date": "2025-01-02", "close": 8.18, "volume": 180465.0}, {"date": "2025-01-03", "close": 8.24, "volume": 156673.0}, {"date": "2025-01-06", "close": 8.25, "volume": 276029.0}, {"date": "2025-01-07", "close": 8.2, "volume": 192485.0}, {"date": "2025-01-08", "close": 8.25, "volume": 839987.0}, {"date": "2025-01-10", "close": 8.12, "volume": 264779.0}, {"date": "2025-01-13", "close": 8.05, "volume": 277281.0}, {"date": "2025-01-14", "close": 8.04, "volume": 339058.0}, {"date": "2025-01-15", "close": 8.09, "volume": 176810.0}, {"date": "2025-01-16", "close": 8.14, "volume": 110385.0}, {"date": "2025-01-17", "close": 8.17, "volume": 266843.0}, {"date": "2025-01-21", "close": 8.21, "volume": 177640.0}, {"date": "2025-01-22", "close": 8.24, "volume": 231644.0}, {"date": "2025-01-23", "close": 8.21, "volume": 267430.0}, {"date": "2025-01-24", "close": 8.24, "volume": 103415.0}, {"date": "2025-01-27", "close": 8.33, "volume": 125393.0}, {"date": "2025-01-28", "close": 8.31, "volume": 225262.0}, {"date": "2025-01-29", "close": 8.34, "volume": 111870.0}, {"date": "2025-01-30", "close": 8.4, "volume": 150389.0}, {"date": "2025-01-31", "close": 8.36, "volume": 167314.0}, {"date": "2025-02-03", "close": 8.41, "volume": 265946.0}, {"date": "2025-02-04", "close": 8.49, "volume": 187357.0}, {"date": "2025-02-05", "close": 8.54, "volume": 136580.0}, {"date": "2025-02-06", "close": 8.58, "volume": 216447.0}, {"date": "2025-02-07", "close": 8.55, "volume": 123940.0}, {"date": "2025-02-10", "close": 8.59, "volume": 303750.0}, {"date": "2025-02-11", "close": 8.55, "volume": 159072.0}, {"date": "2025-02-12", "close": 8.35, "volume": 251263.0}, {"date": "2025-02-13", "close": 8.4, "volume": 203748.0}, {"date": "2025-02-14", "close": 8.52, "volume": 216736.0}, {"date": "2025-02-18", "close": 8.47, "volume": 214026.0}, {"date": "2025-02-19", "close": 8.48, "volume": 236816.0}, {"date": "2025-02-20", "close": 8.51, "volume": 125494.0}, {"date": "2025-02-21", "close": 8.55, "volume": 145986.0}, {"date": "2025-02-24", "close": 8.51, "volume": 100216.0}, {"date": "2025-02-25", "close": 8.6, "volume": 127235.0}, {"date": "2025-02-26", "close": 8.62, "volume": 141454.0}, {"date": "2025-02-27", "close": 8.6, "volume": 168242.0}, {"date": "2025-02-28", "close": 8.6, "volume": 247096.0}, {"date": "2025-03-03", "close": 8.61, "volume": 222538.0}, {"date": "2025-03-04", "close": 8.55, "volume": 121788.0}, {"date": "2025-03-05", "close": 8.52, "volume": 82111.0}, {"date": "2025-03-06", "close": 8.48, "volume": 98845.0}, {"date": "2025-03-07", "close": 8.41, "volume": 130923.0}, {"date": "2025-03-10", "close": 8.37, "volume": 181084.0}, {"date": "2025-03-11", "close": 8.29, "volume": 197198.0}, {"date": "2025-03-12", "close": 8.3, "volume": 111719.0}, {"date": "2025-03-13", "close": 8.21, "volume": 82762.0}, {"date": "2025-03-14", "close": 8.19, "volume": 79322.0}, {"date": "2025-03-17", "close": 8.17, "volume": 84203.0}, {"date": "2025-03-18", "close": 8.1, "volume": 382831.0}, {"date": "2025-03-19", "close": 