{"ticker": "PMO", "overview": {"cik": "900422", "ticker": "PMO", "name": "FRANKLIN MUNICIPAL OPPORTUNITIES TRUST", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "N-2", "date": "2026-07-22", "title": "Form N-2", "accession": "0001193125-26-312550", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-07-10", "title": "Form N-CEN", "accession": "0002071691-26-015710", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-06-25", "title": "PUTNAM MUNICIPAL OPPORTUNITIES TRUST - N-CSR", "accession": "0001133228-26-009626", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-06-24", "title": "Form NPORT-P", "accession": "0002071691-26-014446", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-03-27", "title": "Form NPORT-P", "accession": "0002071691-26-007593", "price_sensitive": false}, {"form": "4", "date": "2026-03-23", "title": "PRIMARY DOCUMENT", "accession": "0000070858-26-000210", "price_sensitive": false}, {"form": "DEFR14A", "date": "2026-03-12", "title": "Form DEFR14A", "accession": "0001193125-26-103326", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-10", "title": "Proxy statement", "accession": "0001193125-26-100389", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-12-30", "title": "PUTNAM MUNICIPAL OPPORTUNITIES TRUST - N-CSRS", "accession": "0001133228-25-014282", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-12-23", "title": "Form NPORT-P", "accession": "0002071691-25-009350", "price_sensitive": false}, {"form": "40-17G", "date": "2025-12-19", "title": "FIDELITY BOND", "accession": "0001655589-25-000267", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-09-23", "title": "Form NPORT-P", "accession": "0002071691-25-001631", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-15", "title": "Form N-PX", "accession": "0001021408-25-001932", "price_sensitive": false}, {"form": "N-CEN", "date": "2025-07-11", "title": "Form N-CEN", "accession": "0001752724-25-166012", "price_sensitive": false}, {"form": "N-CSR", "date": "2025-06-27", "title": "PUTNAM MUNICIPAL OPPORTUNITIES TRUST - N-CSR", "accession": "0001133228-25-006854", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-06-24", "title": "Form NPORT-P", "accession": "0001752724-25-153720", "price_sensitive": false}, {"form": "NPORT-P/A", "date": "2025-06-18", "title": "Form NPORT-P/A", "accession": "0000869392-25-001172", "price_sensitive": false}, {"form": "5", "date": "2025-06-04", "title": "FORM 5", "accession": "0000914851-25-000109", "price_sensitive": false}, {"form": "3", "date": "2025-04-30", "title": "FORM 3", "accession": "0000914851-25-000061", "price_sensitive": false}, {"form": "3", "date": "2025-04-30", "title": "FORM 3", "accession": "0000914851-25-000053", "price_sensitive": false}, {"form": "3", "date": "2025-04-30", "title": "FORM 3", "accession": "0000914851-25-000045", "price_sensitive": false}, {"form": "3", "date": "2025-04-30", "title": "FORM 3", "accession": "0000914851-25-000037", "price_sensitive": false}, {"form": "3", "date": "2025-04-30", "title": "FORM 3", "accession": "0000914851-25-000029", "price_sensitive": false}, {"form": "3", "date": "2025-04-29", "title": "FORM 3", "accession": "0000914851-25-000020", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-03-31", "title": "Form NPORT-P", "accession": "0000869392-25-000647", "price_sensitive": false}]}, "description": "FRANKLIN MUNICIPAL OPPORTUNITIES TRUST trades as PMO on the NYSE and is registered in the United States. Privy Trades holds 64 insider filings for the company, from May 2004 to March 2026. Across those, 18 insiders disclosed 44 open-market purchases totalling $1.21M against 2 sales totalling $3.72K. The most recent filing on record is dated 19 March 2026.", "exchange": "NYSE", "stats": {"buy_n": 44, "buy_sum": 1206831.79537, "sell_n": 2, "sell_sum": 3717.754442, "net": 1203114.040928, "insiders": 18, "first_date": "2004-05-18", "last_date": "2026-03-19"}, "metrics": {"ticker": "PMO", "has_prices": true, "as_of": "2026-08-14", "last": 10.59, "prev_close": 10.57, "change": 0.019999999999999574, "change_pct": 0.0018921475875117856, "session_volume": 63173.0, "vwap_5": 10.494859230430317, "vwap_20": 10.370170608637613, "vwap_60": 10.504804194996035, "vwap_250": 10.418424090579066, "high_52w": 10.87, "low_52w": 10.05, "avg_volume_20": 64121.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000070858-26-000210", "src": "INSIDERS", "ticker": "PMO", "cik": "900422", "company": "FRANKLIN MUNICIPAL OPPORTUNITIES TRUST", "company_raw": "PUTNAM MUNICIPAL OPPORTUNITIES TRUST", "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": 528.5, "score": 14.7, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner buys $528 more of PMO", "source_url": "https://www.sec.gov/Archives/edgar/data/900422/000007085826000210/0000070858-26-000210-index.htm", "trade_date": "2026-03-19", "timestamp": "2026-03-19", "mins": 329206}, {"id": "0001526750-23-000009", "src": "INSIDERS", "ticker": "PMO", "cik": "900422", "company": "FRANKLIN MUNICIPAL OPPORTUNITIES TRUST", "company_raw": "PUTNAM MUNICIPAL OPPORTUNITIES TRUST", "who": "Aaron M. Cooper", "who_key": "Cooper Aaron M", "role": "EVP & Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 2198.09808, "score": 24.9, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "PMO draws $2K from the C-suite", "source_url": "https://www.sec.gov/Archives/edgar/data/900422/000152675023000009/0001526750-23-000009-index.htm", "trade_date": "2023-07-11", "timestamp": "2023-07-11", "mins": 1743286}, {"id": "0001526750-23-000008", "src": "INSIDERS", "ticker": "PMO", "cik": "900422", "company": "FRANKLIN MUNICIPAL OPPORTUNITIES TRUST", "company_raw": "PUTNAM MUNICIPAL OPPORTUNITIES TRUST", "who": "Aaron M. Cooper", "who_key": "Cooper Aaron M", "role": "EVP & Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 130652.869966, "score": 53.1, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Executive suite buys $131K of PMO", "source_url": "https://www.sec.gov/Archives/edgar/data/900422/000152675023000008/0001526750-23-000008-index.htm", "trade_date": "2023-07-10", "timestamp": "2023-07-10", "mins": 1744726}, {"id": "0001526750-23-000006", "src": "INSIDERS", "ticker": "PMO", "cik": "900422", "company": "FRANKLIN MUNICIPAL OPPORTUNITIES TRUST", "company_raw": "PUTNAM MUNICIPAL OPPORTUNITIES TRUST", "who": "Aaron M. Cooper", "who_key": "Cooper Aaron M", "role": "EVP & Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 142138.32282399997, "score": 59.6, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "C-suite exec buys $142K of PMO", "source_url": "https://www.sec.gov/Archives/edgar/data/900422/000152675023000006/0001526750-23-000006-index.htm", "trade_date": "2023-07-07", "timestamp": "2023-07-07", "mins": 1749046}, {"id": "0001526750-23-000004", "src": "INSIDERS", "ticker": "PMO", "cik": "900422", "company": "FRANKLIN MUNICIPAL OPPORTUNITIES TRUST", "company_raw": "PUTNAM MUNICIPAL OPPORTUNITIES TRUST", "who": "Aaron M. Cooper", "who_key": "Cooper Aaron M", "role": "EVP & Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 74989.6355, "score": 41.3, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Top exec puts $75K into PMO", "source_url": "https://www.sec.gov/Archives/edgar/data/900422/000152675023000004/0001526750-23-000004-index.htm", "trade_date": "2023-07-06", "timestamp": "2023-07-06", "mins": 1750486}, {"id": "0001701621-23-000003", "src": "INSIDERS", "ticker": "PMO", "cik": "900422", "company": "FRANKLIN MUNICIPAL OPPORTUNITIES TRUST", "company_raw": "PUTNAM MUNICIPAL OPPORTUNITIES TRUST", "who": "Manoj P. Singh", "who_key": "Singh Manoj P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 998.385, "score": 18.6, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The boardroom is buying: $998 of PMO", "source_url": "https://www.sec.gov/Archives/edgar/data/900422/000170162123000003/0001701621-23-000003-index.htm", "trade_date": "2023-06-05", "timestamp": "2023-06-05", "mins": 1795126}, {"id": "0001666303-22-000007", "src": "INSIDERS", "ticker": "PMO", "cik": "900422", "company": "FRANKLIN MUNICIPAL OPPORTUNITIES TRUST", "company_raw": "PUTNAM MUNICIPAL OPPORTUNITIES TRUST", "who": "Mona Sutphen", "who_key": "Sutphen Mona", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1003.03, "score": 18.6, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 3 insiders into PMO", "source_url": "https://www.sec.gov/Archives/edgar/data/900422/000166630322000007/0001666303-22-000007-index.htm", "trade_date": "2022-12-01", "timestamp": "2022-12-01", "mins": 2062966}, {"id": "0001938574-22-000007", "src": "INSIDERS", "ticker": "PMO", "cik": "900422", "company": "FRANKLIN MUNICIPAL OPPORTUNITIES TRUST", "company_raw": "PUTNAM MUNICIPAL OPPORTUNITIES TRUST", "who": "Marie Pillai", "who_key": "Pillai Marie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 999.9839999999998, "score": 18.6, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "4 insiders pile into PMO", "source_url": "https://www.sec.gov/Archives/edgar/data/900422/000193857422000007/0001938574-22-000007-index.htm", "trade_date": "2022-10-10", "timestamp": "2022-10-10", "mins": 2137846}, {"id": "0001701892-19-000001", "src": "INSIDERS", "ticker": "PMO", "cik": "900422", "company": "FRANKLIN MUNICIPAL OPPORTUNITIES TRUST", "company_raw": "PUTNAM MUNICIPAL OPPORTUNITIES TRUST", "who": "Catharine B. Hill", "who_key": "Hill Catharine B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1186.0, "score": 19.1, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "5 insiders pile into PMO", "source_url": "https://www.sec.gov/Archives/edgar/data/900422/000170189219000001/0001701892-19-000001-index.htm", "trade_date": "2019-02-04", "timestamp": "2019-02-04", "mins": 4073206}, {"id": "0001398344-17-010615", "src": "INSIDERS", "ticker": "PMO", "cik": "900422", "company": "FRANKLIN MUNICIPAL OPPORTUNITIES TRUST", "company_raw": "PUTNAM MUNICIPAL OPPORTUNITIES TRUST", "who": "Bulldog Investors, LLC", "who_key": "Bulldog Investors, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 8975000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner files routine paperwork on PMO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/900422/000139834417010615/0001398344-17-010615-index.htm", "trade_date": "2017-08-10", "timestamp": "2017-08-10", "mins": 4855126}, {"id": "0001311677-14-000009", "src": "INSIDERS", "ticker": "PMO", "cik": "900422", "company": "FRANKLIN MUNICIPAL OPPORTUNITIES TRUST", "company_raw": "PUTNAM MUNICIPAL OPPORTUNITIES TRUST", "who": "Robert L. Reynolds", "who_key": "Reynolds Robert L", "role": "President and CEO", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1171.0, "score": 29.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "6 insiders now buying PMO", "source_url": "https://www.sec.gov/Archives/edgar/data/900422/000131167714000009/0001311677-14-000009-index.htm", "trade_date": "2014-09-08", "timestamp": "2014-09-08", "mins": 6391606}, {"id": "0001140361-14-012379", "src": "INSIDERS", "ticker": "PMO", "cik": "900422", "company": "FRANKLIN MUNICIPAL OPPORTUNITIES TRUST", "company_raw": "PUTNAM MUNICIPAL OPPORTUNITIES TRUST", "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": 10197.0, "score": 25.1, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Big holder adds $10K of PMO", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/000114036114012379/0001140361-14-012379-index.htm", "trade_date": "2014-03-10", "timestamp": "2014-03-10", "mins": 6653686}, {"id": "0001140361-14-003622", "src": "INSIDERS", "ticker": "PMO", "cik": "900422", "company": "FRANKLIN MUNICIPAL OPPORTUNITIES TRUST", "company_raw": "PUTNAM MUNICIPAL OPPORTUNITIES TRUST", "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": 4476.0, "score": 21.4, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "PMO draws its 7th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/900422/000114036114003622/0001140361-14-003622-index.htm", "trade_date": "2014-01-27", "timestamp": "2014-01-27", "mins": 6714166}, {"id": "0001558327-13-000004", "src": "INSIDERS", "ticker": "PMO", "cik": "900422", "company": "FRANKLIN MUNICIPAL OPPORTUNITIES TRUST", "company_raw": "PUTNAM MUNICIPAL OPPORTUNITIES TRUST", "who": "Liaquat Ahamed", "who_key": "Ahamed Liaquat", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1340.8, "score": 19.4, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 8 insiders into PMO", "source_url": "https://www.sec.gov/Archives/edgar/data/900422/000155832713000004/0001558327-13-000004-index.htm", "trade_date": "2013-01-08", "timestamp": "2013-01-08", "mins": 7267126}, {"id": "0001140361-13-000078", "src": "INSIDERS", "ticker": "PMO", "cik": "900422", "company": "FRANKLIN MUNICIPAL OPPORTUNITIES TRUST", "company_raw": "PUTNAM MUNICIPAL OPPORTUNITIES TRUST", "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 PMO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/900422/000114036113000078/0001140361-13-000078-index.htm", "trade_date": "2012-12-28", "timestamp": "2012-12-28", "mins": 7282966}, {"id": "0001558330-12-000008", "src": "INSIDERS", "ticker": "PMO", "cik": "900422", "company": "FRANKLIN MUNICIPAL OPPORTUNITIES TRUST", "company_raw": "PUTNAM MUNICIPAL OPPORTUNITIES TRUST", "who": "Katinka Domotorffy", "who_key": "Domotorffy Katinka", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1382.0, "score": 19.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying PMO \u2014 9 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/900422/000155833012000008/0001558330-12-000008-index.htm", "trade_date": "2012-12-05", "timestamp": "2012-12-05", "mins": 7316086}, {"id": "0001526750-12-000006", "src": "INSIDERS", "ticker": "PMO", "cik": "900422", "company": "FRANKLIN MUNICIPAL OPPORTUNITIES TRUST", "company_raw": "PUTNAM MUNICIPAL OPPORTUNITIES TRUST", "who": "Elizabeth T. Kennan", "who_key": "KENNAN ELIZABETH T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1225.0, "score": 19.2, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "PMO draws its 10th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/900422/000152675012000006/0001526750-12-000006-index.htm", "trade_date": "2012-01-10", "timestamp": "2012-01-10", "mins": 7791286}, {"id": "0000932440-11-001032", "src": "INSIDERS", "ticker": "PMO", "cik": "900422", "company": "FRANKLIN MUNICIPAL OPPORTUNITIES TRUST", "company_raw": "PUTNAM MUNICIPAL OPPORTUNITIES TRUST", "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": 19906.5, "score": 28.3, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "PMO draws its 11th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/900422/000093244011001032/0000932440-11-001032-index.htm", "trade_date": "2011-09-07", "timestamp": "2011-09-07", "mins": 7971286}, {"id": "0000932440-11-000855", "src": "INSIDERS", "ticker": "PMO", "cik": "900422", "company": "FRANKLIN MUNICIPAL OPPORTUNITIES TRUST", "company_raw": "PUTNAM MUNICIPAL OPPORTUNITIES TRUST", "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": 2268.0, "score": 18.7, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 11 buying PMO", "source_url": "https://www.sec.gov/Archives/edgar/data/900422/000093244011000855/0000932440-11-000855-index.htm", "trade_date": "2011-06-22", "timestamp": "2011-06-22", "mins": 8082166}, {"id": "0000932440-11-000581", "src": "INSIDERS", "ticker": "PMO", "cik": "900422", "company": "FRANKLIN MUNICIPAL OPPORTUNITIES TRUST", "company_raw": "PUTNAM MUNICIPAL OPPORTUNITIES TRUST", "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": 664.6500000000001, "score": 15.2, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 11 buying PMO", "source_url": "https://www.sec.gov/Archives/edgar/data/900422/000093244011000581/0000932440-11-000581-index.htm", "trade_date": "2011-02-23", "timestamp": "2011-02-23", "mins": 8253526}, {"id": "0001048703-10-000157", "src": "INSIDERS", "ticker": "PMO", "cik": "900422", "company": "FRANKLIN MUNICIPAL OPPORTUNITIES TRUST", "company_raw": "PUTNAM MUNICIPAL OPPORTUNITIES TRUST", "who": "Karpus Management, Inc.", "who_key": "Karpus Management, Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 30726.000000000004, "score": 30.7, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 11 buying PMO", "source_url": "https://www.sec.gov/Archives/edgar/data/900422/000104870310000157/0001048703-10-000157-index.htm", "trade_date": "2010-11-15", "timestamp": "2010-11-15", "mins": 8397526}, {"id": "0001048703-10-000155", "src": "INSIDERS", "ticker": "PMO", "cik": "900422", "company": "FRANKLIN MUNICIPAL OPPORTUNITIES TRUST", "company_raw": "PUTNAM MUNICIPAL OPPORTUNITIES TRUST", "who": "Karpus Management, Inc.", "who_key": "Karpus Management, Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 9216.0, "score": 24.7, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 12 buying PMO", "source_url": "https://www.sec.gov/Archives/edgar/data/900422/000104870310000155/0001048703-10-000155-index.htm", "trade_date": "2010-11-12", "timestamp": "2010-11-12", "mins": 8401846}, {"id": "0001048703-10-000154", "src": "INSIDERS", "ticker": "PMO", "cik": "900422", "company": "FRANKLIN MUNICIPAL OPPORTUNITIES TRUST", "company_raw": "PUTNAM MUNICIPAL OPPORTUNITIES TRUST", "who": "Karpus Management, Inc.", "who_key": "Karpus Management, Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 68204.0, "score": 35.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying PMO \u2014 12 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/900422/000104870310000154/0001048703-10-000154-index.htm", "trade_date": "2010-11-11", "timestamp": "2010-11-11", "mins": 8403286}, {"id": "0000932440-11-000362", "src": "INSIDERS", "ticker": "PMO", "cik": "900422", "company": "FRANKLIN MUNICIPAL OPPORTUNITIES TRUST", "company_raw": "PUTNAM MUNICIPAL OPPORTUNITIES TRUST", "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": 30354.6, "score": 30.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "11 insiders pile into PMO", "source_url": "https://www.sec.gov/Archives/edgar/data/900422/000093244011000362/0000932440-11-000362-index.htm", "trade_date": "2010-08-17", "timestamp": "2010-08-17", "mins": 8527126}, {"id": "0001389055-10-000011", "src": "INSIDERS", "ticker": "PMO", "cik": "900422", "company": "FRANKLIN MUNICIPAL OPPORTUNITIES TRUST", "company_raw": "PUTNAM MUNICIPAL OPPORTUNITIES TRUST", "who": "Barbara M. Baumann", "who_key": "BAUMANN BARBARA M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1147.7, "score": 19.