8.13, "volume": 142327.0}, {"date": "2025-03-20", "close": 8.14, "volume": 174340.0}, {"date": "2025-03-21", "close": 8.19, "volume": 123596.0}, {"date": "2025-03-24", "close": 8.21, "volume": 122628.0}, {"date": "2025-03-25", "close": 8.12, "volume": 96564.0}, {"date": "2025-03-26", "close": 8.1, "volume": 124416.0}, {"date": "2025-03-27", "close": 8.04, "volume": 105858.0}, {"date": "2025-03-28", "close": 8.04, "volume": 192447.0}, {"date": "2025-03-31", "close": 8.1, "volume": 165058.0}, {"date": "2025-04-01", "close": 8.14, "volume": 195185.0}, {"date": "2025-04-02", "close": 8.12, "volume": 201411.0}, {"date": "2025-04-03", "close": 8.13, "volume": 472533.0}, {"date": "2025-04-04", "close": 8.0, "volume": 424686.0}, {"date": "2025-04-07", "close": 7.69, "volume": 299402.0}, {"date": "2025-04-08", "close": 7.44, "volume": 467709.0}, {"date": "2025-04-09", "close": 7.52, "volume": 369687.0}, {"date": "2025-04-10", "close": 7.34, "volume": 427887.0}, {"date": "2025-04-11", "close": 7.29, "volume": 267419.0}, {"date": "2025-04-14", "close": 7.41, "volume": 355758.0}, {"date": "2025-04-15", "close": 7.49, "volume": 248224.0}, {"date": "2025-04-16", "close": 7.48, "volume": 269496.0}, {"date": "2025-04-17", "close": 7.52, "volume": 222216.0}, {"date": "2025-04-21", "close": 7.35, "volume": 227169.0}, {"date": "2025-04-22", "close": 7.42, "volume": 142010.0}, {"date": "2025-04-23", "close": 7.45, "volume": 294683.0}, {"date": "2025-04-24", "close": 7.52, "volume": 114959.0}, {"date": "2025-04-25", "close": 7.62, "volume": 115186.0}, {"date": "2025-04-28", "close": 7.6, "volume": 135941.0}, {"date": "2025-04-29", "close": 7.62, "volume": 236182.0}, {"date": "2025-04-30", "close": 7.65, "volume": 158105.0}, {"date": "2025-05-01", "close": 7.72, "volume": 172514.0}, {"date": "2025-05-02", "close": 7.71, "volume": 118440.0}, {"date": "2025-05-05", "close": 7.74, "volume": 191810.0}, {"date": "2025-05-06", "close": 7.71, "volume": 225785.0}, {"date": "2025-05-07", "close": 7.75, "volume": 150814.0}, {"date": "2025-05-08", "close": 7.75, "volume": 82819.0}, {"date": "2025-05-09", "close": 7.77, "volume": 110073.0}, {"date": "2025-05-12", "close": 7.73, "volume": 140176.0}, {"date": "2025-05-13", "close": 7.63, "volume": 181962.0}, {"date": "2025-05-14", "close": 7.61, "volume": 217161.0}, {"date": "2025-05-15", "close": 7.67, "volume": 126393.0}, {"date": "2025-05-16", "close": 7.65, "volume": 484886.0}, {"date": "2025-05-19", "close": 7.6, "volume": 250200.0}, {"date": "2025-05-20", "close": 7.6, "volume": 144132.0}, {"date": "2025-05-21", "close": 7.43, "volume": 182478.0}, {"date": "2025-05-22", "close": 7.46, "volume": 240350.0}, {"date": "2025-05-23", "close": 7.43, "volume": 196580.0}, {"date": "2025-05-27", "close": 7.48, "volume": 207696.0}, {"date": "2025-05-28", "close": 7.45, "volume": 75520.0}, {"date": "2025-05-29", "close": 7.46, "volume": 102425.0}, {"date": "2025-05-30", "close": 7.5, "volume": 126439.0}, {"date": "2025-06-02", "close": 7.44, "volume": 231280.0}, {"date": "2025-06-03", "close": 7.4, "volume": 455979.0}, {"date": "2025-06-04", "close": 7.4, "volume": 210499.0}, {"date": "2025-06-05", "close": 7.4, "volume": 239222.0}, {"date": "2025-06-06", "close": 7.38, "volume": 261519.0}, {"date": "2025-06-09", "close": 7.38, "volume": 151770.0}, {"date": "2025-06-10", "close": 7.38, "volume": 120507.0}, {"date": "2025-06-11", "close": 7.44, "volume": 236855.0}, {"date": "2025-06-12", "close": 7.43, "volume": 274390.0}, {"date": "2025-06-13", "close": 7.37, "volume": 225705.0}, {"date": "2025-06-16", "close": 7.36, "volume": 234934.0}, {"date": "2025-06-17", "close": 7.36, "volume": 165994.0}, {"date": "2025-06-18", "close": 7.37, "volume": 202652.0}, {"date": "2025-06-20", "close": 7.34, "volume": 283340.0}, {"date": "2025-06-23", "close": 7.39, "volume": 347622.0}, {"date": "2025-06-24", "close": 7.4, "volume": 217996.0}, {"date": "2025-06-25", "close": 7.35, "volume": 187506.0}, {"date": "2025-06-26", "close": 7.37, "volume": 207557.0}, {"date": "2025-06-27", "close": 7.38, "volume": 243701.0}, {"date": "2025-06-30", "close": 7.45, "volume": 268884.0}, {"date": "2025-07-01", "close": 7.45, "volume": 296082.0}, {"date": "2025-07-02", "close": 7.45, "volume": 175863.0}, {"date": "2025-07-03", "close": 7.45, "volume": 132733.0}, {"date": "2025-07-07", "close": 7.43, "volume": 248078.0}, {"date": "2025-07-08", "close": 7.44, "volume": 242131.0}, {"date": "2025-07-09", "close": 7.43, "volume": 185630.0}, {"date": "2025-07-10", "close": 7.43, "volume": 243421.0}, {"date": "2025-07-11", "close": 7.35, "volume": 202396.0}, {"date": "2025-07-14", "close": 7.38, "volume": 267247.0}, {"date": "2025-07-15", "close": 7.33, "volume": 490655.0}, {"date": "2025-07-16", "close": 7.31, "volume": 271277.0}, {"date": "2025-07-17", "close": 7.27, "volume": 196984.0}, {"date": "2025-07-18", "close": 7.11, "volume": 467736.0}, {"date": "2025-07-21", "close": 7.16, "volume": 260397.0}, {"date": "2025-07-22", "close": 7.2, "volume": 222212.0}, {"date": "2025-07-23", "close": 7.22, "volume": 261072.0}, {"date": "2025-07-24", "close": 7.16, "volume": 243964.0}, {"date": "2025-07-25", "close": 7.19, "volume": 304315.0}, {"date": "2025-07-28", "close": 7.17, "volume": 212999.0}, {"date": "2025-07-29", "close": 7.19, "volume": 174465.0}, {"date": "2025-07-30", "close": 7.16, "volume": 235924.0}, {"date": "2025-07-31", "close": 7.19, "volume": 207724.0}, {"date": "2025-08-01", "close": 7.25, "volume": 189891.0}, {"date": "2025-08-04", "close": 7.25, "volume": 231495.0}, {"date": "2025-08-05", "close": 7.25, "volume": 276448.0}, {"date": "2025-08-06", "close": 7.23, "volume": 436124.0}, {"date": "2025-08-07", "close": 7.22, "volume": 664913.0}, {"date": "2025-08-08", "close": 7.18, "volume": 505749.0}, {"date": "2025-08-11", "close": 7.19, "volume": 500248.0}, {"date": "2025-08-12", "close": 7.17, "volume": 867705.0}, {"date": "2025-08-13", "close": 7.18, "volume": 1010755.0}, {"date": "2025-08-14", "close": 