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "12 insiders pile into PMO", "source_url": "https://www.sec.gov/Archives/edgar/data/900422/000138905510000011/0001389055-10-000011-index.htm", "trade_date": "2010-07-02", "timestamp": "2010-07-02", "mins": 8593366}, {"id": "0000070858-09-000428", "src": "INSIDERS", "ticker": "PMO", "cik": "900422", "company": "FRANKLIN MUNICIPAL OPPORTUNITIES TRUST", "company_raw": "PUTNAM MUNICIPAL OPPORTUNITIES TRUST", "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": 22.18, "score": 12.6, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "13 insiders now buying PMO", "source_url": "https://www.sec.gov/Archives/edgar/data/900422/000007085809000428/0000070858-09-000428-index.htm", "trade_date": "2009-11-09", "timestamp": "2009-11-09", "mins": 8931766}, {"id": "0001048703-09-000119", "src": "INSIDERS", "ticker": "PMO", "cik": "900422", "company": "FRANKLIN MUNICIPAL OPPORTUNITIES TRUST", "company_raw": "PUTNAM MUNICIPAL OPPORTUNITIES TRUST", "who": "Karpus Management, Inc.", "who_key": "Karpus Management, Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 56539.78, "score": 34.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "PMO draws its 13th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/900422/000104870309000119/0001048703-09-000119-index.htm", "trade_date": "2009-10-15", "timestamp": "2009-10-15", "mins": 8967766}, {"id": "0001048703-09-000118", "src": "INSIDERS", "ticker": "PMO", "cik": "900422", "company": "FRANKLIN MUNICIPAL OPPORTUNITIES TRUST", "company_raw": "PUTNAM MUNICIPAL OPPORTUNITIES TRUST", "who": "Karpus Management, Inc.", "who_key": "Karpus Management, Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 20160.0, "score": 28.6, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "13 insiders now buying PMO", "source_url": "https://www.sec.gov/Archives/edgar/data/900422/000104870309000118/0001048703-09-000118-index.htm", "trade_date": "2009-10-14", "timestamp": "2009-10-14", "mins": 8969206}, {"id": "0001048703-09-000117", "src": "INSIDERS", "ticker": "PMO", "cik": "900422", "company": "FRANKLIN MUNICIPAL OPPORTUNITIES TRUST", "company_raw": "PUTNAM MUNICIPAL OPPORTUNITIES TRUST", "who": "Karpus Management, Inc.", "who_key": "Karpus Management, Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 39340.0, "score": 32.1, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "13 insiders pile into PMO", "source_url": "https://www.sec.gov/Archives/edgar/data/900422/000104870309000117/0001048703-09-000117-index.htm", "trade_date": "2009-10-12", "timestamp": "2009-10-12", "mins": 8972086}, {"id": "0001048703-09-000116", "src": "INSIDERS", "ticker": "PMO", "cik": "900422", "company": "FRANKLIN MUNICIPAL OPPORTUNITIES TRUST", "company_raw": "PUTNAM MUNICIPAL OPPORTUNITIES TRUST", "who": "Karpus Management, Inc.", "who_key": "Karpus Management, Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 36352.0, "score": 31.6, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying PMO \u2014 13 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/900422/000104870309000116/0001048703-09-000116-index.htm", "trade_date": "2009-10-09", "timestamp": "2009-10-09", "mins": 8976406}], "recent_buys": [{"id": "0000070858-26-000210", "src": "INSIDERS", "ticker": "PMO", "cik": "900422", "company": "FRANKLIN MUNICIPAL OPPORTUNITIES TRUST", "company_raw": "PUTNAM MUNICIPAL OPPORTUNITIES TRUST", "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": 528.5, "score": 14.7, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner buys $528 more of PMO", "source_url": "https://www.sec.gov/Archives/edgar/data/900422/000007085826000210/0000070858-26-000210-index.htm", "trade_date": "2026-03-19", "timestamp": "2026-03-19", "mins": 329206}, {"id": "0001526750-23-000009", "src": "INSIDERS", "ticker": "PMO", "cik": "900422", "company": "FRANKLIN MUNICIPAL OPPORTUNITIES TRUST", "company_raw": "PUTNAM MUNICIPAL OPPORTUNITIES TRUST", "who": "Aaron M. Cooper", "who_key": "Cooper Aaron M", "role": "EVP & Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 2198.09808, "score": 24.9, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "PMO draws $2K from the C-suite", "source_url": "https://www.sec.gov/Archives/edgar/data/900422/000152675023000009/0001526750-23-000009-index.htm", "trade_date": "2023-07-11", "timestamp": "2023-07-11", "mins": 1743286}, {"id": "0001526750-23-000008", "src": "INSIDERS", "ticker": "PMO", "cik": "900422", "company": "FRANKLIN MUNICIPAL OPPORTUNITIES TRUST", "company_raw": "PUTNAM MUNICIPAL OPPORTUNITIES TRUST", "who": "Aaron M. Cooper", "who_key": "Cooper Aaron M", "role": "EVP & Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 130652.869966, "score": 53.1, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Executive suite buys $131K of PMO", "source_url": "https://www.sec.gov/Archives/edgar/data/900422/000152675023000008/0001526750-23-000008-index.htm", "trade_date": "2023-07-10", "timestamp": "2023-07-10", "mins": 1744726}, {"id": "0001526750-23-000006", "src": "INSIDERS", "ticker": "PMO", "cik": "900422", "company": "FRANKLIN MUNICIPAL OPPORTUNITIES TRUST", "company_raw": "PUTNAM MUNICIPAL OPPORTUNITIES TRUST", "who": "Aaron M. Cooper", "who_key": "Cooper Aaron M", "role": "EVP & Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 142138.32282399997, "score": 59.6, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "C-suite exec buys $142K of PMO", "source_url": "https://www.sec.gov/Archives/edgar/data/900422/000152675023000006/0001526750-23-000006-index.htm", "trade_date": "2023-07-07", "timestamp": "2023-07-07", "mins": 1749046}, {"id": "0001526750-23-000004", "src": "INSIDERS", "ticker": "PMO", "cik": "900422", "company": "FRANKLIN MUNICIPAL OPPORTUNITIES TRUST", "company_raw": "PUTNAM MUNICIPAL OPPORTUNITIES TRUST", "who": "Aaron M. Cooper", "who_key": "Cooper Aaron M", "role": "EVP & Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 74989.6355, "score": 41.3, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Top exec puts $75K into PMO", "source_url": "https://www.sec.gov/Archives/edgar/data/900422/000152675023000004/0001526750-23-000004-index.htm", "trade_date": "2023-07-06", "timestamp": "2023-07-06", "mins": 1750486}, {"id": "0001701621-23-000003", "src": "INSIDERS", "ticker": "PMO", "cik": "900422", "company": "FRANKLIN MUNICIPAL OPPORTUNITIES TRUST", "company_raw": "PUTNAM MUNICIPAL OPPORTUNITIES TRUST", "who": "Manoj P. Singh", "who_key": "Singh Manoj P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 998.385, "score": 18.6, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The boardroom is buying: $998 of PMO", "source_url": "https://www.sec.gov/Archives/edgar/data/900422/000170162123000003/0001701621-23-000003-index.htm", "trade_date": "2023-06-05", "timestamp": "2023-06-05", "mins": 1795126}, {"id": "0001666303-22-000007", "src": "INSIDERS", "ticker": "PMO", "cik": "900422", "company": "FRANKLIN MUNICIPAL OPPORTUNITIES TRUST", "company_raw": "PUTNAM MUNICIPAL OPPORTUNITIES TRUST", "who": "Mona Sutphen", "who_key": "Sutphen Mona", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1003.03, "score": 18.6, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 3 insiders into PMO", "source_url": "https://www.sec.gov/Archives/edgar/data/900422/000166630322000007/0001666303-22-000007-index.htm", "trade_date": "2022-12-01", "timestamp": "2022-12-01", "mins": 2062966}, {"id": "0001938574-22-000007", "src": "INSIDERS", "ticker": "PMO", "cik": "900422", "company": "FRANKLIN MUNICIPAL OPPORTUNITIES TRUST", "company_raw": "PUTNAM MUNICIPAL OPPORTUNITIES TRUST", "who": "Marie Pillai", "who_key": "Pillai Marie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 999.9839999999998, "score": 18.6, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "4 insiders pile into PMO", "source_url": "https://www.sec.gov/Archives/edgar/data/900422/000193857422000007/0001938574-22-000007-index.htm", "trade_date": "2022-10-10", "timestamp": "2022-10-10", "mins": 2137846}, {"id": "0001701892-19-000001", "src": "INSIDERS", "ticker": "PMO", "cik": "900422", "company": "FRANKLIN MUNICIPAL OPPORTUNITIES TRUST", "company_raw": "PUTNAM MUNICIPAL OPPORTUNITIES TRUST", "who": "Catharine B. Hill", "who_key": "Hill Catharine B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1186.0, "score": 19.1, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "5 insiders pile into PMO", "source_url": "https://www.sec.gov/Archives/edgar/data/900422/000170189219000001/0001701892-19-000001-index.htm", "trade_date": "2019-02-04", "timestamp": "2019-02-04", "mins": 4073206}, {"id": "0001311677-14-000009", "src": "INSIDERS", "ticker": "PMO", "cik": "900422", "company": "FRANKLIN MUNICIPAL OPPORTUNITIES TRUST", "company_raw": "PUTNAM MUNICIPAL OPPORTUNITIES TRUST", "who": "Robert L. Reynolds", "who_key": "Reynolds Robert L", "role": "President and CEO", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1171.0, "score": 29.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "6 insiders now buying PMO", "source_url": "https://www.sec.gov/Archives/edgar/data/900422/000131167714000009/0001311677-14-000009-index.htm", "trade_date": "2014-09-08", "timestamp": "2014-09-08", "mins": 6391606}, {"id": "0001140361-14-012379", "src": "INSIDERS", "ticker": "PMO", "cik": "900422", "company": "FRANKLIN MUNICIPAL OPPORTUNITIES TRUST", "company_raw": "PUTNAM MUNICIPAL OPPORTUNITIES TRUST", "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": 10197.0, "score": 25.1, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Big holder adds $10K of PMO", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/000114036114012379/0001140361-14-012379-index.htm", "trade_date": "2014-03-10", "timestamp": "2014-03-10", "mins": 6653686}, {"id": "0001140361-14-003622", "src": "INSIDERS", "ticker": "PMO", "cik": "900422", "company": "FRANKLIN MUNICIPAL OPPORTUNITIES TRUST", "company_raw": "PUTNAM MUNICIPAL OPPORTUNITIES TRUST", "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": 4476.0, "score": 21.4, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "PMO draws its 7th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/900422/000114036114003622/0001140361-14-003622-index.htm", "trade_date": "2014-01-27", "timestamp": "2014-01-27", "mins": 6714166}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Franklin Municipal Opportunities Trust Shares of Beneficial Interest", "new_value": "FRANKLIN MUNICIPAL OPPORTUNITIES TRUST", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000900422", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000900422", "applied": 1, "detected_at": "2026-10-27T02:34:02.660852"}]}, "key_people": [{"who": "Karpus Management, Inc.", "who_key": "Karpus Management, Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 763099.04, "sold": 0, "net": 763099.04, "trades": 19, "top_score": 39.1, "lean": "buying", "history": [{"action": "BUY", "amount": 30726.000000000004, "date": "2010-11-15", "score": 30.7, "source_url": "https://www.sec.gov/Archives/edgar/data/900422/000104870310000157/0001048703-10-000157-index.htm"}, {"action": "BUY", "amount": 9216.0, "date": "2010-11-12", "score": 24.7, "source_url": "https://www.sec.gov/Archives/edgar/data/900422/000104870310000155/0001048703-10-000155-index.htm"}, {"action": "BUY", "amount": 68204.0, "date": "2010-11-11", "score": 35.0, "source_url": "https://www.sec.gov/Archives/edgar/data/900422/000104870310000154/0001048703-10-000154-index.htm"}, {"action": "BUY", "amount": 56539.78, "date": "2009-10-15", "score": 34.0, "source_url": "https://www.sec.gov/Archives/edgar/data/900422/000104870309000119/0001048703-09-000119-index.htm"}, {"action": "BUY", "amount": 20160.0, "date": "2009-10-14", "score": 28.6, "source_url": "https://www.sec.gov/Archives/edgar/data/900422/000104870309000118/0001048703-09-000118-index.htm"}, {"action": "BUY", "amount": 39340.0, "date": "2009-10-12", "score": 32.1, "source_url": "https://www.sec.gov/Archives/edgar/data/900422/000104870309000117/0001048703-09-000117-index.htm"}, {"action": "BUY", "amount": 36352.0, "date": "2009-10-09", "score": 31.6, "source_url": "https://www.sec.gov/Archives/edgar/data/900422/000104870309000116/0001048703-09-000116-index.htm"}, {"action": "BUY", "amount": 10386.0, "date": "2009-10-06", "score": 25.3, "source_url": "https://www.sec.gov/Archives/edgar/data/900422/000104870309000114/0001048703-09-000114-index.htm"}, {"action": "BUY", "amount": 6906.0, "date": "2009-10-05", "score": 23.3, "source_url": "https://www.sec.gov/Archives/edgar/data/900422/000104870309000113/0001048703-09-000113-index.htm"}, {"action": "BUY", "amount": 34320.0, "date": "2009-10-02", "score": 31.3, "source_url": "https://www.sec.gov/Archives/edgar/data/900422/000104870309000112/0001048703-09-000112-index.htm"}, {"action": "BUY", "amount": 3131.8199999999997, "date": "2009-10-01", "score": 19.9, "source_url": "https://www.sec.gov/Archives/edgar/data/900422/000104870309000111/0001048703-09-000111-index.htm"}, {"action": "BUY", "amount": 26082.0, "date": "2009-09-25", "score": 29.9, "source_url": "https://www.sec.gov/Archives/edgar/data/900422/000104870309000106/0001048703-09-000106-index.htm"}, {"action": "BUY", "amount": 72512.0, "date": "2009-09-24", "score": 35.5, "source_url": "https://www.sec.gov/Archives/edgar/data/900422/000104870309000105/0001048703-09-000105-index.htm"}, {"action": "BUY", "amount": 11300.0, "date": "2009-09-18", "score": 25.7, "source_url": "https://www.sec.gov/Archives/edgar/data/900422/000104870309000104/0001048703-09-000104-index.htm"}, {"action": "BUY", "amount": 52581.0, "date": "2009-08-10", "score": 33.7, "source_url": "https://www.sec.gov/Archives/edgar/data/900422/000104870309000092/0001048703-09-000092-index.htm"}, {"action": "BUY", "amount": 47673.44, "date": "2009-08-07", "score": 33.2, "source_url": "https://www.sec.gov/Archives/edgar/data/900422/000104870309000091/0001048703-09-000091-index.htm"}, {"action": "BUY", "amount": 127386.0, "date": "2009-07-22", "score": 39.1, "source_url": "https://www.sec.gov/Archives/edgar/data/900422/000104870309000090/0001048703-09-000090-index.htm"}, {"action": "BUY", "amount": 94537.1, "date": "2009-07-21", "score": 37.3, "source_url": "https://www.sec.gov/Archives/edgar/data/900422/000104870309000089/0001048703-09-000089-index.htm"}, {"action": "BUY", "amount": 15745.9, "date": "2009-07-20", "score": 27.4, "source_url": "https://www.sec.gov/Archives/edgar/data/900422/000104870309000088/0001048703-09-000088-index.htm"}], "latest": {"action": "BUY", "amount": 30726.000000000004, "date": "2010-11-15", "score": 30.7, "source_url": "https://www.sec.gov/Archives/edgar/data/900422/000104870310000157/0001048703-10-000157-index.htm"}}, {"who": "Aaron M. Cooper", "who_key": "Cooper Aaron M", "role": "EVP & Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 349978.92637, "sold": 0, "net": 349978.92637, "trades": 4, "top_score": 59.6, "lean": "buying", "history": [{"action": "BUY", "amount": 2198.09808, "date": "2023-07-11", "score": 24.9, "source_url": "https://www.sec.gov/Archives/edgar/data/900422/000152675023000009/0001526750-23-000009-index.htm"}, {"action": "BUY", "amount": 130652.869966, "date": "2023-07-10", "score": 53.1, "source_url": "https://www.sec.gov/Archives/edgar/data/900422/000152675023000008/0001526750-23-000008-index.htm"}, {"action": "BUY", "amount": 142138.32282399997, "date": "2023-07-07", "score": 59.6, "source_url": "https://www.sec.gov/Archives/edgar/data/900422/000152675023000006/0001526750-23-000006-index.htm"}, {"action": "BUY", "amount": 74989.6355, "date": "2023-07-06", "score": 41.3, "source_url": "https://www.sec.gov/Archives/edgar/data/900422/000152675023000004/0001526750-23-000004-index.htm"}], "latest": {"action": "BUY", "amount": 2198.09808, "date": "2023-07-11", "score": 24.9, "source_url": "https://www.sec.gov/Archives/edgar/data/900422/000152675023000009/0001526750-23-000009-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": 68417.43, "sold": 0, "net": 68417.43, "trades": 8, "top_score": 30.5, "lean": "buying", "history": [{"action": "BUY", "amount": 528.5, "date": "2026-03-19", "score": 14.7, "source_url": "https://www.sec.gov/Archives/edgar/data/900422/000007085826000210/0000070858-26-000210-index.htm"}, {"action": "BUY", "amount": 10197.0, "date": "2014-03-10", "score": 25.1, "source_url": "https://www.sec.gov/Archives/edgar/data/70858/000114036114012379/0001140361-14-012379-index.htm"}, {"action": "BUY", "amount": 4476.0, "date": "2014-01-27", "score": 21.4, "source_url": "https://www.sec.gov/Archives/edgar/data/900422/000114036114003622/0001140361-14-003622-index.htm"}, {"action": "BUY", "amount": 19906.5, "date": "2011-09-07", "score": 28.3, "source_url": "https://www.sec.gov/Archives/edgar/data/900422/000093244011001032/0000932440-11-001032-index.htm"}, {"action": "BUY", "amount": 2268.0, "date": "2011-06-22", "score": 18.7, "source_url": "https://www.sec.gov/Archives/edgar/data/900422/000093244011000855/0000932440-11-000855-index.htm"}, {"action": "BUY", "amount": 664.6500000000001, "date": "2011-02-23", "score": 15.2, "source_url": "https://www.sec.gov/Archives/edgar/data/900422/000093244011000581/0000932440-11-000581-index.htm"}, {"action": "BUY", "amount": 30354.6, "date": "2010-08-17", "score": 30.5, "source_url": "https://www.sec.gov/Archives/edgar/data/900422/000093244011000362/0000932440-11-000362-index.htm"}, {"action": "BUY", "amount": 22.18, "date": "2009-11-09", "score": 12.6, "source_url": "https://www.sec.gov/Archives/edgar/data/900422/000007085809000428/0000070858-09-000428-index.htm"}], "latest": {"action": "BUY", "amount": 528.5, "date": "2026-03-19", "score": 14.7, "source_url": "https://www.sec.gov/Archives/edgar/data/900422/000007085826000210/0000070858-26-000210-index.htm"}}, {"who": "George Putnam III", "who_key": "PUTNAM GEORGE III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 