7.16, "volume": 519866.0}, {"date": "2025-08-15", "close": 7.15, "volume": 519862.0}, {"date": "2025-08-18", "close": 7.15, "volume": 581925.0}, {"date": "2025-08-19", "close": 7.11, "volume": 631513.0}, {"date": "2025-08-20", "close": 7.13, "volume": 394414.0}, {"date": "2025-08-21", "close": 7.11, "volume": 351854.0}, {"date": "2025-08-22", "close": 7.2, "volume": 580802.0}, {"date": "2025-08-25", "close": 7.21, "volume": 506058.0}, {"date": "2025-08-26", "close": 7.2, "volume": 321505.0}, {"date": "2025-08-27", "close": 7.2, "volume": 404640.0}, {"date": "2025-08-28", "close": 7.22, "volume": 547715.0}, {"date": "2025-08-29", "close": 7.27, "volume": 342241.0}, {"date": "2025-09-02", "close": 7.19, "volume": 791032.0}, {"date": "2025-09-03", "close": 7.23, "volume": 521060.0}, {"date": "2025-09-04", "close": 7.24, "volume": 586169.0}, {"date": "2025-09-05", "close": 7.39, "volume": 1028882.0}, {"date": "2025-09-08", "close": 7.44, "volume": 873893.0}, {"date": "2025-09-09", "close": 7.46, "volume": 712877.0}, {"date": "2025-09-10", "close": 7.53, "volume": 698069.0}, {"date": "2025-09-11", "close": 7.55, "volume": 333293.0}, {"date": "2025-09-12", "close": 7.55, "volume": 374662.0}, {"date": "2025-09-15", "close": 7.68, "volume": 1089563.0}, {"date": "2025-09-16", "close": 7.76, "volume": 1527249.0}, {"date": "2025-09-17", "close": 7.79, "volume": 416163.0}, {"date": "2025-09-18", "close": 7.8, "volume": 882979.0}, {"date": "2025-09-19", "close": 7.79, "volume": 234047.0}, {"date": "2025-09-22", "close": 7.8, "volume": 383041.0}, {"date": "2025-09-23", "close": 7.8, "volume": 357572.0}, {"date": "2025-09-24", "close": 7.76, "volume": 494412.0}, {"date": "2025-09-25", "close": 7.75, "volume": 447153.0}, {"date": "2025-09-26", "close": 7.76, "volume": 397791.0}, {"date": "2025-09-29", "close": 7.83, "volume": 355476.0}, {"date": "2025-09-30", "close": 7.91, "volume": 454703.0}, {"date": "2025-10-01", "close": 7.95, "volume": 351723.0}, {"date": "2025-10-02", "close": 7.96, "volume": 391088.0}, {"date": "2025-10-03", "close": 7.88, "volume": 529946.0}, {"date": "2025-10-06", "close": 7.82, "volume": 561076.0}, {"date": "2025-10-07", "close": 7.84, "volume": 415444.0}, {"date": "2025-10-08", "close": 7.93, "volume": 362592.0}, {"date": "2025-10-09", "close": 7.93, "volume": 316922.0}, {"date": "2025-10-10", "close": 7.96, "volume": 414816.0}, {"date": "2025-10-13", "close": 7.94, "volume": 507757.0}, {"date": "2025-10-14", "close": 7.93, "volume": 335045.0}, {"date": "2025-10-15", "close": 7.94, "volume": 286806.0}, {"date": "2025-10-16", "close": 7.84, "volume": 484332.0}, {"date": "2025-10-17", "close": 7.85, "volume": 451124.0}, {"date": "2025-10-20", "close": 7.95, "volume": 258260.0}, {"date": "2025-10-21", "close": 7.97, "volume": 255629.0}, {"date": "2025-10-22", "close": 7.95, "volume": 250427.0}, {"date": "2025-10-23", "close": 7.94, "volume": 177763.0}, {"date": "2025-10-24", "close": 7.95, "volume": 281265.0}, {"date": "2025-10-27", "close": 7.96, "volume": 409997.0}, {"date": "2025-10-28", "close": 7.94, "volume": 344193.0}, {"date": "2025-10-29", "close": 7.89, "volume": 330860.0}, {"date": "2025-10-30", "close": 7.88, "volume": 537593.0}, {"date": "2025-10-31", "close": 7.93, "volume": 330461.0}, {"date": "2025-11-03", "close": 7.88, "volume": 492352.0}, {"date": "2025-11-04", "close": 7.85, "volume": 564206.0}, {"date": "2025-11-05", "close": 7.83, "volume": 420434.0}, {"date": "2025-11-06", "close": 7.86, "volume": 447700.0}, {"date": "2025-11-07", "close": 7.83, "volume": 291867.0}, {"date": "2025-11-10", "close": 7.9, "volume": 281343.0}, {"date": "2025-11-11", "close": 7.93, "volume": 420455.0}, {"date": "2025-11-12", "close": 7.9, "volume": 340684.0}, {"date": "2025-11-13", "close": 7.89, "volume": 313303.0}, {"date": "2025-11-14", "close": 7.87, "volume": 403660.0}, {"date": "2025-11-17", "close": 7.84, "volume": 520890.0}, {"date": "2025-11-18", "close": 7.81, "volume": 292641.0}, {"date": "2025-11-19", "close": 7.79, "volume": 601988.0}, {"date": "2025-11-20", "close": 7.74, "volume": 688157.0}, {"date": "2025-11-21", "close": 7.71, "volume": 350984.0}, {"date": "2025-11-24", "close": 7.73, "volume": 375811.0}, {"date": "2025-11-25", "close": 7.76, "volume": 527423.0}, {"date": "2025-11-26", "close": 7.75, "volume": 327758.0}, {"date": "2025-11-28", "close": 7.72, "volume": 327953.0}, {"date": "2025-12-01", "close": 7.62, "volume": 1185784.0}, {"date": "2025-12-02", "close": 7.67, "volume": 593929.0}, {"date": "2025-12-03", "close": 7.68, "volume": 725854.0}, {"date": "2025-12-04", "close": 7.69, "volume": 513956.0}, {"date": "2025-12-05", "close": 7.67, "volume": 422729.0}, {"date": "2025-12-08", "close": 7.65, "volume": 505334.0}, {"date": "2025-12-09", "close": 7.65, "volume": 476568.0}, {"date": "2025-12-10", "close": 7.64, "volume": 489091.0}, {"date": "2025-12-11", "close": 7.58, "volume": 398999.0}, {"date": "2025-12-12", "close": 7.55, "volume": 585913.0}, {"date": "2025-12-15", "close": 7.57, "volume": 837018.0}, {"date": "2025-12-16", "close": 7.57, "volume": 739443.0}, {"date": "2025-12-17", "close": 7.54, "volume": 1032891.0}, {"date": "2025-12-18", "close": 7.56, "volume": 822472.0}, {"date": "2025-12-19", "close": 7.55, "volume": 664451.0}, {"date": "2025-12-22", "close": 7.52, "volume": 765029.0}, {"date": "2025-12-23", "close": 7.48, "volume": 1012399.0}, {"date": "2025-12-24", "close": 7.47, "volume": 913982.0}, {"date": "2025-12-26", "close": 7.49, "volume": 739431.0}, {"date": "2025-12-29", "close": 7.51, "volume": 1019890.0}, {"date": "2025-12-30", "close": 7.6, "volume": 1823106.0}, {"date": "2025-12-31", "close": 7.54, "volume": 2167018.0}, {"date": "2026-01-02", "close": 7.59, "volume": 351329.0}, {"date": "2026-01-05", "close": 7.56, "volume": 372937.0}, {"date": "2026-01-06", "close": 7.59, "volume": 298762.0}, {"date": "2026-01-07", "close": 7.64, "volume": 439312.0}, {"date": "2026-01-08", "close": 7.64, "volume": 391716.0}, {"date": "2026-01-09", "close": 