9280.0, "sold": 0, "net": 9280.0, "trades": 1, "top_score": 42.1, "lean": "buying", "history": [{"action": "BUY", "amount": 9280.0, "date": "2006-04-25", "score": 42.1, "source_url": "https://www.sec.gov/Archives/edgar/data/900422/000119827206000029/0001198272-06-000029-index.htm"}], "latest": {"action": "BUY", "amount": 9280.0, "date": "2006-04-25", "score": 42.1, "source_url": "https://www.sec.gov/Archives/edgar/data/900422/000119827206000029/0001198272-06-000029-index.htm"}}, {"who": "Charles E. Haldeman", "who_key": "HALDEMAN CHARLES E", "role": "Pres. & CEO of Putnam Invest-", "person_type": "CEO", "person_label": "CEOs", "bought": 3334.5, "sold": 0, "net": 3334.5, "trades": 1, "top_score": 32.6, "lean": "buying", "history": [{"action": "BUY", "amount": 3334.5, "date": "2004-11-19", "score": 32.6, "source_url": "https://www.sec.gov/Archives/edgar/data/900422/000119827204000106/0001198272-04-000106-index.htm"}], "latest": {"action": "BUY", "amount": 3334.5, "date": "2004-11-19", "score": 32.6, "source_url": "https://www.sec.gov/Archives/edgar/data/900422/000119827204000106/0001198272-04-000106-index.htm"}}, {"who": "W. Nicholas Thorndike", "who_key": "THORNDIKE W NICHOLAS", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 2566.754442, "net": -2566.754442, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2566.754442, "date": "2004-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/900422/000119827204000057/0001198272-04-000057-index.htm"}], "latest": {"action": "SELL", "amount": 2566.754442, "date": "2004-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/900422/000119827204000057/0001198272-04-000057-index.htm"}}, {"who": "Katinka Domotorffy", "who_key": "Domotorffy Katinka", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 1382.0, "sold": 0, "net": 1382.0, "trades": 1, "top_score": 19.5, "lean": "buying", "history": [{"action": "BUY", "amount": 1382.0, "date": "2012-12-05", "score": 19.5, "source_url": "https://www.sec.gov/Archives/edgar/data/900422/000155833012000008/0001558330-12-000008-index.htm"}], "latest": {"action": "BUY", "amount": 1382.0, "date": "2012-12-05", "score": 19.5, "source_url": "https://www.sec.gov/Archives/edgar/data/900422/000155833012000008/0001558330-12-000008-index.htm"}}, {"who": "Liaquat Ahamed", "who_key": "Ahamed Liaquat", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 1340.8, "sold": 0, "net": 1340.8, "trades": 1, "top_score": 19.4, "lean": "buying", "history": [{"action": "BUY", "amount": 1340.8, "date": "2013-01-08", "score": 19.4, "source_url": "https://www.sec.gov/Archives/edgar/data/900422/000155832713000004/0001558327-13-000004-index.htm"}], "latest": {"action": "BUY", "amount": 1340.8, "date": "2013-01-08", "score": 19.4, "source_url": "https://www.sec.gov/Archives/edgar/data/900422/000155832713000004/0001558327-13-000004-index.htm"}}], "activity": [], "announcements": [{"form": "N-2", "date": "2026-07-22", "title": "Form N-2", "accession": "0001193125-26-312550", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-07-10", "title": "Form N-CEN", "accession": "0002071691-26-015710", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-06-25", "title": "PUTNAM MUNICIPAL OPPORTUNITIES TRUST - N-CSR", "accession": "0001133228-26-009626", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-06-24", "title": "Form NPORT-P", "accession": "0002071691-26-014446", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-03-27", "title": "Form NPORT-P", "accession": "0002071691-26-007593", "price_sensitive": false}, {"form": "4", "date": "2026-03-23", "title": "PRIMARY DOCUMENT", "accession": "0000070858-26-000210", "price_sensitive": false}, {"form": "DEFR14A", "date": "2026-03-12", "title": "Form DEFR14A", "accession": "0001193125-26-103326", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-10", "title": "Proxy statement", "accession": "0001193125-26-100389", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-12-30", "title": "PUTNAM MUNICIPAL OPPORTUNITIES TRUST - N-CSRS", "accession": "0001133228-25-014282", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-12-23", "title": "Form NPORT-P", "accession": "0002071691-25-009350", "price_sensitive": false}, {"form": "40-17G", "date": "2025-12-19", "title": "FIDELITY BOND", "accession": "0001655589-25-000267", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-09-23", "title": "Form NPORT-P", "accession": "0002071691-25-001631", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-15", "title": "Form N-PX", "accession": "0001021408-25-001932", "price_sensitive": false}, {"form": "N-CEN", "date": "2025-07-11", "title": "Form N-CEN", "accession": "0001752724-25-166012", "price_sensitive": false}, {"form": "N-CSR", "date": "2025-06-27", "title": "PUTNAM MUNICIPAL OPPORTUNITIES TRUST - N-CSR", "accession": "0001133228-25-006854", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-06-24", "title": "Form NPORT-P", "accession": "0001752724-25-153720", "price_sensitive": false}, {"form": "NPORT-P/A", "date": "2025-06-18", "title": "Form NPORT-P/A", "accession": "0000869392-25-001172", "price_sensitive": false}, {"form": "5", "date": "2025-06-04", "title": "FORM 5", "accession": "0000914851-25-000109", "price_sensitive": false}, {"form": "3", "date": "2025-04-30", "title": "FORM 3", "accession": "0000914851-25-000061", "price_sensitive": false}, {"form": "3", "date": "2025-04-30", "title": "FORM 3", "accession": "0000914851-25-000053", "price_sensitive": false}, {"form": "3", "date": "2025-04-30", "title": "FORM 3", "accession": "0000914851-25-000045", "price_sensitive": false}, {"form": "3", "date": "2025-04-30", "title": "FORM 3", "accession": "0000914851-25-000037", "price_sensitive": false}, {"form": "3", "date": "2025-04-30", "title": "FORM 3", "accession": "0000914851-25-000029", "price_sensitive": false}, {"form": "3", "date": "2025-04-29", "title": "FORM 3", "accession": "0000914851-25-000020", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-03-31", "title": "Form NPORT-P", "accession": "0000869392-25-000647", "price_sensitive": false}], "performance": {"ticker": "PMO", "has_prices": true, "summary": {"n": 44, "avg": -0.1658569719431864, "win_rate": 0.1590909090909091, "best": 0.07186234817813755, "worst": -0.2120535714285714, "as_of": "2026-08-14"}, "buys": [{"who": "BANK OF AMERICA CORP /DE/", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 528.5, "date": "2026-03-19", "score": 14.7, "ref_price": 10.54, "return": 0.004743833017077866}, {"who": "Cooper Aaron M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & Chief Operating Officer", "amount": 2198.09808, "date": "2023-07-11", "score": 24.9, "ref_price": 10.3, "return": 0.028155339805825158}, {"who": "Cooper Aaron M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & Chief Operating Officer", "amount": 130652.869966, "date": "2023-07-10", "score": 53.1, "ref_price": 10.35, "return": 0.02318840579710147}, {"who": "Cooper Aaron M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & Chief Operating Officer", "amount": 142138.32282399997, "date": "2023-07-07", "score": 59.6, "ref_price": 10.16, "return": 0.042322834645669265}, {"who": "Cooper Aaron M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & Chief Operating Officer", "amount": 74989.6355, "date": "2023-07-06", "score": 41.3, "ref_price": 10.07, "return": 0.05163853028798407}, {"who": "Singh Manoj P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 998.385, "date": "2023-06-05", "score": 18.6, "ref_price": 9.88, "return": 0.07186234817813755}, {"who": "Sutphen Mona", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1003.03, "date": "2022-12-01", "score": 18.6, "ref_price": 11.17, "return": -0.05192479856759177}, {"who": "Pillai Marie", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 999.9839999999998, "date": "2022-10-10", "score": 18.6, "ref_price": 10.0, "return": 0.05899999999999998}, {"who": "Hill Catharine B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1186.0, "date": "2019-02-04", "score": 19.1, "ref_price": 11.83, "return": -0.10481825866441252}, {"who": "Reynolds Robert L", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO", "amount": 1171.0, "date": "2014-09-08", "score": 29.0, "ref_price": 13.44, "return": -0.2120535714285714}, {"who": "BANK OF AMERICA CORP /DE/", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 10197.0, "date": "2014-03-10", "score": 25.1, "ref_price": 13.44, "return": -0.2120535714285714}, {"who": "BANK OF AMERICA CORP /DE/", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 4476.0, "date": "2014-01-27", "score": 21.4, "ref_price": 13.44, "return": -0.2120535714285714}, {"who": "Ahamed Liaquat", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1340.8, "date": "2013-01-08", "score": 19.4, "ref_price": 13.44, "return": -0.2120535714285714}, {"who": "Domotorffy Katinka", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1382.0, "date": "2012-12-05", "score": 19.5, "ref_price": 13.44, "return": -0.2120535714285714}, {"who": "KENNAN ELIZABETH T", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1225.0, "date": "2012-01-10", "score": 19.2, "ref_price": 13.44, "return": -0.2120535714285714}, {"who": "BANK OF AMERICA CORP /DE/", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 19906.5, "date": "2011-09-07", "score": 28.3, "ref_price": 13.44, "return": -0.2120535714285714}, {"who": "BANK OF AMERICA CORP /DE/", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2268.0, "date": "2011-06-22", "score": 18.7, "ref_price": 13.44, "return": -0.2120535714285714}, {"who": "BANK OF AMERICA CORP /DE/", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 664.6500000000001, "date": "2011-02-23", "score": 15.2, "ref_price": 13.44, "return": -0.2120535714285714}, {"who": "Karpus Management, Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 30726.000000000004, "date": "2010-11-15", "score": 30.7, "ref_price": 13.44, "return": -0.2120535714285714}, {"who": "Karpus Management, Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 9216.0, "date": "2010-11-12", "score": 24.7, "ref_price": 13.44, "return": -0.2120535714285714}, {"who": "Karpus Management, Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 68204.0, "date": "2010-11-11", "score": 35.0, "ref_price": 13.44, "return": -0.2120535714285714}, {"who": "BANK OF AMERICA CORP /DE/", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 30354.6, "date": "2010-08-17", "score": 30.5, "ref_price": 13.44, "return": -0.2120535714285714}, {"who": "BAUMANN BARBARA M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1147.7, "date": "2010-07-02", "score": 19.0, "ref_price": 13.44, "return": -0.2120535714285714}, {"who": "BANK OF AMERICA CORP /DE/", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 22.18, "date": "2009-11-09", "score": 12.6, "ref_price": 13.44, "return": -0.2120535714285714}, {"who": "Karpus Management, Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 56539.78, "date": "2009-10-15", "score": 34.0, "ref_price": 13.44, "return": -0.2120535714285714}, {"who": "Karpus Management, Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 20160.0, "date": "2009-10-14", "score": 28.6, "ref_price": 13.44, "return": -0.2120535714285714}, {"who": "Karpus Management, Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 39340.0, "date": "2009-10-12", "score": 32.1, "ref_price": 13.44, "return": -0.2120535714285714}, {"who": "Karpus Management, Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 36352.0, "date": "2009-10-09", "score": 31.6, "ref_price": 13.44, "return": -0.2120535714285714}, {"who": "Karpus Management, Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 10386.0, "date": "2009-10-06", "score": 25.3, "ref_price": 13.44, "return": -0.2120535714285714}, {"who": "Karpus Management, Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 6906.0, "date": "2009-10-05", "score": 23.3, "ref_price": 13.44, "return": -0.2120535714285714}, {"who": "Karpus Management, Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 34320.0, "date": "2009-10-02", "score": 31.3, "ref_price": 13.44, "return": -0.2120535714285714}, {"who": "Karpus Management, Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3131.8199999999997, "date": "2009-10-01", "score": 19.9, "ref_price": 13.44, "return": -0.2120535714285714}, {"who": "Karpus Management, Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 26082.0, "date": "2009-09-25", "score": 29.9, "ref_price": 13.44, "return": -0.2120535714285714}, {"who": "Karpus Management, Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 72512.0, "date": "2009-09-24", "score": 35.5, "ref_price": 13.44, "return": -0.2120535714285714}, {"who": "Karpus Management, Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 11300.0, "date": "2009-09-18", "score": 25.7, "ref_price": 13.44, "return": -0.2120535714285714}, {"who": "Karpus Management, Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 52581.0, "date": "2009-08-10", "score": 33.7, "ref_price": 13.44, "return": -0.2120535714285714}, {"who": "Karpus Management, Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 47673.44, "date": "2009-08-07", "score": 33.2, "ref_price": 13.44, "return": -0.2120535714285714}, {"who": "Karpus Management, Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 127386.0, "date": "2009-07-22", "score": 39.1, "ref_price": 13.44, "return": -0.2120535714285714}, {"who": "Karpus Management, Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 94537.1, "date": "2009-07-21", "score": 37.3, "ref_price": 13.44, "return": -0.2120535714285714}, {"who": "Karpus Management, Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 15745.9, "date": "2009-07-20", "score": 27.4, "ref_price": 13.44, "return": -0.2120535714285714}, {"who": "DARRETTA ROBERT J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1093.0, "date": "2008-04-04", "score": 18.8, "ref_price": 13.44, "return": -0.2120535714285714}, {"who": "Leibler Kenneth R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1175.0, "date": "2006-11-01", "score": 19.0, "ref_price": 13.44, "return": -0.2120535714285714}, {"who": "PUTNAM GEORGE III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9280.0, "date": "2006-04-25", "score": 42.1, "ref_price": 13.44, "return": -0.2120535714285714}, {"who": "HALDEMAN CHARLES E", "person_type": "CEO", "person_label": "CEOs", "role": "Pres. & CEO of Putnam Invest-", "amount": 3334.5, "date": "2004-11-19", "score": 32.6, "ref_price": 13.44, "return": -0.2120535714285714}]}, "price_series": [{"date": "2016-07-28", "close": 13.44, "volume": 55826.0}, {"date": "2016-07-29", "close": 13.45, "volume": 52375.0}, {"date": "2016-08-01", "close": 13.45, "volume": 87696.0}, {"date": "2016-08-02", "close": 13.35, "volume": 91499.0}, {"date": "2016-08-03", "close": 13.51, "volume": 53681.0}, {"date": "2016-08-04", "close": 13.56, "volume": 69792.0}, {"date": "2016-08-05", "close": 13.5, "volume": 52866.0}, {"date": "2016-08-08", "close": 13.54, "volume": 33071.0}, {"date": "2016-08-09", "close": 13.53, "volume": 60502.0}, {"date": "2016-08-10", "close": 13.48, "volume": 172800.0}, {"date": "2016-08-11", "close": 13.45, "volume": 41041.0}, {"date": "2016-08-12", "close": 13.52, "volume": 44808.0}, {"date": "2016-08-15", "close": 13.46, "volume": 57099.0}, {"date": "2016-08-16", "close": 13.58, "volume": 92887.0}, {"date": "2016-08-17", "close": 13.62, "volume": 78073.0}, {"date": "2016-08-18", "close": 13.66, "volume": 48696.0}, {"date": "2016-08-19", "close": 13.6, "volume": 51092.0}, {"date": "2016-08-22", "close": 13.63, "volume": 82866.0}, {"date": "2016-08-23", "close": 13.6, "volume": 59496.0}, {"date": "2016-08-24", "close": 13.51, "volume": 62130.0}, {"date": "2016-08-25", "close": 13.38, "volume": 160694.0}, {"date": "2016-08-26", "close": 13.3, "volume": 79393.0}, {"date": "2016-08-29", "close": 13.39, "volume": 42588.0}, {"date": "2016-08-30", "close": 13.34, "volume": 83803.0}, {"date": "2016-08-31", "close": 13.43, "volume": 66788.0}, {"date": "2016-09-01", "close": 13.48, "volume": 115925.0}, {"date": "2016-09-02", "close": 13.39, "volume": 49033.0}, {"date": "2016-09-06", "close": 13.51, "volume": 63158.0}, {"date": "2016-09-07", "close": 13.4, "volume": 81729.0}, {"date": "2016-09-08", "close": 13.44, "volume": 38239.0}, {"date": "2016-09-09", "close": 13.19, "volume": 77398.0}, {"date": "2016-09-12", "close": 13.16, "volume": 169347.0}, {"date": "2016-09-13", "close": 13.13, "volume": 78240.0}, {"date": "2016-09-14", "close": 13.22, "volume": 115410.0}, {"date": "2016-09-15", "close": 13.15, "volume": 74836.0}, {"date": "2016-09-16", "close": 13.12, "volume": 62021.0}, {"date": "2016-09-19", "close": 13.22, "volume": 43827.0}, {"date": "2016-09-20", "close": 13.17, "volume": 51272.0}, {"date": "2016-09-21", "close": 13.19, "volume": 46873.0}, {"date": "2016-09-22", "close": 13.41, "volume": 65353.0}, {"date": "2016-09-23", "close": 13.36, "volume": 34054.0}, {"date": "2016-09-26", "close": 13.4, "volume": 39292.0}, {"date": "2016-09-27", "close": 13.41, "volume": 47787.0}, {"date": "2016-09-28", "close": 13.47, "volume": 57678.0}, {"date": "2016-09-29", "close": 13.28, "volume": 75870.0}, {"date": "2016-09-30", "close": 13.34, "volume": 34645.0}, {"date": "2016-10-03", "close": 13.25, "volume": 45023.0}, {"date": "2016-10-04", "close": 13.11, "volume": 55987.0}, {"date": "2016-10-05", "close": 13.16, "volume": 59568.0}, {"date": "2016-10-06", "close": 13.2, "volume": 67799.0}, {"date": "2016-10-07", "close": 13.18, "volume": 77418.0}, {"date": "2016-10-10", "close": 13.27, "volume": 74401.0}, {"date": "2016-10-11", "close": 13.2, "volume": 24835.0}, {"date": "2016-10-12", "close": 13.07, "volume": 45429.0}, {"date": "2016-10-13", "close": 12.98, "volume": 82191.0}, {"date": "2016-10-14", "close": 12.84, "volume": 91284.0}, {"date": "2016-10-17", "close": 12.7, "volume": 148640.0}, {"date": "2016-10-18", "close": 12.76, "volume": 107358.0}, {"date": "2016-10-19", "close": 13.0, "volume": 56227.0}, {"date": "2016-10-20", "close": 12.96, "volume": 44593.0}, {"date": "2016-10-21", "close": 12.94, "volume": 81730.0}, {"date": "2016-10-24", "close": 12.92, "volume": 80117.0}, {"date": "2016-10-25", "close": 