7.64, "volume": 373036.0}, {"date": "2026-01-12", "close": 7.63, "volume": 248610.0}, {"date": "2026-01-13", "close": 7.65, "volume": 199348.0}, {"date": "2026-01-14", "close": 7.64, "volume": 291108.0}, {"date": "2026-01-15", "close": 7.66, "volume": 319133.0}, {"date": "2026-01-16", "close": 7.62, "volume": 480949.0}, {"date": "2026-01-20", "close": 7.59, "volume": 366467.0}, {"date": "2026-01-21", "close": 7.58, "volume": 190356.0}, {"date": "2026-01-22", "close": 7.54, "volume": 582230.0}, {"date": "2026-01-23", "close": 7.52, "volume": 355396.0}, {"date": "2026-01-26", "close": 7.53, "volume": 402259.0}, {"date": "2026-01-27", "close": 7.6, "volume": 378441.0}, {"date": "2026-01-28", "close": 7.64, "volume": 306244.0}, {"date": "2026-01-29", "close": 7.66, "volume": 263642.0}, {"date": "2026-01-30", "close": 7.7, "volume": 303543.0}, {"date": "2026-02-02", "close": 7.72, "volume": 454263.0}, {"date": "2026-02-03", "close": 7.77, "volume": 362231.0}, {"date": "2026-02-04", "close": 7.72, "volume": 503340.0}, {"date": "2026-02-05", "close": 7.71, "volume": 394828.0}, {"date": "2026-02-06", "close": 7.74, "volume": 571753.0}, {"date": "2026-02-09", "close": 7.76, "volume": 407156.0}, {"date": "2026-02-10", "close": 7.81, "volume": 459244.0}, {"date": "2026-02-11", "close": 7.84, "volume": 353507.0}, {"date": "2026-02-12", "close": 7.85, "volume": 302047.0}, {"date": "2026-02-13", "close": 7.87, "volume": 320277.0}, {"date": "2026-02-17", "close": 7.87, "volume": 349544.0}, {"date": "2026-02-18", "close": 7.86, "volume": 247322.0}, {"date": "2026-02-19", "close": 7.84, "volume": 255913.0}, {"date": "2026-02-20", "close": 7.83, "volume": 210497.0}, {"date": "2026-02-23", "close": 7.81, "volume": 548336.0}, {"date": "2026-02-24", "close": 7.82, "volume": 312879.0}, {"date": "2026-02-25", "close": 7.82, "volume": 473612.0}, {"date": "2026-02-26", "close": 7.84, "volume": 392083.0}, {"date": "2026-02-27", "close": 7.81, "volume": 344174.0}, {"date": "2026-03-02", "close": 7.89, "volume": 500867.0}, {"date": "2026-03-03", "close": 7.77, "volume": 575836.0}, {"date": "2026-03-04", "close": 7.81, "volume": 301959.0}, {"date": "2026-03-05", "close": 7.73, "volume": 590722.0}, {"date": "2026-03-06", "close": 7.72, "volume": 446383.0}, {"date": "2026-03-09", "close": 7.66, "volume": 446875.0}, {"date": "2026-03-10", "close": 7.73, "volume": 289913.0}, {"date": "2026-03-11", "close": 7.72, "volume": 957212.0}, {"date": "2026-03-12", "close": 7.64, "volume": 268348.0}, {"date": "2026-03-13", "close": 7.65, "volume": 182372.0}, {"date": "2026-03-16", "close": 7.62, "volume": 222184.0}, {"date": "2026-03-17", "close": 7.64, "volume": 124455.0}, {"date": "2026-03-18", "close": 7.64, "volume": 220707.0}, {"date": "2026-03-19", "close": 7.59, "volume": 335334.0}, {"date": "2026-03-20", "close": 7.47, "volume": 696427.0}, {"date": "2026-03-23", "close": 7.51, "volume": 297002.0}, {"date": "2026-03-24", "close": 7.43, "volume": 340117.0}, {"date": "2026-03-25", "close": 7.51, "volume": 370202.0}, {"date": "2026-03-26", "close": 7.3, "volume": 486836.0}, {"date": "2026-03-27", "close": 7.35, "volume": 328157.0}, {"date": "2026-03-30", "close": 7.39, "volume": 419293.0}, {"date": "2026-03-31", "close": 7.57, "volume": 927820.0}, {"date": "2026-04-01", "close": 7.61, "volume": 388968.0}, {"date": "2026-04-02", "close": 7.43, "volume": 1624966.0}, {"date": "2026-04-06", "close": 7.36, "volume": 599509.0}, {"date": "2026-04-07", "close": 7.45, "volume": 476417.0}, {"date": "2026-04-08", "close": 7.56, "volume": 353052.0}, {"date": "2026-04-09", "close": 7.64, "volume": 338227.0}, {"date": "2026-04-10", "close": 7.58, "volume": 338262.0}, {"date": "2026-04-13", "close": 7.58, "volume": 338030.0}, {"date": "2026-04-14", "close": 7.55, "volume": 380064.0}, {"date": "2026-04-15", "close": 7.55, "volume": 421868.0}, {"date": "2026-04-16", "close": 7.58, "volume": 385897.0}, {"date": "2026-04-17", "close": 7.6, "volume": 292741.0}, {"date": "2026-04-20", "close": 7.6, "volume": 186222.0}, {"date": "2026-04-21", "close": 7.57, "volume": 232968.0}, {"date": "2026-04-22", "close": 7.56, "volume": 321269.0}, {"date": "2026-04-23", "close": 7.56, "volume": 148408.0}, {"date": "2026-04-24", "close": 7.54, "volume": 162369.0}, {"date": "2026-04-27", "close": 7.56, "volume": 202760.0}, {"date": "2026-04-28", "close": 7.48, "volume": 554082.0}, {"date": "2026-04-29", "close": 7.46, "volume": 555884.0}, {"date": "2026-04-30", "close": 7.49, "volume": 560459.0}, {"date": "2026-05-01", "close": 7.46, "volume": 491373.0}, {"date": "2026-05-04", "close": 7.37, "volume": 704904.0}, {"date": "2026-05-05", "close": 7.53, "volume": 564167.0}, {"date": "2026-05-06", "close": 7.6, "volume": 649714.0}, {"date": "2026-05-07", "close": 7.59, "volume": 309542.0}, {"date": "2026-05-08", "close": 7.64, "volume": 536007.0}, {"date": "2026-05-11", "close": 7.61, "volume": 439691.0}, {"date": "2026-05-12", "close": 7.56, "volume": 362048.0}, {"date": "2026-05-13", "close": 7.56, "volume": 245516.0}, {"date": "2026-05-14", "close": 7.53, "volume": 278949.0}, {"date": "2026-05-15", "close": 7.4, "volume": 362857.0}, {"date": "2026-05-18", "close": 7.36, "volume": 511231.0}, {"date": "2026-05-19", "close": 7.31, "volume": 417907.0}, {"date": "2026-05-20", "close": 7.38, "volume": 333286.0}, {"date": "2026-05-21", "close": 7.38, "volume": 235743.0}, {"date": "2026-05-22", "close": 7.4, "volume": 398753.0}, {"date": "2026-05-26", "close": 7.43, "volume": 772810.0}, {"date": "2026-05-27", "close": 7.43, "volume": 1109599.0}, {"date": "2026-05-28", "close": 7.48, "volume": 447721.0}, {"date": "2026-05-29", "close": 7.52, "volume": 528901.0}, {"date": "2026-06-01", "close": 7.51, "volume": 647785.0}, {"date": "2026-06-02", "close": 7.51, "volume": 388975.0}, {"date": "2026-06-03", "close": 7.46, "volume": 540701.0}, {"date": "2026-06-04", "close": 7.51, "volume": 349937.0}, {"date": "2026-06-05", "close": 7.44, "volume": 449010.0}, {"date": "2026-06-08", "close": 