12.9, "volume": 77968.0}, {"date": "2016-10-26", "close": 12.79, "volume": 96613.0}, {"date": "2016-10-27", "close": 12.62, "volume": 159799.0}, {"date": "2016-10-28", "close": 12.5, "volume": 98864.0}, {"date": "2016-10-31", "close": 12.46, "volume": 107138.0}, {"date": "2016-11-01", "close": 12.49, "volume": 94418.0}, {"date": "2016-11-02", "close": 12.51, "volume": 140476.0}, {"date": "2016-11-03", "close": 12.47, "volume": 81663.0}, {"date": "2016-11-04", "close": 12.48, "volume": 33721.0}, {"date": "2016-11-07", "close": 12.64, "volume": 100757.0}, {"date": "2016-11-08", "close": 12.55, "volume": 44670.0}, {"date": "2016-11-09", "close": 12.39, "volume": 131381.0}, {"date": "2016-11-10", "close": 12.05, "volume": 213381.0}, {"date": "2016-11-11", "close": 11.98, "volume": 145828.0}, {"date": "2016-11-14", "close": 11.61, "volume": 246047.0}, {"date": "2016-11-15", "close": 11.95, "volume": 201027.0}, {"date": "2016-11-16", "close": 11.87, "volume": 158472.0}, {"date": "2016-11-17", "close": 11.7599, "volume": 107875.0}, {"date": "2016-11-18", "close": 11.69, "volume": 86752.0}, {"date": "2016-11-21", "close": 11.7, "volume": 127626.0}, {"date": "2016-11-22", "close": 11.81, "volume": 76462.0}, {"date": "2016-11-23", "close": 11.78, "volume": 70777.0}, {"date": "2016-11-25", "close": 11.62, "volume": 44774.0}, {"date": "2016-11-28", "close": 11.77, "volume": 58517.0}, {"date": "2016-11-29", "close": 11.78, "volume": 63358.0}, {"date": "2016-11-30", "close": 11.84, "volume": 169172.0}, {"date": "2016-12-01", "close": 11.68, "volume": 133858.0}, {"date": "2016-12-02", "close": 11.72, "volume": 88898.0}, {"date": "2016-12-05", "close": 11.78, "volume": 134273.0}, {"date": "2016-12-06", "close": 11.99, "volume": 173076.0}, {"date": "2016-12-07", "close": 12.2, "volume": 154373.0}, {"date": "2016-12-08", "close": 11.99, "volume": 168805.0}, {"date": "2016-12-09", "close": 11.88, "volume": 158884.0}, {"date": "2016-12-12", "close": 11.81, "volume": 105104.0}, {"date": "2016-12-13", "close": 11.95, "volume": 220173.0}, {"date": "2016-12-14", "close": 11.88, "volume": 155335.0}, {"date": "2016-12-15", "close": 11.76, "volume": 194468.0}, {"date": "2016-12-16", "close": 11.75, "volume": 210042.0}, {"date": "2016-12-19", "close": 11.78, "volume": 121131.0}, {"date": "2016-12-20", "close": 11.91, "volume": 120216.0}, {"date": "2016-12-21", "close": 11.87, "volume": 104069.0}, {"date": "2016-12-22", "close": 11.9, "volume": 73576.0}, {"date": "2016-12-23", "close": 11.83, "volume": 99977.0}, {"date": "2016-12-27", "close": 11.8, "volume": 111024.0}, {"date": "2016-12-28", "close": 11.87, "volume": 108794.0}, {"date": "2016-12-29", "close": 11.91, "volume": 113550.0}, {"date": "2016-12-30", "close": 11.9489, "volume": 89434.0}, {"date": "2017-01-03", "close": 11.99, "volume": 79513.0}, {"date": "2017-01-04", "close": 12.16, "volume": 102353.0}, {"date": "2017-01-05", "close": 12.2, "volume": 48979.0}, {"date": "2017-01-06", "close": 12.09, "volume": 90114.0}, {"date": "2017-01-09", "close": 12.15, "volume": 75708.0}, {"date": "2017-01-10", "close": 12.17, "volume": 24046.0}, {"date": "2017-01-11", "close": 12.05, "volume": 66546.0}, {"date": "2017-01-12", "close": 12.14, "volume": 50532.0}, {"date": "2017-01-13", "close": 12.16, "volume": 29592.0}, {"date": "2017-01-17", "close": 12.28, "volume": 150543.0}, {"date": "2017-01-18", "close": 12.31, "volume": 49271.0}, {"date": "2017-01-19", "close": 12.19, "volume": 75680.0}, {"date": "2017-01-20", "close": 12.1, "volume": 40578.0}, {"date": "2017-01-23", "close": 12.22, "volume": 49399.0}, {"date": "2017-01-24", "close": 12.22, "volume": 40260.0}, {"date": "2017-01-25", "close": 12.25, "volume": 70008.0}, {"date": "2017-01-26", "close": 12.24, "volume": 49653.0}, {"date": "2017-01-27", "close": 12.3, "volume": 65278.0}, {"date": "2017-01-30", "close": 12.25, "volume": 63885.0}, {"date": "2017-01-31", "close": 12.35, "volume": 74763.0}, {"date": "2017-02-01", "close": 12.25, "volume": 127991.0}, {"date": "2017-02-02", "close": 12.22, "volume": 47844.0}, {"date": "2017-02-03", "close": 12.24, "volume": 42222.0}, {"date": "2017-02-06", "close": 12.31, "volume": 69178.0}, {"date": "2017-02-07", "close": 12.37, "volume": 56826.0}, {"date": "2017-02-08", "close": 12.46, "volume": 32151.0}, {"date": "2017-02-09", "close": 12.37, "volume": 74818.0}, {"date": "2017-02-10", "close": 12.37, "volume": 57131.0}, {"date": "2017-02-13", "close": 12.27, "volume": 109845.0}, {"date": "2017-02-14", "close": 12.21, "volume": 72710.0}, {"date": "2017-02-15", "close": 12.26, "volume": 92310.0}, {"date": "2017-02-16", "close": 12.27, "volume": 51475.0}, {"date": "2017-02-17", "close": 12.31, "volume": 62640.0}, {"date": "2017-02-21", "close": 12.23, "volume": 105885.0}, {"date": "2017-02-22", "close": 12.28, "volume": 60876.0}, {"date": "2017-02-23", "close": 12.32, "volume": 39551.0}, {"date": "2017-02-24", "close": 12.38, "volume": 79826.0}, {"date": "2017-02-27", "close": 12.25, "volume": 100862.0}, {"date": "2017-02-28", "close": 12.24, "volume": 77799.0}, {"date": "2017-03-01", "close": 12.17, "volume": 92075.0}, {"date": "2017-03-02", "close": 12.14, "volume": 71080.0}, {"date": "2017-03-03", "close": 12.08, "volume": 104521.0}, {"date": "2017-03-06", "close": 12.09, "volume": 82406.0}, {"date": "2017-03-07", "close": 12.1, "volume": 50146.0}, {"date": "2017-03-08", "close": 12.0, "volume": 96036.0}, {"date": "2017-03-09", "close": 11.83, "volume": 131442.0}, {"date": "2017-03-10", "close": 11.83, "volume": 131134.0}, {"date": "2017-03-13", "close": 11.84, "volume": 62118.0}, {"date": "2017-03-14", "close": 11.87, "volume": 47389.0}, {"date": "2017-03-15", "close": 11.97, "volume": 66671.0}, {"date": "2017-03-16", "close": 11.95, "volume": 60303.0}, {"date": "2017-03-17", "close": 11.93, "volume": 66319.0}, {"date": "2017-03-20", "close": 11.9403, "volume": 51558.0}, {"date": "2017-03-21", "close": 11.96, "volume": 41286.0}, {"date": "2017-03-22", "close": 11.87, "volume": 129926.0}, {"date": "2017-03-23", "close": 11.87, "volume": 126544.0}, {"date": "2017-03-24", "close": 11.91, "volume": 52759.0}, {"date": "2017-03-27", "close": 12.02, "volume": 66727.0}, {"date": "2017-03-28", "close": 12.0, "volume": 52113.0}, {"date": "2017-03-29", "close": 12.07, "volume": 88906.0}, {"date": "2017-03-30", "close": 12.09, "volume": 64791.0}, {"date": "2017-03-31", "close": 12.01, "volume": 88728.0}, {"date": "2017-04-03", "close": 12.12, "volume": 36547.0}, {"date": "2017-04-04", "close": 12.1, "volume": 71085.0}, {"date": "2017-04-05", "close": 12.06, "volume": 53368.0}, {"date": "2017-04-06", "close": 12.1, "volume": 110488.0}, {"date": "2017-04-07", "close": 12.18, "volume": 89106.0}, {"date": "2017-04-10", "close": 12.32, "volume": 109639.0}, {"date": "2017-04-11", "close": 12.32, "volume": 71497.0}, {"date": "2017-04-12", "close": 12.23, "volume": 148137.0}, {"date": "2017-04-13", "close": 12.31, "volume": 72614.0}, {"date": "2017-04-17", "close": 12.28, "volume": 54766.0}, {"date": "2017-04-18", "close": 12.2, "volume": 168351.0}, {"date": "2017-04-19", "close": 12.26, "volume": 63202.0}, {"date": "2017-04-20", "close": 12.23, "volume": 65462.0}, {"date": "2017-04-21", "close": 12.25, "volume": 86683.0}, {"date": "2017-04-24", "close": 12.19, "volume": 50698.0}, {"date": "2017-04-25", "close": 12.1, "volume": 101745.0}, {"date": "2017-04-26", "close": 12.19, "volume": 59334.0}, {"date": "2017-04-27", "close": 12.24, "volume": 74369.0}, {"date": "2017-04-28", "close": 12.27, "volume": 62724.0}, {"date": "2017-05-01", "close": 12.26, "volume": 77780.0}, {"date": "2017-05-02", "close": 12.29, "volume": 72136.0}, {"date": "2017-05-03", "close": 12.32, "volume": 92375.0}, {"date": "2017-05-04", "close": 12.305, "volume": 67701.0}, {"date": "2017-05-05", "close": 12.31, "volume": 36007.0}, {"date": "2017-05-08", "close": 12.25, "volume": 70113.0}, {"date": "2017-05-09", "close": 12.18, "volume": 73604.0}, {"date": "2017-05-10", "close": 12.17, "volume": 95079.0}, {"date": "2017-05-11", "close": 12.15, "volume": 109196.0}, {"date": "2017-05-12", "close": 12.3, "volume": 48912.0}, {"date": "2017-05-15", "close": 12.33, "volume": 27263.0}, {"date": "2017-05-16", "close": 12.33, "volume": 25864.0}, {"date": "2017-05-17", "close": 12.44, "volume": 64808.0}, {"date": "2017-05-18", "close": 12.33, "volume": 138216.0}, {"date": "2017-05-19", "close": 12.46, "volume": 129050.0}, {"date": "2017-05-22", "close": 12.4, "volume": 78857.0}, {"date": "2017-05-23", "close": 12.47, "volume": 68761.0}, {"date": "2017-05-24", "close": 12.41, "volume": 71912.0}, {"date": "2017-05-25", "close": 12.3493, "volume": 72958.0}, {"date": "2017-05-26", "close": 12.37, "volume": 123642.0}, {"date": "2017-05-30", "close": 12.3892, "volume": 29956.0}, {"date": "2017-05-31", "close": 12.45, "volume": 65363.0}, {"date": "2017-06-01", "close": 12.45, "volume": 91440.0}, {"date": "2017-06-02", "close": 12.38, "volume": 111424.0}, {"date": "2017-06-05", "close": 12.39, "volume": 77447.0}, {"date": "2017-06-06", "close": 12.42, "volume": 31975.0}, {"date": "2017-06-07", "close": 12.48, "volume": 61227.0}, {"date": "2017-06-08", "close": 12.5, "volume": 37584.0}, {"date": "2017-06-09", "close": 12.43, "volume": 61410.0}, {"date": "2017-06-12", "close": 12.4, "volume": 51141.0}, {"date": "2017-06-13", "close": 12.46, "volume": 45258.0}, {"date": "2017-06-14", "close": 12.49, "volume": 98388.0}, {"date": "2017-06-15", "close": 12.56, "volume": 53094.0}, {"date": "2017-06-16", "close": 12.62, "volume": 85650.0}, {"date": "2017-06-19", "close": 12.6106, "volume": 79736.0}, {"date": "2017-06-20", "close": 12.69, "volume": 79597.0}, {"date": "2017-06-21", "close": 12.62, "volume": 50662.0}, {"date": "2017-06-22", "close": 12.63, "volume": 57715.0}, {"date": "2017-06-23", "close": 12.67, "volume": 54472.0}, {"date": "2017-06-26", "close": 12.67, "volume": 29485.0}, {"date": "2017-06-27", "close": 12.62, "volume": 57115.0}, {"date": "2017-06-28", "close": 12.62, "volume": 39887.0}, {"date": "2017-06-29", "close": 12.5198, "volume": 69008.0}, {"date": "2017-06-30", "close": 12.5, "volume": 64810.0}, {"date": "2017-07-03", "close": 12.57, "volume": 88542.0}, {"date": "2017-07-05", "close": 12.6, "volume": 68284.0}, {"date": "2017-07-06", "close": 12.53, "volume": 38757.0}, {"date": "2017-07-07", "close": 12.53, "volume": 67567.0}, {"date": "2017-07-10", "close": 12.58, "volume": 36047.0}, {"date": "2017-07-11", "close": 12.58, "volume": 57349.0}, {"date": "2017-07-12", "close": 12.6, "volume": 69093.0}, {"date": "2017-07-13", "close": 12.5701, "volume": 101718.0}, {"date": "2017-07-14", "close": 12.65, "volume": 48190.0}, {"date": "2017-07-17", "close": 12.6, "volume": 69584.0}, {"date": "2017-07-18", "close": 12.6226, "volume": 49910.0}, {"date": "2017-07-19", "close": 12.6, "volume": 102402.0}, {"date": "2017-07-20", "close": 12.54, "volume": 102698.0}, {"date": "2017-07-21", "close": 12.58, "volume": 57705.0}, {"date": "2017-07-24", "close": 12.49, "volume": 91318.0}, {"date": "2017-07-25", "close": 12.5, "volume": 144017.0}, {"date": "2017-07-26", "close": 12.56, "volume": 103693.0}, {"date": "2017-07-27", "close": 12.49, "volume": 167328.0}, {"date": "2017-07-28", "close": 12.57, "volume": 100496.0}, {"date": "2017-07-31", "close": 12.63, "volume": 67165.0}, {"date": "2017-08-01", "close": 12.7, "volume": 72247.0}, {"date": "2017-08-02", "close": 12.67, "volume": 63612.0}, {"date": "2017-08-03", "close": 12.68, "volume": 40144.0}, {"date": "2017-08-04", "close": 12.62, "volume": 69067.0}, {"date": "2017-08-07", "close": 12.61, "volume": 24810.0}, {"date": "2017-08-08", "close": 12.59, "volume": 34434.0}, {"date": "2017-08-09", "close": 12.54, "volume": 67264.0}, {"date": "2017-08-10", "close": 12.44, "volume": 71513.0}, {"date": "2017-08-11", "close": 12.56, "volume": 184725.0}, {"date": "2017-08-14", "close": 12.6, "volume": 48520.0}, {"date": "2017-08-15", "close": 12.51, "volume": 147458.0}, {"date": "2017-08-16", "close": 12.555, "volume": 112732.0}, {"date": "2017-08-17", "close": 12.56, "volume": 56971.0}, {"date": "2017-08-18", "close": 12.56, "volume": 58982.0}, {"date": "2017-08-21", "close": 12.64, "volume": 56529.0}, {"date": "2017-08-22", "close": 12.57, "volume": 37202.0}, {"date": "2017-08-23", "close": 12.64, "volume": 63151.0}, {"date": "2017-08-24", "close": 12.62, "volume": 80815.0}, {"date": "2017-08-25", "close": 12.58, "volume": 118883.0}, {"date": "2017-08-28", "close": 12.55, "volume": 62269.0}, {"date": "2017-08-29", "close": 12.63, "volume": 74276.0}, {"date": "2017-08-30", "close": 12.63, "volume": 79645.0}, {"date": "2017-08-31", "close": 12.65, "volume": 80199.0}, {"date": "2017-09-01", "close": 12.63, "volume": 85761.0}, {"date": "2017-09-05", "close": 12.65, "volume": 70180.0}, {"date": "2017-09-06", "close": 12.71, "volume": 83816.0}, {"date": "2017-09-07", "close": 12.69, "volume": 86127.0}, {"date": "2017-09-08", "close": 12.67, "volume": 75100.0}, {"date": "2017-09-11", "close": 12.68, "volume": 119314.0}, {"date": "2017-09-12", "close": 12.73, "volume": 79681.0}, {"date": "2017-09-13", "close": 12.8, "volume": 72698.0}, {"date": "2017-09-14", "close": 12.83, "volume": 67358.0}, {"date": "2017-09-15", "close": 12.82, "volume": 76015.0}, {"date": "2017-09-18", "close": 12.78, "volume": 87664.0}, {"date": "2017-09-19", "close": 12.8, "volume": 95478.0}, {"date": "2017-09-20", "close": 12.71, "volume": 36226.0}, {"date": "2017-09-21", "close": 12.63, "volume": 64600.0}, {"date": "2017-09-22", "close": 12.61, "volume": 70791.0}, {"date": "2017-09-25", "close": 12.6, "volume": 48519.0}, {"date": "2017-09-26", "close": 12.67, "volume": 78409.0}, {"date": "2017-09-27", "close": 12.62, "volume": 85469.0}, {"date": "2017-09-28", "close": 12.66, "volume": 63770.0}, {"date": "2017-09-29", "close": 12.63, "volume": 42792.0}, {"date": "2017-10-02", "close": 12.66, "volume": 36118.0}, {"date": "2017-10-03", "close": 12.65, "volume": 45937.0}, {"date": "2017-10-04", "close": 12.65, "volume": 33822.0}, {"date": "2017-10-05", "close": 12.64, "volume": 21126.0}, {"date": "2017-10-06", "close": 12.65, "volume": 70520.0}, {"date": "2017-10-09", "close": 12.65, "volume": 25026.0}, {"date": "2017-10-10", "close": 12.63, "volume": 51162.0}, {"date": "2017-10-11", "close": 12.65, "volume": 31476.0}, {"date": "2017-10-12", "close": 12.68, "volume": 25753.0}, {"date": "2017-10-13", "close": 12.72, "volume": 25373.0}, {"date": "2017-10-16", "close": 12.71, "volume": 35813.0}, {"date": "2017-10-17", "close": 12.7, "volume": 24301.0}, {"date": "2017-10-18", "close": 12.7, "volume": 96004.0}, {"date": "2017-10-19", "close": 12.76, "volume": 39547.0}, {"date": "2017-10-20", "close": 12.7, "volume": 37166.0}, {"date": "2017-10-23", "close": 12.61, "volume": 78151.0}, {"date": "2017-10-24", "close": 12.59, "volume": 40817.0}, {"date": "2017-10-25", "close": 12.44, "volume": 50181.0}, {"date": "2017-10-26", "close": 12.4, "volume": 70092.0}, {"date": "2017-10-27", "close": 12.35, "volume": 95109.0}, {"date": "2017-10-30", "close": 12.46, "volume": 82428.0}, {"date": "2017-10-31", "close": 12.44, "volume": 41936.0}, {"date": "2017-11-01", "close": 12.45, "volume": 52398.0}, {"date": "2017-11-02", "close": 12.48, "volume": 84549.0}, {"date": "2017-11-03", "close": 12.49, "volume": 71196.0}, {"date": "2017-11-06", "close": 12.56, "volume": 49000.0}, {"date": "2017-11-07", "close": 12.56, "volume": 44528.0}, {"date": "2017-11-08", "close": 12.55, "volume": 71204.0}, {"date": "2017-11-09", "close": 12.57, "volume": 17464.0}, {"date": "2017-11-10", "close": 12.57, "volume": 28073.0}, {"date": "2017-11-13", "close": 12.56, "volume": 39697.0}, {"date": "2017-11-14", "close": 12.63, "volume": 98593.0}, {"date": "2017-11-15", "close": 12.74, "volume": 91858.0}, {"date": "2017-11-16", "close": 12.66, "volume": 62967.0}, {"date": "2017-11-17", "close": 12.65, "volume": 47883.0}, {"date": "2017-11-20", "close": 12.57, "volume": 55387.0}, {"date": "2017-11-21", "close": 12.65, "volume": 77841.0}, {"date": "2017-11-22", "close": 12.65, "volume": 52106.0}, {"date": "2017-11-24", "close": 12.64, "volume": 27365.0}, {"date": "2017-11-27", "close": 12.57, "volume": 27429.0}, {"date": "2017-11-28", "close": 12.51, "volume": 77602.0}, {"date": "2017-11-29", "close": 12.43, "volume": 78788.0}, {"date": "2017-11-30", "close": 12.42, "volume": 143567.0}, {"date": "2017-12-01", "close": 12.39, "volume": 90831.0}, {"date": "2017-12-04", "close": 12.42, "volume": 80166.0}, {"date": "2017-12-05", "close": 12.46, "volume": 71663.0}, {"date": "2017-12-06", "close": 12.52, "volume": 67698.0}, {"date": "2017-12-07", "close": 12.57, "volume": 92251.0}, {"date": "2017-12-08", "close": 12.53, "volume": 56160.0}, {"date": "2017-12-11", "close": 12.57, "volume": 35334.0}, {"date": "2017-12-12", "close": 12.43, "volume": 79030.0}, {"date": "2017-12-13", "close": 12.45, "volume": 110995.0}, {"date": "2017-12-14", "close": 12.48, "volume": 56428.0}, {"date": "2017-12-15", "close": 12.45, "volume": 88181.0}, {"date": "2017-12-18", "close": 12.42, "volume": 79264.0}, {"date": "2017-12-19", "close": 12.45, "volume": 140867.0}, {"date": "2017-12-20", "close": 12.46, "volume": 87316.0}, {"date": "2017-12-21", "close": 12.42, "volume": 95214.0}, {"date": "2017-12-22", "close": 12.35, "volume": 95106.0}, {"date": "2017-12-26", "close": 12.35, "volume": 88189.0}, {"date": "2017-12-27", "close": 12.35, "volume": 112830.0}, {"date": "2017-12-28", "close": 12.4, "volume": 65185.0}, {"date": "2017-12-29", "close": 12.35, "volume": 84221.0}, {"date": "2018-01-02", "close": 12.4, "volume": 79020.0}, {"date": "2018-01-03", "close": 12.51, "volume": 119013.0}, {"date": "2018-01-04", "close": 12.48, "volume": 57192.0}, {"date": "2018-01-05", "close": 12.48, "volume": 62138.0}, {"date": "2018-01-08", "close": 12.53, "volume": 90012.0}, {"date": "2018-01-09", "close": 12.48, "volume": 102989.0}, {"date": "2018-01-10", "close": 12.5, "volume": 94848.0}, {"date": "2018-01-11", "close": 12.48, "volume": 49305.0}, {"date": "2018-01-12", "close": 12.43, "volume": 51386.0}, {"date": "2018-01-16", "close": 