7.42, "volume": 564805.0}, {"date": "2026-06-09", "close": 7.52, "volume": 382551.0}, {"date": "2026-06-10", "close": 7.51, "volume": 424388.0}, {"date": "2026-06-11", "close": 7.54, "volume": 512561.0}, {"date": "2026-06-12", "close": 7.46, "volume": 525633.0}, {"date": "2026-06-15", "close": 7.49, "volume": 412683.0}, {"date": "2026-06-16", "close": 7.51, "volume": 411147.0}, {"date": "2026-06-17", "close": 7.5, "volume": 335967.0}, {"date": "2026-06-18", "close": 7.55, "volume": 379317.0}, {"date": "2026-06-22", "close": 7.5, "volume": 617114.0}, {"date": "2026-06-23", "close": 7.51, "volume": 404977.0}, {"date": "2026-06-24", "close": 7.54, "volume": 666295.0}, {"date": "2026-06-25", "close": 7.52, "volume": 557013.0}, {"date": "2026-06-26", "close": 7.59, "volume": 488392.0}, {"date": "2026-06-29", "close": 7.64, "volume": 487494.0}, {"date": "2026-06-30", "close": 7.61, "volume": 380892.0}, {"date": "2026-07-01", "close": 7.64, "volume": 373111.0}, {"date": "2026-07-02", "close": 7.64, "volume": 454024.0}, {"date": "2026-07-06", "close": 7.64, "volume": 279131.0}, {"date": "2026-07-07", "close": 7.57, "volume": 409472.0}, {"date": "2026-07-08", "close": 7.55, "volume": 212180.0}, {"date": "2026-07-09", "close": 7.6, "volume": 355778.0}, {"date": "2026-07-10", "close": 7.59, "volume": 284956.0}, {"date": "2026-07-13", "close": 7.52, "volume": 307418.0}, {"date": "2026-07-14", "close": 7.55, "volume": 255260.0}, {"date": "2026-07-15", "close": 7.54, "volume": 305855.0}, {"date": "2026-07-16", "close": 7.52, "volume": 207010.0}, {"date": "2026-07-17", "close": 7.54, "volume": 374996.0}, {"date": "2026-07-20", "close": 7.52, "volume": 205686.0}, {"date": "2026-07-21", "close": 7.43, "volume": 669453.0}, {"date": "2026-07-22", "close": 7.38, "volume": 423584.0}, {"date": "2026-07-23", "close": 7.28, "volume": 447061.0}, {"date": "2026-07-24", "close": 7.29, "volume": 399176.0}, {"date": "2026-07-27", "close": 7.31, "volume": 465908.0}, {"date": "2026-07-28", "close": 7.33, "volume": 391897.0}, {"date": "2026-07-29", "close": 7.33, "volume": 431088.0}, {"date": "2026-07-30", "close": 7.29, "volume": 305403.0}, {"date": "2026-07-31", "close": 7.3, "volume": 376368.0}, {"date": "2026-08-03", "close": 7.28, "volume": 347776.0}, {"date": "2026-08-04", "close": 7.31, "volume": 413502.0}, {"date": "2026-08-05", "close": 7.3, "volume": 377014.0}, {"date": "2026-08-06", "close": 7.36, "volume": 426481.0}, {"date": "2026-08-07", "close": 7.42, "volume": 393246.0}, {"date": "2026-08-10", "close": 7.38, "volume": 160983.0}, {"date": "2026-08-11", "close": 7.46, "volume": 515262.0}, {"date": "2026-08-12", "close": 7.48, "volume": 259400.0}, {"date": "2026-08-13", "close": 7.43, "volume": 301773.0}, {"date": "2026-08-14", "close": 7.42, "volume": 386241.0}, {"date": "2026-08-17", "close": 7.39, "volume": 244702.0}, {"date": "2026-08-18", "close": 7.36, "volume": 339947.0}, {"date": "2026-08-19", "close": 7.37, "volume": 229612.0}], "refreshing": true}