12.46, "volume": 52123.0}, {"date": "2018-01-17", "close": 12.44, "volume": 36423.0}, {"date": "2018-01-18", "close": 12.43, "volume": 58009.0}, {"date": "2018-01-19", "close": 12.41, "volume": 53049.0}, {"date": "2018-01-22", "close": 12.42, "volume": 39690.0}, {"date": "2018-01-23", "close": 12.35, "volume": 92445.0}, {"date": "2018-01-24", "close": 12.23, "volume": 120417.0}, {"date": "2018-01-25", "close": 12.24, "volume": 87430.0}, {"date": "2018-01-26", "close": 12.11, "volume": 367197.0}, {"date": "2018-01-29", "close": 12.08, "volume": 191749.0}, {"date": "2018-01-30", "close": 11.86, "volume": 234986.0}, {"date": "2018-01-31", "close": 11.77, "volume": 148074.0}, {"date": "2018-02-01", "close": 11.76, "volume": 89793.0}, {"date": "2018-02-02", "close": 11.62, "volume": 164106.0}, {"date": "2018-02-05", "close": 11.61, "volume": 112765.0}, {"date": "2018-02-06", "close": 11.64, "volume": 64231.0}, {"date": "2018-02-07", "close": 11.8, "volume": 115360.0}, {"date": "2018-02-08", "close": 11.85, "volume": 186523.0}, {"date": "2018-02-09", "close": 11.8, "volume": 175756.0}, {"date": "2018-02-12", "close": 11.84, "volume": 126640.0}, {"date": "2018-02-13", "close": 11.93, "volume": 126059.0}, {"date": "2018-02-14", "close": 12.01, "volume": 158467.0}, {"date": "2018-02-15", "close": 12.03, "volume": 86041.0}, {"date": "2018-02-16", "close": 12.04, "volume": 33951.0}, {"date": "2018-02-20", "close": 12.01, "volume": 69740.0}, {"date": "2018-02-21", "close": 11.89, "volume": 142846.0}, {"date": "2018-02-22", "close": 11.76, "volume": 147481.0}, {"date": "2018-02-23", "close": 11.76, "volume": 214909.0}, {"date": "2018-02-26", "close": 11.81, "volume": 75671.0}, {"date": "2018-02-27", "close": 11.81, "volume": 87206.0}, {"date": "2018-02-28", "close": 11.81, "volume": 110427.0}, {"date": "2018-03-01", "close": 11.69, "volume": 138040.0}, {"date": "2018-03-02", "close": 11.66, "volume": 82518.0}, {"date": "2018-03-05", "close": 11.64, "volume": 35285.0}, {"date": "2018-03-06", "close": 11.62, "volume": 100188.0}, {"date": "2018-03-07", "close": 11.6, "volume": 102988.0}, {"date": "2018-03-08", "close": 11.62, "volume": 66583.0}, {"date": "2018-03-09", "close": 11.68, "volume": 61230.0}, {"date": "2018-03-12", "close": 11.67, "volume": 69010.0}, {"date": "2018-03-13", "close": 11.64, "volume": 64130.0}, {"date": "2018-03-14", "close": 11.65, "volume": 111434.0}, {"date": "2018-03-15", "close": 11.65, "volume": 77458.0}, {"date": "2018-03-16", "close": 11.65, "volume": 66085.0}, {"date": "2018-03-19", "close": 11.59, "volume": 143939.0}, {"date": "2018-03-20", "close": 11.58, "volume": 58599.0}, {"date": "2018-03-21", "close": 11.58, "volume": 60926.0}, {"date": "2018-03-22", "close": 11.58, "volume": 76324.0}, {"date": "2018-03-23", "close": 11.51, "volume": 74444.0}, {"date": "2018-03-26", "close": 11.58, "volume": 102897.0}, {"date": "2018-03-27", "close": 11.61, "volume": 102762.0}, {"date": "2018-03-28", "close": 11.66, "volume": 84677.0}, {"date": "2018-03-29", "close": 11.66, "volume": 54593.0}, {"date": "2018-04-02", "close": 11.67, "volume": 59942.0}, {"date": "2018-04-03", "close": 11.66, "volume": 38537.0}, {"date": "2018-04-04", "close": 11.72, "volume": 96714.0}, {"date": "2018-04-05", "close": 11.71, "volume": 22002.0}, {"date": "2018-04-06", "close": 11.74, "volume": 39408.0}, {"date": "2018-04-09", "close": 11.73, "volume": 32912.0}, {"date": "2018-04-10", "close": 11.74, "volume": 63242.0}, {"date": "2018-04-11", "close": 11.75, "volume": 59089.0}, {"date": "2018-04-12", "close": 11.725, "volume": 80251.0}, {"date": "2018-04-13", "close": 11.75, "volume": 63524.0}, {"date": "2018-04-16", "close": 11.73, "volume": 70925.0}, {"date": "2018-04-17", "close": 11.62, "volume": 92577.0}, {"date": "2018-04-18", "close": 11.61, "volume": 82196.0}, {"date": "2018-04-19", "close": 11.62, "volume": 92871.0}, {"date": "2018-04-20", "close": 11.61, "volume": 52599.0}, {"date": "2018-04-23", "close": 11.55, "volume": 56687.0}, {"date": "2018-04-24", "close": 11.54, "volume": 91765.0}, {"date": "2018-04-25", "close": 11.5, "volume": 96107.0}, {"date": "2018-04-26", "close": 11.55, "volume": 77720.0}, {"date": "2018-04-27", "close": 11.55, "volume": 51772.0}, {"date": "2018-04-30", "close": 11.57, "volume": 40981.0}, {"date": "2018-05-01", "close": 11.55, "volume": 83308.0}, {"date": "2018-05-02", "close": 11.56, "volume": 42730.0}, {"date": "2018-05-03", "close": 11.64, "volume": 72105.0}, {"date": "2018-05-04", "close": 11.64, "volume": 51242.0}, {"date": "2018-05-07", "close": 11.62, "volume": 37424.0}, {"date": "2018-05-08", "close": 11.62, "volume": 53763.0}, {"date": "2018-05-09", "close": 11.61, "volume": 36612.0}, {"date": "2018-05-10", "close": 11.61, "volume": 73527.0}, {"date": "2018-05-11", "close": 11.59, "volume": 43877.0}, {"date": "2018-05-14", "close": 11.625, "volume": 84835.0}, {"date": "2018-05-15", "close": 11.59, "volume": 101672.0}, {"date": "2018-05-16", "close": 11.56, "volume": 46104.0}, {"date": "2018-05-17", "close": 11.55, "volume": 81576.0}, {"date": "2018-05-18", "close": 11.53, "volume": 88430.0}, {"date": "2018-05-21", "close": 11.57, "volume": 65227.0}, {"date": "2018-05-22", "close": 11.57, "volume": 34682.0}, {"date": "2018-05-23", "close": 11.54, "volume": 42702.0}, {"date": "2018-05-24", "close": 11.61, "volume": 93774.0}, {"date": "2018-05-25", "close": 11.63, "volume": 109966.0}, {"date": "2018-05-29", "close": 11.69, "volume": 97913.0}, {"date": "2018-05-30", "close": 11.72, "volume": 67893.0}, {"date": "2018-05-31", "close": 11.74, "volume": 59311.0}, {"date": "2018-06-01", "close": 11.67, "volume": 67901.0}, {"date": "2018-06-04", "close": 11.63, "volume": 51294.0}, {"date": "2018-06-05", "close": 11.63, "volume": 83569.0}, {"date": "2018-06-06", "close": 11.61, "volume": 53647.0}, {"date": "2018-06-07", "close": 11.61, "volume": 79515.0}, {"date": "2018-06-08", "close": 11.62, "volume": 38966.0}, {"date": "2018-06-11", "close": 11.61, "volume": 66739.0}, {"date": "2018-06-12", "close": 11.62, "volume": 72486.0}, {"date": "2018-06-13", "close": 11.58, "volume": 82614.0}, {"date": "2018-06-14", "close": 11.61, "volume": 249709.0}, {"date": "2018-06-15", "close": 11.63, "volume": 86259.0}, {"date": "2018-06-18", "close": 11.67, "volume": 66895.0}, {"date": "2018-06-19", "close": 11.7, "volume": 84959.0}, {"date": "2018-06-20", "close": 11.7, "volume": 63846.0}, {"date": "2018-06-21", "close": 11.77, "volume": 68072.0}, {"date": "2018-06-22", "close": 11.73, "volume": 41073.0}, {"date": "2018-06-25", "close": 11.67, "volume": 36279.0}, {"date": "2018-06-26", "close": 11.71, "volume": 75542.0}, {"date": "2018-06-27", "close": 11.71, "volume": 49340.0}, {"date": "2018-06-28", "close": 11.65, "volume": 90983.0}, {"date": "2018-06-29", "close": 11.68, "volume": 224541.0}, {"date": "2018-07-02", "close": 11.71, "volume": 677790.0}, {"date": "2018-07-03", "close": 11.69, "volume": 26869.0}, {"date": "2018-07-05", "close": 11.64, "volume": 59652.0}, {"date": "2018-07-06", "close": 11.6, "volume": 85958.0}, {"date": "2018-07-09", "close": 11.52, "volume": 73455.0}, {"date": "2018-07-10", "close": 11.53, "volume": 51830.0}, {"date": "2018-07-11", "close": 11.54, "volume": 104696.0}, {"date": "2018-07-12", "close": 11.6, "volume": 99909.0}, {"date": "2018-07-13", "close": 11.63, "volume": 46231.0}, {"date": "2018-07-16", "close": 11.65, "volume": 63489.0}, {"date": "2018-07-17", "close": 11.65, "volume": 91626.0}, {"date": "2018-07-18", "close": 11.73, "volume": 103734.0}, {"date": "2018-07-19", "close": 11.75, "volume": 85973.0}, {"date": "2018-07-20", "close": 11.735, "volume": 16902.0}, {"date": "2018-07-23", "close": 11.68, "volume": 45819.0}, {"date": "2018-07-24", "close": 11.6899, "volume": 105898.0}, {"date": "2018-07-25", "close": 11.67, "volume": 76008.0}, {"date": "2018-07-26", "close": 11.69, "volume": 64401.0}, {"date": "2018-07-27", "close": 11.66, "volume": 82645.0}, {"date": "2018-07-30", "close": 11.65, "volume": 45955.0}, {"date": "2018-07-31", "close": 11.63, "volume": 76108.0}, {"date": "2018-08-01", "close": 11.65, "volume": 67373.0}, {"date": "2018-08-02", "close": 11.62, "volume": 58551.0}, {"date": "2018-08-03", "close": 11.65, "volume": 54153.0}, {"date": "2018-08-06", "close": 11.63, "volume": 48866.0}, {"date": "2018-08-07", "close": 11.64, "volume": 74158.0}, {"date": "2018-08-08", "close": 11.58, "volume": 85950.0}, {"date": "2018-08-09", "close": 11.59, "volume": 90556.0}, {"date": "2018-08-10", "close": 11.57, "volume": 77505.0}, {"date": "2018-08-13", "close": 11.6, "volume": 54332.0}, {"date": "2018-08-14", "close": 11.63, "volume": 59913.0}, {"date": "2018-08-15", "close": 11.6699, "volume": 130968.0}, {"date": "2018-08-16", "close": 11.69, "volume": 56227.0}, {"date": "2018-08-17", "close": 11.69, "volume": 73065.0}, {"date": "2018-08-20", "close": 11.705, "volume": 24114.0}, {"date": "2018-08-21", "close": 11.69, "volume": 72479.0}, {"date": "2018-08-22", "close": 11.7, "volume": 53701.0}, {"date": "2018-08-23", "close": 11.695, "volume": 64356.0}, {"date": "2018-08-24", "close": 11.71, "volume": 62735.0}, {"date": "2018-08-27", "close": 11.72, "volume": 58203.0}, {"date": "2018-08-28", "close": 11.73, "volume": 64129.0}, {"date": "2018-08-29", "close": 11.72, "volume": 58341.0}, {"date": "2018-08-30", "close": 11.69, "volume": 58377.0}, {"date": "2018-08-31", "close": 11.73, "volume": 42899.0}, {"date": "2018-09-04", "close": 11.7, "volume": 42769.0}, {"date": "2018-09-05", "close": 11.64, "volume": 40749.0}, {"date": "2018-09-06", "close": 11.64, "volume": 43346.0}, {"date": "2018-09-07", "close": 11.61, "volume": 50274.0}, {"date": "2018-09-10", "close": 11.64, "volume": 49270.0}, {"date": "2018-09-11", "close": 11.58, "volume": 52493.0}, {"date": "2018-09-12", "close": 11.55, "volume": 99461.0}, {"date": "2018-09-13", "close": 11.56, "volume": 80128.0}, {"date": "2018-09-14", "close": 11.54, "volume": 78783.0}, {"date": "2018-09-17", "close": 11.49, "volume": 56201.0}, {"date": "2018-09-18", "close": 11.45, "volume": 49544.0}, {"date": "2018-09-19", "close": 11.43, "volume": 111789.0}, {"date": "2018-09-20", "close": 11.46, "volume": 53631.0}, {"date": "2018-09-21", "close": 11.3823, "volume": 63969.0}, {"date": "2018-09-24", "close": 11.31, "volume": 154692.0}, {"date": "2018-09-25", "close": 11.31, "volume": 76759.0}, {"date": "2018-09-26", "close": 11.36, "volume": 139066.0}, {"date": "2018-09-27", "close": 11.39, "volume": 141347.0}, {"date": "2018-09-28", "close": 11.42, "volume": 63348.0}, {"date": "2018-10-01", "close": 11.33, "volume": 40226.0}, {"date": "2018-10-02", "close": 11.3269, "volume": 86170.0}, {"date": "2018-10-03", "close": 11.23, "volume": 191872.0}, {"date": "2018-10-04", "close": 11.05, "volume": 138255.0}, {"date": "2018-10-05", "close": 10.93, "volume": 143675.0}, {"date": "2018-10-08", "close": 10.89, "volume": 84429.0}, {"date": "2018-10-09", "close": 10.95, "volume": 105828.0}, {"date": "2018-10-10", "close": 10.86, "volume": 1638673.0}, {"date": "2018-10-11", "close": 10.91, "volume": 125360.0}, {"date": "2018-10-12", "close": 10.89, "volume": 125488.0}, {"date": "2018-10-15", "close": 10.94, "volume": 63109.0}, {"date": "2018-10-16", "close": 11.0, "volume": 110659.0}, {"date": "2018-10-17", "close": 11.08, "volume": 158769.0}, {"date": "2018-10-18", "close": 11.13, "volume": 200829.0}, {"date": "2018-10-19", "close": 11.09, "volume": 98754.0}, {"date": "2018-10-22", "close": 11.15, "volume": 105482.0}, {"date": "2018-10-23", "close": 11.11, "volume": 60917.0}, {"date": "2018-10-24", "close": 11.05, "volume": 232804.0}, {"date": "2018-10-25", "close": 11.0, "volume": 297645.0}, {"date": "2018-10-26", "close": 10.96, "volume": 71834.0}, {"date": "2018-10-29", "close": 11.0, "volume": 166508.0}, {"date": "2018-10-30", "close": 11.01, "volume": 175797.0}, {"date": "2018-10-31", "close": 10.94, "volume": 112320.0}, {"date": "2018-11-01", "close": 11.02, "volume": 173929.0}, {"date": "2018-11-02", "close": 10.95, "volume": 62321.0}, {"date": "2018-11-05", "close": 10.99, "volume": 48592.0}, {"date": "2018-11-06", "close": 10.95, "volume": 54256.0}, {"date": "2018-11-07", "close": 11.02, "volume": 50190.0}, {"date": "2018-11-08", "close": 11.02, "volume": 116706.0}, {"date": "2018-11-09", "close": 11.15, "volume": 84814.0}, {"date": "2018-11-12", "close": 11.12, "volume": 68030.0}, {"date": "2018-11-13", "close": 11.24, "volume": 56729.0}, {"date": "2018-11-14", "close": 11.25, "volume": 81666.0}, {"date": "2018-11-15", "close": 11.24, "volume": 179636.0}, {"date": "2018-11-16", "close": 11.27, "volume": 68382.0}, {"date": "2018-11-19", "close": 11.25, "volume": 62382.0}, {"date": "2018-11-20", "close": 11.2, "volume": 116903.0}, {"date": "2018-11-21", "close": 11.17, "volume": 81996.0}, {"date": "2018-11-23", "close": 11.13, "volume": 81247.0}, {"date": "2018-11-26", "close": 11.14, "volume": 48736.0}, {"date": "2018-11-27", "close": 11.23, "volume": 204195.0}, {"date": "2018-11-28", "close": 11.27, "volume": 130586.0}, {"date": "2018-11-29", "close": 11.46, "volume": 61293.0}, {"date": "2018-11-30", "close": 11.51, "volume": 85400.0}, {"date": "2018-12-03", "close": 11.52, "volume": 70367.0}, {"date": "2018-12-04", "close": 11.62, "volume": 201423.0}, {"date": "2018-12-06", "close": 11.63, "volume": 154404.0}, {"date": "2018-12-07", "close": 11.58, "volume": 66937.0}, {"date": "2018-12-10", "close": 11.65, "volume": 58169.0}, {"date": "2018-12-11", "close": 11.61, "volume": 96940.0}, {"date": "2018-12-12", "close": 11.58, "volume": 75779.0}, {"date": "2018-12-13", "close": 11.56, "volume": 101801.0}, {"date": "2018-12-14", "close": 11.56, "volume": 81256.0}, {"date": "2018-12-17", "close": 11.47, "volume": 120876.0}, {"date": "2018-12-18", "close": 11.52, "volume": 77521.0}, {"date": "2018-12-19", "close": 11.55, "volume": 84162.0}, {"date": "2018-12-20", "close": 11.39, "volume": 123785.0}, {"date": "2018-12-21", "close": 11.39, "volume": 112287.0}, {"date": "2018-12-24", "close": 11.38, "volume": 58977.0}, {"date": "2018-12-26", "close": 11.31, "volume": 96013.0}, {"date": "2018-12-27", "close": 11.29, "volume": 170750.0}, {"date": "2018-12-28", "close": 11.22, "volume": 168519.0}, {"date": "2018-12-31", "close": 11.23, "volume": 170123.0}, {"date": "2019-01-02", "close": 11.41, "volume": 99184.0}, {"date": "2019-01-03", "close": 11.52, "volume": 121480.0}, {"date": "2019-01-04", "close": 11.47, "volume": 117077.0}, {"date": "2019-01-07", "close": 11.53, "volume": 60634.0}, {"date": "2019-01-08", "close": 11.69, "volume": 96307.0}, {"date": "2019-01-09", "close": 11.63, "volume": 189818.0}, {"date": "2019-01-10", "close": 11.63, "volume": 169478.0}, {"date": "2019-01-11", "close": 11.71, "volume": 107395.0}, {"date": "2019-01-14", "close": 11.75, "volume": 105634.0}, {"date": "2019-01-15", "close": 11.7, "volume": 88662.0}, {"date": "2019-01-16", "close": 11.66, "volume": 108260.0}, {"date": "2019-01-17", "close": 11.67, "volume": 98164.0}, {"date": "2019-01-18", "close": 11.69, "volume": 118878.0}, {"date": "2019-01-22", "close": 11.68, "volume": 232338.0}, {"date": "2019-01-23", "close": 11.68, "volume": 222419.0}, {"date": "2019-01-24", "close": 11.79, "volume": 253992.0}, {"date": "2019-01-25", "close": 11.8, "volume": 65754.0}, {"date": "2019-01-28", "close": 11.72, "volume": 402439.0}, {"date": "2019-01-29", "close": 11.76, "volume": 74815.0}, {"date": "2019-01-30", "close": 11.8, "volume": 104755.0}, {"date": "2019-01-31", "close": 11.84, "volume": 129978.0}, {"date": "2019-02-01", "close": 11.87, "volume": 51171.0}, {"date": "2019-02-04", "close": 11.83, "volume": 140726.0}, {"date": "2019-02-05", "close": 11.84, "volume": 42118.0}, {"date": "2019-02-06", "close": 11.85, "volume": 28552.0}, {"date": "2019-02-07", "close": 11.81, "volume": 59638.0}, {"date": "2019-02-08", "close": 11.82, "volume": 84274.0}, {"date": "2019-02-11", "close": 11.89, "volume": 139333.0}, {"date": "2019-02-12", "close": 11.85, "volume": 73469.0}, {"date": "2019-02-13", "close": 11.91, "volume": 48892.0}, {"date": "2019-02-14", "close": 12.0, "volume": 43785.0}, {"date": "2019-02-15", "close": 12.04, "volume": 51668.0}, {"date": "2019-02-19", "close": 12.05, "volume": 74934.0}, {"date": "2019-02-20", "close": 12.14, "volume": 73354.0}, {"date": "2019-02-21", "close": 12.03, "volume": 89638.0}, {"date": "2019-02-22", "close": 12.04, "volume": 49226.0}, {"date": "2019-02-25", "close": 12.02, "volume": 27307.0}, {"date": "2019-02-26", "close": 12.03, "volume": 62368.0}, {"date": "2019-02-27", "close": 12.05, "volume": 90053.0}, {"date": "2019-02-28", "close": 12.04, "volume": 66585.0}, {"date": "2019-03-01", "close": 12.05, "volume": 83091.0}, {"date": "2019-03-04", "close": 12.06, "volume": 65512.0}, {"date": "2019-03-05", "close": 12.05, "volume": 66128.0}, {"date": "2019-03-06", "close": 12.03, "volume": 68028.0}, {"date": "2019-03-07", "close": 12.16, "volume": 133275.0}, {"date": "2019-03-08", "close": 12.14, "volume": 106698.0}, {"date": "2019-03-11", "close": 12.17, "volume": 67671.0}, {"date": "2019-03-12", "close": 12.16, "volume": 96768.0}, {"date": "2019-03-13", "close": 12.17, "volume": 117000.0}, {"date": "2019-03-14", "close": 12.12, "volume": 79748.0}, {"date": "2019-03-15", "close": 12.07, "volume": 59371.0}, {"date": "2019-03-18", "close": 12.08, "volume": 44902.0}, {"date": "2019-03-19", "close": 12.23, "volume": 100740.0}, {"date": "2019-03-20", "close": 12.23, "volume": 57214.0}, {"date": "2019-03-21", "close": 12.17, "volume": 93969.0}, {"date": "2019-03-22", "close": 12.24, "volume": 31648.0}, {"date": "2019-03-25", "close": 12.2, "volume": 73816.0}, {"date": "2019-03-26", "close": 12.25, "volume": 71510.0}, {"date": "2019-03-27", "close": 12.27, "volume": 45598.0}, {"date": "2019-03-28", "close": 12.27, "volume": 51214.0}, {"date": "2019-03-29", "close": 12.26, "volume": 87271.0}, {"date": "2019-04-01", "close": 12.36, "volume": 71121.0}, {"date": "2019-04-02", "close": 12.35, "volume": 44951.0}, {"date": "2019-04-03", "close": 12.33, "volume": 37355.0}, {"date": "2019-04-04", "close": 12.31, "volume": 111811.0}, {"date": "2019-04-05", "close": 12.27, "volume": 56375.0}, {"date": "2019-04-08", "close": 12.36, "volume": 44732.0}, {"date": "2019-04-09", "close": 12.33, "volume": 107150.0}, {"date": "2019-04-10", "close": 12.41, "volume": 49733.0}, {"date": "2019-04-11", "close": 12.4, "volume": 52873.0}, {"date": "2019-04-12", "close": 12.38, "volume": 51829.0}, {"date": "2019-04-15", "close": 12.38, "volume": 45406.0}, {"date": "2019-04-16", "close": 12.35, "volume": 62770.0}, {"date": "2019-04-17", "close": 12.31, "volume": 89815.0}, {"date": "2019-04-18", "close": 12.22, "volume": 119930.0}, {"date": "2019-04-22", "close": 12.19, "volume": 79565.0}, {"date": "2019-04-23", "close": 12.16, "volume": 66464.0}, {"date": "2019-04-24", "close": 12.21, "volume": 71821.0}, {"date": "2019-04-25", "close": 12.18, "volume": 113394.0}, {"date": "2019-04-26", "close": 12.24, "volume": 52557.0}, {"date": "2019-04-29", "close": 12.23, "volume": 93922.0}, {"date": "2019-04-30", "close": 12.24, "volume": 93693.0}, {"date": "2019-05-01", "close": 12.27, "volume": 93081.0}, {"date": "2019-05-02", "close": 12.23, "volume": 125117.0}, {"date": "2019-05-03", "close": 12.25, "volume": 110159.0}, {"date": "2019-05-06", "close": 12.28, "volume": 94662.0}, {"date": "2019-05-07", "close": 12.29, "volume": 60187.0}, {"date": "2019-05-08", "close": 12.27, "volume": 65659.0}, {"date": "2019-05-09", "close": 12.32, "volume": 72821.0}, {"date": "2019-05-10", "close": 12.32, "volume": 125723.0}, {"date": "2019-05-13", "close": 12.36, "volume": 100658.0}, {"date": "2019-05-14", "close": 12.34, "volume": 80476.0}, {"date": "2019-05-15", "close": 12.36, "volume": 106324.0}, {"date": "2019-05-16", "close": 12.36, "volume": 149685.0}, {"date": "2019-05-17", "close": 12.41, "volume": 156607.0}, {"date": "2019-05-20", "close": 12.36, "volume": 77084.0}, {"date": "2019-05-21", "close": 12.39, "volume": 107464.0}, {"date": "2019-05-22", "close": 12.35, "volume": 63728.0}, {"date": "2019-05-23", "close": 12.29, "volume": 100415.0}, {"date": "2019-05-24", "close": 12.37, "volume": 51814.0}, {"date": "2019-05-28", "close": 12.42, "volume": 61721.0}, {"date": "2019-05-29", "close": 12.43, "volume": 53529.0}, {"date": "2019-05-30", "close": 12.34, "volume": 144382.0}, {"date": "2019-05-31", "close": 12.48, "volume": 61772.0}, {"date": "2019-06-03", "close": 12.52, "volume": 78482.0}, {"date": "2019-06-04", "close": 12.59, "volume": 151409.0}, {"date": "2019-06-05", "close": 12.5, "volume": 58084.0}, {"date": "2019-06-06", "close": 12.56, "volume": 54042.0}, {"date": "2019-06-07", "close": 12.6, "volume": 25659.0}, {"date": "2019-06-10", "close": 12.66, "volume": 66990.0}, {"date": "2019-06-11", "close": 12.64, "volume": 71216.0}, {"date": "2019-06-12", "close": 12.7, "volume": 47974.0}, {"date": "2019-06-13", "close": 12.67, "volume": 26308.0}, {"date": "2019-06-14", "close": 12.69, "volume": 26471.0}, {"date": "2019-06-17", "close": 12.66, "volume": 72997.0}, {"date": "2019-06-18", "close": 12.61, "volume": 64462.0}, {"date": "2019-06-19", "close": 12.67, "volume": 46231.0}, {"date": "2019-06-20", "close": 12.71, "volume": 70008.0}, {"date": "2019-06-21", "close": 12.64, "volume": 59886.0}, {"date": "2019-06-24", "close": 12.66, "volume": 110359.0}, {"date": "2019-06-25", "close": 12.63, "volume": 68028.0}, {"date": "2019-06-26", "close": 12.64, "volume": 38968.0}, {"date": "2019-06-27", "close": 12.67, "volume": 82538.0}, {"date": "2019-06-28", "close": 12.66, "volume": 31422.0}, {"date": "2019-07-01", "close": 12.72, "volume": 104730.0}, {"date": "2019-07-02", "close": 12.77, "volume": 69159.0}, {"date": "2019-07-03", "close": 12.79, "volume": 44708.0}, {"date": "2019-07-05", "close": 12.76, "volume": 61132.0}, {"date": "2019-07-08", "close": 12.74, "volume": 58461.0}, {"date": "2019-07-09", "close": 12.77, "volume": 61371.0}, {"date": "2019-07-10", "close": 12.84, "volume": 128252.0}, {"date": "2019-07-11", "close": 12.85, "volume": 58378.0}, {"date": "2019-07-12", "close": 12.88, "volume": 76956.0}, {"date": "2019-07-15", "close": 12.91, "volume": 53144.0}, {"date": "2019-07-16", "close": 12.95, "volume": 49321.0}, {"date": "2019-07-17", "close": 13.03, "volume": 79854.0}, {"date": "2019-07-18", "close": 13.13, "volume": 46934.0}, {"date": "2019-07-19", "close": 13.11, "volume": 43389.0}, {"date": "2019-07-22", "close": 13.16, "volume": 70414.0}, {"date": "2019-07-23", "close": 12.98, "volume": 97972.0}, {"date": "2019-07-24", "close": 13.02, "volume": 88403.0}, {"date": "2019-07-25", "close": 12.96, "volume": 111308.0}, {"date": "2019-07-26", "close": 13.02, "volume": 86847.0}, {"date": "2019-07-29", "close": 13.08, "volume": 49578.0}, {"date": "2019-07-30", "close": 13.21, "volume": 85653.0}, {"date": "2019-07-31", "close": 13.25, "volume": 63643.0}, {"date": "2019-08-01", "close": 13.2, "volume": 98493.0}, {"date": "2019-08-02", "close": 13.29, "volume": 29620.0}, {"date": "2019-08-05", "close": 13.24, "volume": 69685.0}, {"date": "2019-08-06", "close": 13.27, "volume": 67240.0}, {"date": "2019-08-07", "close": 13.24, "volume": 69614.0}, {"date": "2019-08-08", "close": 13.25, "volume": 53368.0}, {"date": "2019-08-09", "close": 13.22, "volume": 40008.0}, {"date": "2019-08-12", "close": 13.25, "volume": 56371.0}, {"date": "2019-08-13", "close": 13.23, "volume": 80457.0}, {"date": "2019-08-14", "close": 13.23, "volume": 68507.0}, {"date": "2019-08-15", "close": 13.28, "volume": 45455.0}, {"date": "2019-08-16", "close": 13.39, "volume": 77694.0}, {"date": "2019-08-19", "close": 13.43, "volume": 52058.0}, {"date": "2019-08-20", "close": 13.49, "volume": 61203.0}, {"date": "2019-08-21", "close": 13.46, "volume": 64277.0}, {"date": "2019-08-22", "close": 13.31, "volume": 44472.0}, {"date": "2019-08-23", "close": 13.3301, "volume": 36954.0}, {"date": "2019-08-26", "close": 13.34, "volume": 39878.0}, {"date": "2019-08-27", "close": 13.3551, "volume": 73253.0}, {"date": "2019-08-28", "close": 13.33, "volume": 101818.0}, {"date": "2019-08-29", "close": 13.34, "volume": 82490.0}, {"date": "2019-08-30", "close": 13.34, "volume": 63726.0}, {"date": "2019-09-03", "close": 13.38, "volume": 44060.0}, {"date": "2019-09-04", "close": 13.36, "volume": 79462.0}, {"date": "2019-09-05", "close": 13.26, "volume": 72623.0}, {"date": "2019-09-06", "close": 13.32, "volume": 70521.0}, {"date": "2019-09-09", "close": 13.28, "volume": 51258.0}, {"date": "2019-09-10", "close": 13.3, "volume": 59417.0}, {"date": "2019-09-11", "close": 13.18, "volume": 71941.0}, {"date": "2019-09-12", "close": 13.05, "volume": 45851.0}, {"date": "2019-09-13", "close": 12.74, "volume": 190478.0}, {"date": "2019-09-16", "close": 12.71, "volume": 117232.0}, {"date": "2019-09-17", "close": 12.858, "volume": 385287.0}, {"date": "2019-09-18", "close": 13.03, "volume": 89757.0}, {"date": "2019-09-19", "close": 13.11, "volume": 32382.0}, {"date": "2019-09-20", "close": 13.19, "volume": 46823.0}, {"date": "2019-09-23", "close": 13.07, "volume": 76421.0}, {"date": "2019-09-24", "close": 13.05, "volume": 81752.0}, {"date": "2019-09-25", "close": 13.0, "volume": 46476.0}, {"date": "2019-09-26", "close": 13.06, "volume": 16296.0}, {"date": "2019-09-27", "close": 13.1, "volume": 43828.0}, {"date": "2019-09-30", "close": 13.07, "volume": 20181.0}, {"date": "2019-10-01", "close": 13.11, "volume": 60175.0}, {"date": "2019-10-02", "close": 13.12, "volume": 84707.0}, {"date": "2019-10-03", "close": 13.1, "volume": 95618.0}, {"date": "2019-10-04", "close": 13.15, "volume": 48282.0}, {"date": "2019-10-07", "close": 13.12, "volume": 88291.0}, {"date": "2019-10-08", "close": 13.15, "volume": 67330.0}, {"date": "2019-10-09", "close": 13.22, "volume": 80254.0}, {"date": "2019-10-10", "close": 13.28, "volume": 54836.0}, {"date": "2019-10-11", "close": 13.14, "volume": 121930.0}, {"date": "2019-10-14", "close": 13.22, "volume": 39829.0}, {"date": "2019-10-15", "close": 13.15, "volume": 71265.0}, {"date": "2019-10-16", "close": 13.19, "volume": 45530.0}, {"date": "2019-10-17", "close": 13.16, "volume": 34565.0}, {"date": "2019-10-18", "close": 13.13, "volume": 45422.0}, {"date": "2019-10-21", "close": 13.12, "volume": 41803.0}, {"date": "2019-10-22", "close": 13.15, "volume": 56768.0}, {"date": "2019-10-23", "close": 13.1, "volume": 71709.0}, {"date": "2019-10-24", "close": 13.06, "volume": 77602.0}, {"date": "2019-10-25", "close": 12.97, "volume": 43543.0}, {"date": "2019-10-28", "close": 12.81, "volume": 81009.0}, {"date": "2019-10-29", "close": 12.86, "volume": 55076.0}, {"date": "2019-10-30", "close": 13.0, "volume": 58495.0}, {"date": "2019-10-31", "close": 13.18, "volume": 120265.0}, {"date": "2019-11-01", "close": 13.11, "volume": 73438.0}, {"date": "2019-11-04", "close": 13.07, "volume": 85709.0}, {"date": "2019-11-05", "close": 13.05, "volume": 88473.0}, {"date": "2019-11-06", "close": 13.13, "volume": 157800.0}, {"date": "2019-11-07", "close": 13.11, "volume": 74109.0}, {"date": "2019-11-08", "close": 13.08, "volume": 68278.0}, {"date": "2019-11-11", "close": 13.09, "volume": 34993.0}, {"date": "2019-11-12", "close": 13.02, "volume": 57105.0}, {"date": "2019-11-13", "close": 13.03, "volume": 53108.0}, {"date": "2019-11-14", "close": 13.01, "volume": 92344.0}, {"date": "2019-11-15", "close": 13.01, "volume": 99693.0}, {"date": "2019-11-18", "close": 13.04, "volume": 75174.0}, {"date": "2019-11-19", "close": 13.11, "volume": 52881.0}, {"date": "2019-11-20", "close": 13.14, "volume": 57338.0}, {"date": "2019-11-21", "close": 13.05, "volume": 41980.0}, {"date": "2019-11-22", "close": 13.02, "volume": 79574.0}, {"date": "2019-11-25", "close": 13.0, "volume": 46056.0}, {"date": "2019-11-26", "close": 13.07, "volume": 59884.0}, {"date": "2019-11-27", "close": 13.17, "volume": 65148.0}, {"date": "2019-11-29", "close": 13.25, "volume": 36318.0}, {"date": "2019-12-02", "close": 13.24, "volume": 62331.0}, {"date": "2019-12-03", "close": 13.21, "volume": 124903.0}, {"date": "2019-12-04", "close": 13.18, "volume": 53840.0}, {"date": "2019-12-05", "close": 13.2, "volume": 44045.0}, {"date": "2019-12-06", "close": 13.15, "volume": 27729.0}, {"date": "2019-12-09", "close": 13.2, "volume": 41789.0}, {"date": "2019-12-10", "close": 13.19, "volume": 112117.0}, {"date": "2019-12-11", "close": 13.13, "volume": 215359.0}, {"date": "2019-12-12", "close": 13.02, "volume": 97057.0}, {"date": "2019-12-13", "close": 13.1, "volume": 55206.0}, {"date": "2019-12-16", "close": 13.16, "volume": 110247.0}, {"date": "2019-12-17", "close": 13.22, "volume": 96292.0}, {"date": "2019-12-18", "close": 13.35, "volume": 96277.0}, {"date": "2019-12-19", "close": 13.31, "volume": 58527.0}, {"date": "2019-12-20", "close": 13.18, "volume": 72574.0}, {"date": "2019-12-23", "close": 13.19, "volume": 27988.0}, {"date": "2019-12-24", "close": 13.25, "volume": 25301.0}, {"date": "2019-12-26", "close": 13.18, "volume": 57428.0}, {"date": "2019-12-27", "close": 13.16, "volume": 23489.0}, {"date": "2019-12-30", "close": 13.14, "volume": 64152.0}, {"date": "2019-12-31", "close": 13.15, "volume": 45874.0}, {"date": "2020-01-02", "close": 13.2, "volume": 46477.0}, {"date": "2020-01-03", "close": 13.16, "volume": 98676.0}, {"date": "2020-01-06", "close": 13.18, "volume": 49620.0}, {"date": "2020-01-07", "close": 13.24, "volume": 111099.0}, {"date": "2020-01-08", "close": 13.28, "volume": 84078.0}, {"date": "2020-01-09", "close": 13.27, "volume": 84406.0}, {"date": "2020-01-10", "close": 13.27, "volume": 61920.0}, {"date": "2020-01-13", "close": 13.29, "volume": 176503.0}, {"date": "2020-01-14", "close": 13.32, "volume": 80184.0}, {"date": "2020-01-15", "close": 13.29, "volume": 145383.0}, {"date": "2020-01-16", "close": 13.4, "volume": 103241.0}, {"date": "2020-01-17", "close": 13.44, "volume": 128738.0}, {"date": "2020-01-21", "close": 13.48, "volume": 101538.0}, {"date": "2020-01-22", "close": 13.45, "volume": 57806.0}, {"date": "2020-01-23", "close": 13.4, "volume": 100336.0}, {"date": "2020-01-24", "close": 13.43, "volume": 107210.0}, {"date": "2020-01-27", "close": 13.4, "volume": 122346.0}, {"date": "2020-01-28", "close": 13.46, "volume": 47900.0}, {"date": "2020-01-29", "close": 13.4621, "volume": 39967.0}, {"date": "2020-01-30", "close": 13.45, "volume": 86011.0}, {"date": "2020-01-31", "close": 13.44, "volume": 217442.0}, {"date": "2020-02-03", "close": 13.38, "volume": 126374.0}, {"date": "2020-02-04", "close": 13.36, "volume": 72994.0}, {"date": "2020-02-05", "close": 13.4, "volume": 110293.0}, {"date": "2020-02-06", "close": 13.43, "volume": 79604.0}, {"date": "2020-02-07", "close": 13.42, "volume": 82597.0}, {"date": "2020-02-10", "close": 13.41, "volume": 55283.0}, {"date": "2020-02-11", "close": 13.52, "volume": 101110.0}, {"date": "2020-02-12", "close": 13.5, "volume": 64688.0}, {"date": "2020-02-13", "close": 13.5, "volume": 104090.0}, {"date": "2020-02-14", "close": 13.45, "volume": 103653.0}, {"date": "2020-02-18", "close": 13.47, "volume": 138307.0}, {"date": "2020-02-19", "close": 13.6, "volume": 112190.0}, {"date": "2020-02-20", "close": 13.55, "volume": 147250.0}, {"date": "2020-02-21", "close": 13.51, "volume": 112893.0}, {"date": "2020-02-24", "close": 13.53, "volume": 63959.0}, {"date": "2020-02-25", "close": 13.61, "volume": 145196.0}, {"date": "2020-02-26", "close": 13.54, "volume": 166831.0}, {"date": "2020-02-27", "close": 13.45, "volume": 264277.0}, {"date": "2020-02-28", "close": 13.12, "volume": 212380.0}, {"date": "2020-03-02", "close": 13.33, "volume": 155832.0}, {"date": "2020-03-03", "close": 13.5107, "volume": 144958.0}, {"date": "2020-03-04", "close": 13.58, "volume": 124990.0}, {"date": "2020-03-05", "close": 13.42, "volume": 295395.0}, {"date": "2020-03-06", "close": 13.5, "volume": 149116.0}, {"date": "2020-03-09", "close": 13.26, "volume": 179915.0}, {"date": "2020-03-10", "close": 13.15, "volume": 261866.0}, {"date": "2020-03-11", "close": 12.6, "volume": 310873.0}, {"date": "2020-03-12", "close": 11.66, "volume": 372558.0}, {"date": "2020-03-13", "close": 12.2, "volume": 190404.0}, {"date": "2020-03-16", "close": 11.72, "volume": 302015.0}, {"date": "2020-03-17", "close": 11.66, "volume": 175591.0}, {"date": "2020-03-18", "close": 10.5, "volume": 333566.0}, {"date": "2020-03-19", "close": 10.48, "volume": 331276.0}, {"date": "2020-03-20", "close": 11.0, "volume": 220759.0}, {"date": "2020-03-23", "close": 10.01, "volume": 407140.0}, {"date": "2020-03-24", "close": 10.55, "volume": 223493.0}, {"date": "2020-03-25", "close": 11.35, "volume": 135984.0}, {"date": "2020-03-26", "close": 11.94, "volume": 238485.0}, {"date": "2020-03-27", "close": 11.86, "volume": 107153.0}, {"date": "2020-03-30", "close": 12.26, "volume": 108631.0}, {"date": "2020-03-31", "close": 11.93, "volume": 141966.0}, {"date": "2020-04-01", "close": 11.5, "volume": 205229.0}, {"date": "2020-04-02", "close": 11.52, "volume": 105344.0}, {"date": "2020-04-03", "close": 11.27, "volume": 86527.0}, {"date": "2020-04-06", "close": 11.53, "volume": 123608.0}, {"date": "2020-04-07", "close": 11.38, "volume": 192916.0}, {"date": "2020-04-08", "close": 11.83, "volume": 204045.0}, {"date": "2020-04-09", "close": 12.05, "volume": 99616.0}, {"date": "2020-04-13", "close": 12.04, "volume": 142545.0}, {"date": "2020-04-14", "close": 12.23, "volume": 103221.0}, {"date": "2020-04-15", "close": 12.25, "volume": 92805.0}, {"date": "2020-04-16", "close": 12.26, "volume": 57075.0}, {"date": "2020-04-17", "close": 12.29, "volume": 103766.0}, {"date": "2020-04-20", "close": 12.05, "volume": 140460.0}, {"date": "2020-04-21", "close": 11.91, "volume": 74660.0}, {"date": "2020-04-22", "close": 12.07, "volume": 60502.0}, {"date": "2020-04-23", "close": 11.96, "volume": 105268.0}, {"date": "2020-04-24", "close": 11.73, "volume": 75116.0}, {"date": "2020-04-27", "close": 11.46, "volume": 217011.0}, {"date": "2020-04-28", "close": 11.44, "volume": 112985.0}, {"date": "2020-04-29", "close": 11.7, "volume": 84924.0}, {"date": "2020-04-30", "close": 11.63, "volume": 76938.0}, {"date": "2020-05-01", "close": 11.79, "volume": 45974.0}, {"date": "2020-05-04", "close": 11.87, "volume": 36538.0}, {"date": "2020-05-05", "close": 12.21, "volume": 225985.0}, {"date": "2020-05-06", "close": 12.15, "volume": 86700.0}, {"date": "2020-05-07", "close": 12.21, "volume": 80000.0}, {"date": "2020-05-08", "close": 12.24, "volume": 50988.0}, {"date": "2020-05-11", "close": 12.24, "volume": 51074.0}, {"date": "2020-05-12", "close": 12.21, "volume": 48584.0}, {"date": "2020-05-13", "close": 12.15, "volume": 94656.0}, {"date": "2020-05-14", "close": 12.1, "volume": 58159.0}, {"date": "2020-05-15", "close": 12.09, "volume": 73136.0}, {"date": "2020-05-18", "close": 12.18, "volume": 43999.0}, {"date": "2020-05-19", "close": 12.15, "volume": 24502.0}, {"date": "2020-05-20", "close": 12.38, "volume": 84314.0}, {"date": "2020-05-21", "close": 12.29, "volume": 20947.0}, {"date": "2020-05-22", "close": 12.27, "volume": 72711.0}, {"date": "2020-05-26", "close": 12.24, "volume": 76710.0}, {"date": "2020-05-27", "close": 12.35, "volume": 50290.0}, {"date": "2020-05-28", "close": 12.49, "volume": 97355.0}, {"date": "2020-05-29", "close": 12.69, "volume": 68532.0}, {"date": "2020-06-01", "close": 12.82, "volume": 64054.0}, {"date": "2020-06-02", "close": 12.88, "volume": 60218.0}, {"date": "2020-06-03", "close": 12.88, "volume": 53150.0}, {"date": "2020-06-04", "close": 12.92, "volume": 52786.0}, {"date": "2020-06-05", "close": 12.96, "volume": 78823.0}, {"date": "2020-06-08", "close": 12.96, "volume": 81829.0}, {"date": "2020-06-09", "close": 12.92, "volume": 62522.0}, {"date": "2020-06-10", "close": 12.84, "volume": 74474.0}, {"date": "2020-06-11", "close": 12.69, "volume": 93394.0}, {"date": "2020-06-12", "close": 12.78, "volume": 88103.0}, {"date": "2020-06-15", "close": 12.86, "volume": 40132.0}, {"date": "2020-06-16", "close": 12.91, "volume": 46301.0}, {"date": "2020-06-17", "close": 12.87, "volume": 35792.0}, {"date": "2020-06-18", "close": 12.88, "volume": 28378.0}, {"date": "2020-06-19", "close": 12.8768, "volume": 58098.0}, {"date": "2020-06-22", "close": 12.885, "volume": 25197.0}, {"date": "2020-06-23", "close": 12.8501, "volume": 37616.0}, {"date": "2020-06-24", "close": 12.84, "volume": 47748.0}, {"date": "2020-06-25", "close": 12.9, "volume": 45850.0}, {"date": "2020-06-26", "close": 12.78, "volume": 84230.0}, {"date": "2020-06-29", "close": 12.87, "volume": 59038.0}, {"date": "2020-06-30", "close": 12.78, "volume": 72309.0}, {"date": "2020-07-01", "close": 12.79, "volume": 71326.0}, {"date": "2020-07-02", "close": 12.71, "volume": 75016.0}, {"date": "2020-07-06", "close": 12.72, "volume": 73060.0}, {"date": "2020-07-07", "close": 12.91, "volume": 93550.0}, {"date": "2020-07-08", "close": 13.03, "volume": 42678.0}, {"date": "2020-07-09", "close": 13.0301, "volume": 27632.0}, {"date": "2020-07-10", "close": 13.08, "volume": 34565.0}, {"date": "2020-07-13", "close": 13.11, "volume": 46595.0}, {"date": "2020-07-14", "close": 13.17, "volume": 44639.0}, {"date": "2020-07-15", "close": 13.215, "volume": 45560.0}, {"date": "2020-07-16", "close": 13.23, "volume": 26732.0}, {"date": "2020-07-17", "close": 13.3899, "volume": 25533.0}, {"date": "2020-07-20", "close": 13.4059, "volume": 114644.0}, {"date": "2020-07-21", "close": 13.49, "volume": 98787.0}, {"date": "2020-07-22", "close": 13.515, "volume": 77024.0}, {"date": "2020-07-23", "close": 13.42, "volume": 29109.0}, {"date": "2020-07-24", "close": 13.45, "volume": 16517.0}, {"date": "2020-07-27", "close": 13.44, "volume": 37866.0}, {"date": "2020-07-28", "close": 13.43, "volume": 54947.0}, {"date": "2020-07-29", "close": 13.414, "volume": 16271.0}, {"date": "2020-07-30", "close": 13.44, "volume": 54923.0}, {"date": "2020-07-31", "close": 13.5, "volume": 53176.0}, {"date": "2020-08-03", "close": 13.57, "volume": 80580.0}, {"date": "2020-08-04", "close": 13.7827, "volume": 81820.0}, {"date": "2020-08-05", "close": 13.83, "volume": 97480.0}, {"date": "2020-08-06", "close": 13.78, "volume": 55750.0}, {"date": "2020-08-07", "close": 13.75, "volume": 100080.0}, {"date": "2020-08-10", "close": 13.79, "volume": 44319.0}, {"date": "2020-08-11", "close": 13.75, "volume": 53594.0}, {"date": "2020-08-12", "close": 13.7335, "volume": 55112.0}, {"date": "2020-08-13", "close": 13.67, "volume": 71854.0}, {"date": "2020-08-14", "close": 13.5801, "volume": 32173.0}, {"date": "2020-08-17", "close": 13.565, "volume": 30022.0}, {"date": "2020-08-18", "close": 13.54, "volume": 42265.0}, {"date": "2020-08-19", "close": 13.58, "volume": 23489.0}, {"date": "2020-08-20", "close": 13.54, "volume": 51073.0}, {"date": "2020-08-21", "close": 13.39, "volume": 44936.0}, {"date": "2020-08-24", "close": 13.37, "volume": 42462.0}, {"date": "2020-08-25", "close": 13.26, "volume": 42131.0}, {"date": "2020-08-26", "close": 13.14, "volume": 82890.0}, {"date": "2020-08-27", "close": 13.04, "volume": 39573.0}, {"date": "2020-08-28", "close": 13.14, "volume": 60103.0}, {"date": "2020-08-31", "close": 13.2, "volume": 30784.0}, {"date": "2020-09-01", "close": 13.29, "volume": 59981.0}, {"date": "2020-09-02", "close": 13.36, "volume": 54374.0}, {"date": "2020-09-03", "close": 13.24, "volume": 46852.0}, {"date": "2020-09-04", "close": 13.23, "volume": 77797.0}, {"date": "2020-09-08", "close": 13.08, "volume": 58436.0}, {"date": "2020-09-09", "close": 13.18, "volume": 27147.0}, {"date": "2020-09-10", "close": 13.28, "volume": 44094.0}, {"date": "2020-09-11", "close": 13.27, "volume": 43925.0}, {"date": "2020-09-14", "close": 13.21, "volume": 30570.0}, {"date": "2020-09-15", "close": 13.3, "volume": 33106.0}, {"date": "2020-09-16", "close": 13.31, "volume": 25747.0}, {"date": "2020-09-17", "close": 13.32, "volume": 43133.0}, {"date": "2020-09-18", "close": 13.32, "volume": 18067.0}, {"date": "2020-09-21", "close": 13.32, "volume": 46855.0}, {"date": "2020-09-22", "close": 13.29, "volume": 42670.0}, {"date": "2020-09-23", "close": 13.12, "volume": 81891.0}, {"date": "2020-09-24", "close": 13.05, "volume": 41439.0}, {"date": "2020-09-25", "close": 13.0, "volume": 34048.0}, {"date": "2020-09-28", "close": 13.03, "volume": 35625.0}, {"date": "2020-09-29", "close": 12.99, "volume": 29212.0}, {"date": "2020-09-30", "close": 12.97, "volume": 54689.0}, {"date": "2020-10-01", "close": 13.05, "volume": 46042.0}, {"date": "2020-10-02", "close": 13.05, "volume": 45494.0}, {"date": "2020-10-05", "close": 13.05, "volume": 54355.0}, {"date": "2020-10-06", "close": 13.13, "volume": 50951.0}, {"date": "2020-10-07", "close": 13.14, "volume": 62080.0}, {"date": "2020-10-08", "close": 13.07, "volume": 45096.0}, {"date": "2020-10-09", "close": 13.12, "volume": 60159.0}, {"date": "2020-10-12", "close": 13.14, "volume": 20411.0}, {"date": "2020-10-13", "close": 13.1, "volume": 32812.0}, {"date": "2020-10-14", "close": 13.1, "volume": 28125.0}, {"date": "2020-10-15", "close": 13.06, "volume": 38253.0}, {"date": "2020-10-16", "close": 13.01, "volume": 26888.0}, {"date": "2020-10-19", "close": 13.07, "volume": 64100.0}, {"date": "2020-10-20", "close": 13.2, "volume": 104155.0}, {"date": "2020-10-21", "close": 13.11, "volume": 50922.0}, {"date": "2020-10-22", "close": 12.94, "volume": 68902.0}, {"date": "2020-10-23", "close": 12.9, "volume": 54364.0}, {"date": "2020-10-26", "close": 12.8, "volume": 71426.0}, {"date": "2020-10-27", "close": 12.74, "volume": 58460.0}, {"date": "2020-10-28", "close": 12.7, "volume": 99767.0}, {"date": "2020-10-29", "close": 12.76, "volume": 42997.0}, {"date": "2020-10-30", "close": 12.77, "volume": 44193.0}, {"date": "2020-11-02", "close": 12.8, "volume": 41069.0}, {"date": "2020-11-03", "close": 12.88, "volume": 65457.0}, {"date": "2020-11-04", "close": 13.01, "volume": 32011.0}, {"date": "2020-11-05", "close": 13.04, "volume": 38890.0}, {"date": "2020-11-06", "close": 13.18, "volume": 46958.0}, {"date": "2020-11-09", "close": 13.24, "volume": 54827.0}, {"date": "2020-11-10", "close": 13.18, "volume": 53418.0}, {"date": "2020-11-11", "close": 13.28, "volume": 36474.0}, {"date": "2020-11-12", "close": 13.33, "volume": 61154.0}, {"date": "2020-11-13", "close": 13.32, "volume": 48209.0}, {"date": "2020-11-16", "close": 13.33, "volume": 45693.0}, {"date": "2020-11-17", "close": 13.34, "volume": 76929.0}, {"date": "2020-11-18", "close": 13.3399, "volume": 34987.0}, {"date": "2020-11-19", "close": 13.3399, "volume": 29428.0}, {"date": "2020-11-20", "close": 13.29, "volume": 60918.0}, {"date": "2020-11-23", "close": 13.31, "volume": 45397.0}, {"date": "2020-11-24", "close": 13.34, "volume": 21228.0}, {"date": "2020-11-25", "close": 13.3899, "volume": 28851.0}, {"date": "2020-11-27", "close": 13.45, "volume": 37380.0}, {"date": "2020-11-30", "close": 13.46, "volume": 35420.0}, {"date": "2020-12-01", "close": 13.47, "volume": 46791.0}, {"date": "2020-12-02", "close": 13.5, "volume": 46176.0}, {"date": "2020-12-03", "close": 13.54, "volume": 47222.0}, {"date": "2020-12-04", "close": 13.48, "volume": 105908.0}, {"date": "2020-12-07", "close": 13.47, "volume": 47628.0}, {"date": "2020-12-08", "close": 13.55, "volume": 40634.0}, {"date": "2020-12-09", "close": 13.56, "volume": 40240.0}, {"date": "2020-12-10", "close": 13.56, "volume": 17246.0}, {"date": "2020-12-11", "close": 13.56, "volume": 45891.0}, {"date": "2020-12-14", "close": 13.57, "volume": 88030.0}, {"date": "2020-12-15", "close": 13.66, "volume": 108088.0}, {"date": "2020-12-16", "close": 13.57, "volume": 55593.0}, {"date": "2020-12-17", "close": 13.55, "volume": 95215.0}, {"date": "2020-12-18", "close": 13.52, "volume": 61333.0}, {"date": "2020-12-21", "close": 13.7, "volume": 119148.0}, {"date": "2020-12-22", "close": 13.53, "volume": 80617.0}, {"date": "2020-12-23", "close": 13.39, "volume": 98404.0}, {"date": "2020-12-24", "close": 13.42, "volume": 41536.0}, {"date": "2020-12-28", "close": 13.3, "volume": 71760.0}, {"date": "2020-12-29", "close": 13.41, "volume": 44722.0}, {"date": "2020-12-30", "close": 13.63, "volume": 75298.0}, {"date": "2020-12-31", "close": 13.69, "volume": 57708.0}, {"date": "2021-01-04", "close": 13.78, "volume": 146242.0}, {"date": "2021-01-05", "close": 13.81, "volume": 98210.0}, {"date": "2021-01-06", "close": 13.8, "volume": 76274.0}, {"date": "2021-01-07", "close": 13.79, "volume": 68250.0}, {"date": "2021-01-08", "close": 13.81, "volume": 46797.0}, {"date": "2021-01-11", "close": 13.51, "volume": 161229.0}, {"date": "2021-01-12", "close": 13.51, "volume": 40197.0}, {"date": "2021-01-13", "close": 13.58, "volume": 36590.0}, {"date": "2021-01-14", "close": 13.54, "volume": 68003.0}, {"date": "2021-01-15", "close": 13.51, "volume": 37948.0}, {"date": "2021-01-19", "close": 13.55, "volume": 78401.0}, {"date": "2021-01-20", "close": 13.66, "volume": 48001.0}, {"date": "2021-01-21", "close": 13.73, "volume": 78724.0}, {"date": "2021-01-22", "close": 13.71, "volume": 57112.0}, {"date": "2021-01-25", "close": 13.73, "volume": 46412.0}, {"date": "2021-01-26", "close": 13.73, "volume": 35377.0}, {"date": "2021-01-27", "close": 13.78, "volume": 74741.0}, {"date": "2021-01-28", "close": 13.78, "volume": 62185.0}, {"date": "2021-01-29", "close": 13.72, "volume": 63151.0}, {"date": "2021-02-01", "close": 13.65, "volume": 126175.0}, {"date": "2021-02-02", "close": 13.68, "volume": 73018.0}, {"date": "2021-02-03", "close": 13.64, "volume": 74084.0}, {"date": "2021-02-04", "close": 13.66, "volume": 56667.0}, {"date": "2021-02-05", "close": 13.69, "volume": 79920.0}, {"date": "2021-02-08", "close": 13.75, "volume": 89404.0}, {"date": "2021-02-09", "close": 13.82, "volume": 79134.0}, {"date": "2021-02-10", "close": 13.84, "volume": 75311.0}, {"date": "2021-02-11", "close": 13.88, "volume": 65564.0}, {"date": "2021-02-12", "close": 13.84, "volume": 39896.0}, {"date": "2021-02-16", "close": 13.75, "volume": 87019.0}, {"date": "2021-02-17", "close": 13.72, "volume": 44752.0}, {"date": "2021-02-18", "close": 13.61, "volume": 70044.0}, {"date": "2021-02-19", "close": 13.56, "volume": 98840.0}, {"date": "2021-02-22", "close": 13.31, "volume": 131053.0}, {"date": "2021-02-23", "close": 13.2, "volume": 111154.0}, {"date": "2021-02-24", "close": 13.36, "volume": 33483.0}, {"date": "2021-02-25", "close": 13.41, "volume": 93473.0}, {"date": "2021-02-26", "close": 13.39, "volume": 46805.0}, {"date": "2021-03-01", "close": 13.5, "volume": 31074.0}, {"date": "2021-03-02", "close": 13.55, "volume": 95023.0}, {"date": "2021-03-03", "close": 13.5, "volume": 49950.0}, {"date": "2021-03-04", "close": 13.39, "volume": 48893.0}, {"date": "2021-03-05", "close": 13.38, "volume": 46944.0}, {"date": "2021-03-08", "close": 13.39, "volume": 28022.0}, {"date": "2021-03-09", "close": 13.51, "volume": 32626.0}, {"date": "2021-03-10", "close": 13.61, "volume": 51393.0}, {"date": "2021-03-11", "close": 13.65, "volume": 35741.0}, {"date": "2021-03-12", "close": 13.59, "volume": 26862.0}, {"date": "2021-03-15", "close": 13.59, "volume": 24473.0}, {"date": "2021-03-16", "close": 13.61, "volume": 25995.0}, {"date": "2021-03-17", "close": 13.55, "volume": 79525.0}, {"date": "2021-03-18", "close": 13.32, "volume": 361473.0}, {"date": "2021-03-19", "close": 13.31, "volume": 103268.0}, {"date": "2021-03-22", "close": 13.33, "volume": 65932.0}, {"date": "2021-03-23", "close": 13.3, "volume": 46895.0}, {"date": "2021-03-24", "close": 13.28, "volume": 50950.0}, {"date": "2021-03-25", "close": 13.26, "volume": 45801.0}, {"date": "2021-03-26", "close": 13.33, "volume": 113399.0}, {"date": "2021-03-29", "close": 13.3399, "volume": 40583.0}, {"date": "2021-03-30", "close": 13.36, "volume": 69384.0}, {"date": "2021-03-31", "close": 13.4, "volume": 56076.0}, {"date": "2021-04-01", "close": 13.47, "volume": 113510.0}, {"date": "2021-04-05", "close": 13.38, "volume": 79253.0}, {"date": "2021-04-06", "close": 13.53, "volume": 66798.0}, {"date": "2021-04-07", "close": 13.57, "volume": 49309.0}, {"date": "2021-04-08", "close": 13.64, "volume": 48398.0}, {"date": "2021-04-09", "close": 13.63, "volume": 33634.0}, {"date": "2021-04-12", "close": 13.61, "volume": 31865.0}, {"date": "2021-04-13", "close": 13.73, "volume": 53124.0}, {"date": "2021-04-14", "close": 13.88, "volume": 75248.0}, {"date": "2021-04-15", "close": 13.9078, "volume": 24283.0}, {"date": "2021-04-16", "close": 13.925, "volume": 31756.0}, {"date": "2021-04-19", "close": 13.92, "volume": 71044.0}, {"date": "2021-04-20", "close": 13.92, "volume": 45666.0}, {"date": "2021-04-21", "close": 13.94, "volume": 37923.0}, {"date": "2021-04-22", "close": 13.87, "volume": 40257.0}, {"date": "2021-04-23", "close": 13.85, "volume": 45055.0}, {"date": "2021-04-26", "close": 13.79, "volume": 46269.0}, {"date": "2021-04-27", "close": 13.8, "volume": 33938.0}, {"date": "2021-04-28", "close": 13.8092, "volume": 79996.0}, {"date": "2021-04-29", "close": 13.67, "volume": 41218.0}, {"date": "2021-04-30", "close": 13.72, "volume": 63633.0}, {"date": "2021-05-03", "close": 13.9, "volume": 64575.0}, {"date": "2021-05-04", "close": 13.95, "volume": 38436.0}, {"date": "2021-05-05", "close": 14.0, "volume": 57269.0}, {"date": "2021-05-06", "close": 14.01, "volume": 39643.0}, {"date": "2021-05-07", "close": 14.05, "volume": 61366.0}, {"date": "2021-05-10", "close": 14.095, "volume": 55647.0}, {"date": "2021-05-11", "close": 14.1, "volume": 34734.0}, {"date": "2021-05-12", "close": 13.94, "volume": 48998.0}, {"date": "2021-05-13", "close": 13.8, "volume": 110974.0}, {"date": "2021-05-14", "close": 13.79, "volume": 51894.0}, {"date": "2021-05-17", "close": 13.8, "volume": 59758.0}, {"date": "2021-05-18", "close": 13.82, "volume": 49387.0}, {"date": "2021-05-19", "close": 13.895, "volume": 26641.0}, {"date": "2021-05-20", "close": 13.97, "volume": 42965.0}, {"date": "2021-05-21", "close": 13.99, "volume": 51971.0}, {"date": "2021-05-24", "close": 14.02, "volume": 55952.0}, {"date": "2021-05-25", "close": 14.06, "volume": 52734.0}, {"date": "2021-05-26", "close": 14.12, "volume": 32308.0}, {"date": "2021-05-27", "close": 14.11, "volume": 55657.0}, {"date": "2021-05-28", "close": 14.04, "volume": 84518.0}, {"date": "2021-06-01", "close": 14.01, "volume": 52847.0}, {"date": "2021-06-02", "close": 14.09, "volume": 43050.0}, {"date": "2021-06-03", "close": 14.03, "volume": 57157.0}, {"date": "2021-06-04", "close": 14.1, "volume": 57771.0}, {"date": "2021-06-07", "close": 14.03, "volume": 43490.0}, {"date": "2021-06-08", "close": 14.04, "volume": 48254.0}, {"date": "2021-06-09", "close": 14.03, "volume": 83383.0}, {"date": "2021-06-10", "close": 13.99, "volume": 56090.0}, {"date": "2021-06-11", "close": 14.06, "volume": 66067.0}, {"date": "2021-06-14", "close": 14.06, "volume": 65738.0}, {"date": "2021-06-15", "close": 14.05, "volume": 66423.0}, {"date": "2021-06-16", "close": 14.06, "volume": 65309.0}, {"date": "2021-06-17", "close": 14.08, "volume": 65903.0}, {"date": "2021-06-18", "close": 14.18, "volume": 36210.0}, {"date": "2021-06-21", "close": 14.16, "volume": 58726.0}, {"date": "2021-06-22", "close": 14.13, "volume": 39857.0}, {"date": "2021-06-23", "close": 14.05, "volume": 66625.0}, {"date": "2021-06-24", "close": 13.99, "volume": 69883.0}, {"date": "2021-06-25", "close": 14.05, "volume": 33943.0}, {"date": "2021-06-28", "close": 14.0658, "volume": 45669.0}, {"date": "2021-06-29", "close": 14.13, "volume": 78770.0}, {"date": "2021-06-30", "close": 14.14, "volume": 65338.0}, {"date": "2021-07-01", "close": 14.25, "volume": 72219.0}, {"date": "2021-07-02", "close": 14.29, "volume": 28420.0}, {"date": "2021-07-06", "close": 14.23, "volume": 41004.0}, {"date": "2021-07-07", "close": 14.22, "volume": 41414.0}, {"date": "2021-07-08", "close": 14.26, "volume": 55949.0}, {"date": "2021-07-09", "close": 14.32, "volume": 98516.0}, {"date": "2021-07-12", "close": 14.24, "volume": 97545.0}, {"date": "2021-07-13", "close": 14.24, "volume": 49126.0}, {"date": "2021-07-14", "close": 14.25, "volume": 56582.0}, {"date": "2021-07-15", "close": 14.26, "volume": 59744.0}, {"date": "2021-07-16", "close": 14.23, "volume": 75783.0}, {"date": "2021-07-19", "close": 14.14, "volume": 51493.0}, {"date": "2021-07-20", "close": 14.16, "volume": 34386.0}, {"date": "2021-07-21", "close": 14.14, "volume": 44748.0}, {"date": "2021-07-22", "close": 13.97, "volume": 57517.0}, {"date": "2021-07-23", "close": 14.08, "volume": 47087.0}, {"date": "2021-07-26", "close": 14.18, "volume": 66523.0}, {"date": "2021-07-27", "close": 14.27, "volume": 62080.0}, {"date": "2021-07-28", "close": 14.31, "volume": 48553.0}, {"date": "2021-07-29", "close": 14.48, "volume": 58534.0}, {"date": "2021-07-30", "close": 14.47, "volume": 30161.0}, {"date": "2021-08-02", "close": 14.55, "volume": 38978.0}, {"date": "2021-08-03", "close": 14.49, "volume": 58139.0}, {"date": "2021-08-04", "close": 14.45, "volume": 26525.0}, {"date": "2021-08-05", "close": 14.59, "volume": 44470.0}, {"date": "2021-08-06", "close": 14.59, "volume": 36238.0}, {"date": "2021-08-09", "close": 14.49, "volume": 37675.0}, {"date": "2021-08-10", "close": 14.55, "volume": 23504.0}, {"date": "2021-08-11", "close": 14.52, "volume": 50424.0}, {"date": "2021-08-12", "close": 14.52, "volume": 62285.0}, {"date": "2021-08-13", "close": 14.66, "volume": 61540.0}, {"date": "2021-08-16", "close": 14.7, "volume": 28307.0}, {"date": "2021-08-17", "close": 14.78, "volume": 47774.0}, {"date": "2021-08-18", "close": 14.8, "volume": 60228.0}, {"date": "2021-08-19", "close": 14.68, "volume": 111267.0}, {"date": "2021-08-20", "close": 14.8, "volume": 52512.0}, {"date": "2021-08-23", "close": 14.63, "volume": 119422.0}, {"date": "2021-08-24", "close": 14.65, "volume": 79604.0}, {"date": "2021-08-25", "close": 14.6, "volume": 31591.0}, {"date": "2021-08-26", "close": 14.6, "volume": 112544.0}, {"date": "2021-08-27", "close": 14.71, "volume": 45159.0}, {"date": "2021-08-30", "close": 14.63, "volume": 87887.0}, {"date": "2021-08-31", "close": 14.65, "volume": 38140.0}, {"date": "2021-09-01", "close": 14.6, "volume": 51334.0}, {"date": "2021-09-02", "close": 14.58, "volume": 29493.0}, {"date": "2021-09-03", "close": 14.52, "volume": 45437.0}, {"date": "2021-09-07", "close": 14.46, "volume": 37638.0}, {"date": "2021-09-08", "close": 14.41, "volume": 57419.0}, {"date": "2021-09-09", "close": 14.37, "volume": 29202.0}, {"date": "2021-09-10", "close": 14.25, "volume": 41360.0}, {"date": "2021-09-13", "close": 14.21, "volume": 57323.0}, {"date": "2021-09-14", "close": 14.15, "volume": 46668.0}, {"date": "2021-09-15", "close": 14.21, "volume": 47190.0}, {"date": "2021-09-16", "close": 14.24, "volume": 87953.0}, {"date": "2021-09-17", "close": 14.25, "volume": 52863.0}, {"date": "2021-09-20", "close": 14.26, "volume": 77124.0}, {"date": "2021-09-21", "close": 14.33, "volume": 37355.0}, {"date": "2021-09-22", "close": 14.42, "volume": 76541.0}, {"date": "2021-09-23", "close": 14.25, "volume": 41696.0}, {"date": "2021-09-24", "close": 14.11, "volume": 33998.0}, {"date": "2021-09-27", "close": 14.03, "volume": 46196.0}, {"date": "2021-09-28", "close": 13.81, "volume": 107829.0}, {"date": "2021-09-29", "close": 13.83, "volume": 51007.0}, {"date": "2021-09-30", "close": 13.7, "volume": 63003.0}, {"date": "2021-10-01", "close": 13.6, "volume": 68693.0}, {"date": "2021-10-04", "close": 13.53, "volume": 88532.0}, {"date": "2021-10-05", "close": 13.49, "volume": 70994.0}, {"date": "2021-10-06", "close": 13.51, "volume": 53724.0}, {"date": "2021-10-07", "close": 13.54, "volume": 79663.0}, {"date": "2021-10-08", "close": 13.56, "volume": 47165.0}, {"date": "2021-10-11", "close": 13.54, "volume": 59835.0}, {"date": "2021-10-12", "close": 13.62, "volume": 59287.0}, {"date": "2021-10-13", "close": 13.71, "volume": 43948.0}, {"date": "2021-10-14", "close": 13.77, "volume": 99775.0}, {"date": "2021-10-15", "close": 13.79, "volume": 81185.0}, {"date": "2021-10-18", "close": 13.76, "volume": 52372.0}, {"date": "2021-10-19", "close": 13.74, "volume": 45365.0}, {"date": "2021-10-20", "close": 13.73, "volume": 98932.0}, {"date": "2021-10-21", "close": 13.66, "volume": 32315.0}, {"date": "2021-10-22", "close": 13.51, "volume": 99097.0}, {"date": "2021-10-25", "close": 13.49, "volume": 49182.0}, {"date": "2021-10-26", "close": 13.39, "volume": 122162.0}, {"date": "2021-10-27", "close": 13.36, "volume": 90782.0}, {"date": "2021-10-28", "close": 13.4, "volume": 33809.0}, {"date": "2021-10-29", "close": 13.46, "volume": 73188.0}, {"date": "2021-11-01", "close": 13.55, "volume": 66725.0}, {"date": "2021-11-02", "close": 13.63, "volume": 67075.0}, {"date": "2021-11-03", "close": 13.65, "volume": 63706.0}, {"date": "2021-11-04", "close": 13.66, "volume": 49480.0}, {"date": "2021-11-05", "close": 13.7, "volume": 116979.0}, {"date": "2021-11-08", "close": 13.77, "volume": 52173.0}, {"date": "2021-11-09", "close": 13.84, "volume": 73058.0}, {"date": "2021-11-10", "close": 13.97, "volume": 103488.0}, {"date": "2021-11-11", "close": 14.01, "volume": 35106.0}, {"date": "2021-11-12", "close": 14.07, "volume": 23385.0}, {"date": "2021-11-15", "close": 14.05, "volume": 27026.0}, {"date": "2021-11-16", "close": 14.16, "volume": 50658.0}, {"date": "2021-11-17", "close": 14.28, "volume": 32451.0}, {"date": "2021-11-18", "close": 14.39, "volume": 57665.0}, {"date": "2021-11-19", "close": 14.19, "volume": 73874.0}, {"date": "2021-11-22", "close": 14.11, "volume": 76723.0}, {"date": "2021-11-23", "close": 14.18, "volume": 35092.0}, {"date": "2021-11-24", "close": 14.23, "volume": 46206.0}, {"date": "2021-11-26", "close": 14.22, "volume": 18500.0}, {"date": "2021-11-29", "close": 14.19, "volume": 45734.0}, {"date": "2021-11-30", "close": 14.17, "volume": 36028.0}, {"date": "2021-12-01", "close": 14.15, "volume": 31766.0}, {"date": "2021-12-02", "close": 14.11, "volume": 32687.0}, {"date": "2021-12-03", "close": 13.99, "volume": 63476.0}, {"date": "2021-12-06", "close": 13.85, "volume": 61549.0}, {"date": "2021-12-07", "close": 13.81, "volume": 61478.0}, {"date": "2021-12-08", "close": 13.76, "volume": 59346.0}, {"date": "2021-12-09", "close": 13.77, "volume": 43928.0}, {"date": "2021-12-10", "close": 13.82, "volume": 33591.0}, {"date": "2021-12-13", "close": 13.94, "volume": 49186.0}, {"date": "2021-12-14", "close": 13.95, "volume": 57989.0}, {"date": "2021-12-15", "close": 14.0, "volume": 71372.0}, {"date": "2021-12-16", "close": 14.17, "volume": 60714.0}, {"date": "2021-12-17", "close": 14.5, "volume": 48558.0}, {"date": "2021-12-20", "close": 14.73, "volume": 58131.0}, {"date": "2021-12-21", "close": 14.75, "volume": 64692.0}, {"date": "2021-12-22", "close": 14.83, "volume": 30080.0}, {"date": "2021-12-23", "close": 14.88, "volume": 43711.0}, {"date": "2021-12-27", "close": 14.65, "volume": 58895.0}, {"date": "2021-12-28", "close": 14.44, "volume": 66026.0}, {"date": "2021-12-29", "close": 14.52, "volume": 27154.0}, {"date": "2021-12-30", "close": 14.54, "volume": 38414.0}, {"date": "2021-12-31", "close": 14.4, "volume": 53756.0}, {"date": "2022-01-03", "close": 14.3, "volume": 85918.0}, {"date": "2022-01-04", "close": 14.03, "volume": 88537.0}, {"date": "2022-01-05", "close": 13.87, "volume": 85635.0}, {"date": "2022-01-06", "close": 13.74, "volume": 97227.0}, {"date": "2022-01-07", "close": 13.73, "volume": 37858.0}, {"date": "2022-01-10", "close": 13.79, "volume": 57384.0}, {"date": "2022-01-11", "close": 13.63, "volume": 68034.0}, {"date": "2022-01-12", "close": 13.61, "volume": 50147.0}, {"date": "2022-01-13", "close": 13.47, "volume": 40103.0}, {"date": "2022-01-14", "close": 13.3, "volume": 89701.0}, {"date": "2022-01-18", "close": 12.95, "volume": 110609.0}, {"date": "2022-01-19", "close": 12.84, "volume": 152461.0}, {"date": "2022-01-20", "close": 12.83, "volume": 47827.0}, {"date": "2022-01-21", "close": 12.82, "volume": 75320.0}, {"date": "2022-01-24", "close": 12.8, "volume": 123554.0}, {"date": "2022-01-25", "close": 12.82, "volume": 110752.0}, {"date": "2022-01-26", "close": 12.73, "volume": 95127.0}, {"date": "2022-01-27", "close": 12.75, "volume": 61991.0}, {"date": "2022-01-28", "close": 12.66, "volume": 102915.0}, {"date": "2022-01-31", "close": 12.68, "volume": 72895.0}, {"date": "2022-02-01", "close": 12.78, "volume": 62539.0}, {"date": "2022-02-02", "close": 12.75, "volume": 76574.0}, {"date": "2022-02-03", "close": 12.59, "volume": 77069.0}, {"date": "2022-02-04", "close": 12.46, "volume": 145557.0}, {"date": "2022-02-07", "close": 12.48, "volume": 81979.0}, {"date": "2022-02-08", "close": 12.51, "volume": 134272.0}, {"date": "2022-02-09", "close": 12.54, "volume": 91768.0}, {"date": "2022-02-10", "close": 12.43, "volume": 88253.0}, {"date": "2022-02-11", "close": 12.38, "volume": 149169.0}, {"date": "2022-02-14", "close": 12.22, "volume": 103393.0}, {"date": "2022-02-15", "close": 12.28, "volume": 74721.0}, {"date": "2022-02-16", "close": 12.32, "volume": 106713.0}, {"date": "2022-02-17", "close": 12.43, "volume": 142746.0}, {"date": "2022-02-18", "close": 12.46, "volume": 70223.0}, {"date": "2022-02-22", "close": 12.26, "volume": 116537.0}, {"date": "2022-02-23", "close": 12.12, "volume": 228099.0}, {"date": "2022-02-24", "close": 12.45, "volume": 159596.0}, {"date": "2022-02-25", "close": 12.43, "volume": 61436.0}, {"date": "2022-02-28", "close": 12.49, "volume": 63391.0}, {"date": "2022-03-01", "close": 12.53, "volume": 75260.0}, {"date": "2022-03-02", "close": 12.69, "volume": 82650.0}, {"date": "2022-03-03", "close": 12.58, "volume": 22217.0}, {"date": "2022-03-04", "close": 12.59, "volume": 48288.0}, {"date": "2022-03-07", "close": 12.42, "volume": 60175.0}, {"date": "2022-03-08", "close": 12.26, "volume": 51583.0}, {"date": "2022-03-09", "close": 12.15, "volume": 70625.0}, {"date": "2022-03-10", "close": 11.92, "volume": 79022.0}, {"date": "2022-03-11", "close": 11.92, "volume": 108435.0}, {"date": "2022-03-14", "close": 11.735, "volume": 126852.0}, {"date": "2022-03-15", "close": 11.71, "volume": 94374.0}, {"date": "2022-03-16", "close": 11.81, "volume": 129707.0}, {"date": "2022-03-17", "close": 11.87, "volume": 78048.0}, {"date": "2022-03-18", "close": 11.88, "volume": 43584.0}, {"date": "2022-03-21", "close": 11.88, "volume": 40845.0}, {"date": "2022-03-22", "close": 11.94, "volume": 91868.0}, {"date": "2022-03-23", "close": 11.85, "volume": 69889.0}, {"date": "2022-03-24", "close": 11.67, "volume": 78941.0}, {"date": "2022-03-25", "close": 11.5588, "volume": 133173.0}, {"date": "2022-03-28", "close": 11.48, "volume": 109278.0}, {"date": "2022-03-29", "close": 11.51, "volume": 165373.0}, {"date": "2022-03-30", "close": 11.55, "volume": 133357.0}, {"date": "2022-03-31", "close": 11.65, "volume": 126072.0}, {"date": "2022-04-01", "close": 11.68, "volume": 80454.0}, {"date": "2022-04-04", "close": 11.61, "volume": 121739.0}, {"date": "2022-04-05", "close": 11.68, "volume": 114950.0}, {"date": "2022-04-06", "close": 11.47, "volume": 105020.0}, {"date": "2022-04-07", "close": 11.4, "volume": 87272.0}, {"date": "2022-04-08", "close": 11.19, "volume": 228084.0}, {"date": "2022-04-11", "close": 11.07, "volume": 146509.0}, {"date": "2022-04-12", "close": 11.04, "volume": 80887.0}, {"date": "2022-04-13", "close": 11.14, "volume": 130879.0}, {"date": "2022-04-14", "close": 11.09, "volume": 95464.0}, {"date": "2022-04-18", "close": 11.02, "volume": 87956.0}, {"date": "2022-04-19", "close": 10.88, "volume": 197550.0}, {"date": "2022-04-20", "close": 11.02, "volume": 154297.0}, {"date": "2022-04-21", "close": 10.77, "volume": 164088.0}, {"date": "2022-04-22", "close": 10.82, "volume": 163297.0}, {"date": "2022-04-25", "close": 10.71, "volume": 203536.0}, {"date": "2022-04-26", "close": 10.69, "volume": 152241.0}, {"date": "2022-04-27", "close": 10.67, "volume": 93548.0}, {"date": "2022-04-28", "close": 10.86, "volume": 177801.0}, {"date": "2022-04-29", "close": 10.69, "volume": 126198.0}, {"date": "2022-05-02", "close": 10.57, "volume": 102398.0}, {"date": "2022-05-03", "close": 10.64, "volume": 124682.0}, {"date": "2022-05-04", "close": 10.72, "volume": 194251.0}, {"date": "2022-05-05", "close": 10.57, "volume": 148270.0}, {"date": "2022-05-06", "close": 10.66, "volume": 249151.0}, {"date": "2022-05-09", "close": 10.69, "volume": 261844.0}, {"date": "2022-05-10", "close": 10.9, "volume": 266755.0}, {"date": "2022-05-11", "close": 10.8, "volume": 115468.0}, {"date": "2022-05-12", "close": 10.82, "volume": 82465.0}, {"date": "2022-05-13", "close": 10.76, "volume": 53216.0}, {"date": "2022-05-16", "close": 10.82, "volume": 52818.0}, {"date": "2022-05-17", "close": 10.69, "volume": 78089.0}, {"date": "2022-05-18", "close": 10.51, "volume": 138781.0}, {"date": "2022-05-19", "close": 10.54, "volume": 75226.0}, {"date": "2022-05-20", "close": 10.64, "volume": 154440.0}, {"date": "2022-05-23", "close": 10.64, "volume": 66939.0}, {"date": "2022-05-24", "close": 10.77, "volume": 110046.0}, {"date": "2022-05-25", "close": 11.08, "volume": 293224.0}, {"date": "2022-05-26", "close": 11.34, "volume": 142826.0}, {"date": "2022-05-27", "close": 11.55, "volume": 131112.0}, {"date": "2022-05-31", "close": 11.61, "volume": 110329.0}, {"date": "2022-06-01", "close": 11.53, "volume": 98851.0}, {"date": "2022-06-02", "close": 11.81, "volume": 117173.0}, {"date": "2022-06-03", "close": 11.6, "volume": 71133.0}, {"date": "2022-06-06", "close": 11.45, "volume": 66561.0}, {"date": "2022-06-07", "close": 11.4, "volume": 89518.0}, {"date": "2022-06-08", "close": 11.32, "volume": 84176.0}, {"date": "2022-06-09", "close": 11.18, "volume": 56819.0}, {"date": "2022-06-10", "close": 10.93, "volume": 188701.0}, {"date": "2022-06-13", "close": 10.63, "volume": 121894.0}, {"date": "2022-06-14", "close": 10.59, "volume": 121546.0}, {"date": "2022-06-15", "close": 10.71, "volume": 139966.0}, {"date": "2022-06-16", "close": 10.7, "volume": 323576.0}, {"date": "2022-06-17", "close": 10.87, "volume": 301193.0}, {"date": "2022-06-21", "close": 11.28, "volume": 305855.0}, {"date": "2022-06-22", "close": 11.32, "volume": 125643.0}, {"date": "2022-06-23", "close": 11.41, "volume": 80827.0}, {"date": "2022-06-24", "close": 11.45, "volume": 55359.0}, {"date": "2022-06-27", "close": 11.44, "volume": 75346.0}, {"date": "2022-06-28", "close": 11.54, "volume": 71504.0}, {"date": "2022-06-29", "close": 11.94, "volume": 152809.0}, {"date": "2022-06-30", "close": 11.79, "volume": 64503.0}, {"date": "2022-07-01", "close": 11.65, "volume": 72038.0}, {"date": "2022-07-05", "close": 11.69, "volume": 71456.0}, {"date": "2022-07-06", "close": 11.48, "volume": 86160.0}, {"date": "2022-07-07", "close": 11.39, "volume": 116027.0}, {"date": "2022-07-08", "close": 11.57, "volume": 39048.0}, {"date": "2022-07-11", "close": 11.7, "volume": 28052.0}, {"date": "2022-07-12", "close": 11.85, "volume": 46281.0}, {"date": "2022-07-13", "close": 11.9, "volume": 84517.0}, {"date": "2022-07-14", "close": 11.95, "volume": 51392.0}, {"date": "2022-07-15", "close": 12.03, "volume": 48147.0}, {"date": "2022-07-18", "close": 12.11, "volume": 46176.0}, {"date": "2022-07-19", "close": 12.26, "volume": 115842.0}, {"date": "2022-07-20", "close": 12.2, "volume": 58808.0}, {"date": "2022-07-21", "close": 12.21, "volume": 41874.0}, {"date": "2022-07-22", "close": 12.2, "volume": 48937.0}, {"date": "2022-07-25", "close": 12.16, "volume": 81191.0}, {"date": "2022-07-26", "close": 12.1, "volume": 69315.0}, {"date": "2022-07-27", "close": 12.12, "volume": 31790.0}, {"date": "2022-07-28", "close": 12.21, "volume": 56989.0}, {"date": "2022-07-29", "close": 12.35, "volume": 75061.0}, {"date": "2022-08-01", "close": 12.3, "volume": 68822.0}, {"date": "2022-08-02", "close": 12.4, "volume": 32250.0}, {"date": "2022-08-03", "close": 12.64, "volume": 70280.0}, {"date": "2022-08-04", "close": 12.65, "volume": 54987.0}, {"date": "2022-08-05", "close": 12.37, "volume": 51279.0}, {"date": "2022-08-08", "close": 12.44, "volume": 33790.0}, {"date": "2022-08-09", "close": 12.59, "volume": 72837.0}, {"date": "2022-08-10", "close": 12.65, "volume": 61974.0}, {"date": "2022-08-11", "close": 12.67, "volume": 49081.0}, {"date": "2022-08-12", "close": 12.87, "volume": 52434.0}, {"date": "2022-08-15", "close": 12.84, "volume": 47746.0}, {"date": "2022-08-16", "close": 12.46, "volume": 45027.0}, {"date": "2022-08-17", "close": 12.42, "volume": 56985.0}, {"date": "2022-08-18", "close": 12.78, "volume": 128630.0}, {"date": "2022-08-19", "close": 12.73, "volume": 112679.0}, {"date": "2022-08-22", "close": 12.61, "volume": 70385.0}, {"date": "2022-08-23", "close": 12.55, "volume": 34468.0}, {"date": "2022-08-24", "close": 12.68, "volume": 10288.0}, {"date": "2022-08-25", "close": 12.48, "volume": 73801.0}, {"date": "2022-08-26", "close": 12.33, "volume": 64037.0}, {"date": "2022-08-29", "close": 11.76, "volume": 152114.0}, {"date": "2022-08-30", "close": 11.37, "volume": 162907.0}, {"date": "2022-08-31", "close": 11.4, "volume": 175325.0}, {"date": "2022-09-01", "close": 11.22, "volume": 104852.0}, {"date": "2022-09-02", "close": 11.27, "volume": 43575.0}, {"date": "2022-09-06", "close": 11.2, "volume": 38700.0}, {"date": "2022-09-07", "close": 11.27, "volume": 17450.0}, {"date": "2022-09-08", "close": 11.19, "volume": 66201.0}, {"date": "2022-09-09", "close": 11.15, "volume": 41583.0}, {"date": "2022-09-12", "close": 11.2, "volume": 73111.0}, {"date": "2022-09-13", "close": 11.13, "volume": 52930.0}, {"date": "2022-09-14", "close": 11.09, "volume": 39144.0}, {"date": "2022-09-15", "close": 11.03, "volume": 42397.0}, {"date": "2022-09-16", "close": 10.99, "volume": 44724.0}, {"date": "2022-09-19", "close": 10.88, "volume": 43055.0}, {"date": "2022-09-20", "close": 10.8, "volume": 47884.0}, {"date": "2022-09-21", "close": 10.79, "volume": 39438.0}, {"date": "2022-09-22", "close": 10.49, "volume": 146517.0}, {"date": "2022-09-23", "close": 10.29, "volume": 119731.0}, {"date": "2022-09-26", "close": 10.06, "volume": 128925.0}, {"date": "2022-09-27", "close": 10.0, "volume": 117321.0}, {"date": "2022-09-28", "close": 10.11, "volume": 106826.0}, {"date": "2022-09-29", "close": 10.02, "volume": 88968.0}, {"date": "2022-09-30", "close": 9.8, "volume": 97959.0}, {"date": "2022-10-03", "close": 10.01, "volume": 147328.0}, {"date": "2022-10-04", "close": 10.11, "volume": 135998.0}, {"date": "2022-10-05", "close": 9.98, "volume": 142220.0}, {"date": "2022-10-06", "close": 10.18, "volume": 124198.0}, {"date": "2022-10-07", "close": 10.06, "volume": 71925.0}, {"date": "2022-10-10", "close": 10.0, "volume": 104567.0}, {"date": "2022-10-11", "close": 10.0, "volume": 47786.0}, {"date": "2022-10-12", "close": 9.99, "volume": 76193.0}, {"date": "2022-10-13", "close": 9.955, "volume": 138325.0}, {"date": "2022-10-14", "close": 9.97, "volume": 57169.0}, {"date": "2022-10-17", "close": 9.96, "volume": 36788.0}, {"date": "2022-10-18", "close": 10.02, "volume": 86212.0}, {"date": "2022-10-19", "close": 10.02, "volume": 123495.0}, {"date": "2022-10-20", "close": 10.03, "volume": 122163.0}, {"date": "2022-10-21", "close": 10.12, "volume": 72669.0}, {"date": "2022-10-24", "close": 10.32, "volume": 236804.0}, {"date": "2022-10-25", "close": 10.37, "volume": 56201.0}, {"date": "2022-10-26", "close": 10.7, "volume": 121247.0}, {"date": "2022-10-27", "close": 10.62, "volume": 50391.0}, {"date": "2022-10-28", "close": 10.46, "volume": 77106.0}, {"date": "2022-10-31", "close": 10.35, "volume": 74887.0}, {"date": "2022-11-01", "close": 10.32, "volume": 70596.0}, {"date": "2022-11-02", "close": 10.44, "volume": 107101.0}, {"date": "2022-11-03", "close": 10.12, "volume": 83509.0}, {"date": "2022-11-04", "close": 10.15, "volume": 79619.0}, {"date": "2022-11-07", "close": 10.34, "volume": 87389.0}, {"date": "2022-11-08", "close": 10.11, "volume": 88932.0}, {"date": "2022-11-09", "close": 10.14, "volume": 59963.0}, {"date": "2022-11-10", "close": 10.42, "volume": 121112.0}, {"date": "2022-11-11", "close": 10.6, "volume": 60231.0}, {"date": "2022-11-14", "close": 10.55, "volume": 46781.0}, {"date": "2022-11-15", "close": 10.7, "volume": 99407.0}, {"date": "2022-11-16", "close": 11.13, "volume": 31811.0}, {"date": "2022-11-17", "close": 11.4, "volume": 122542.0}, {"date": "2022-11-18", "close": 10.98, "volume": 74532.0}, {"date": "2022-11-21", "close": 11.04, "volume": 38913.0}, {"date": "2022-11-22", "close": 11.24, "volume": 88632.0}, {"date": "2022-11-23", "close": 11.34, "volume": 93613.0}, {"date": "2022-11-25", "close": 11.29, "volume": 91161.0}, {"date": "2022-11-28", "close": 11.09, "volume": 124214.0}, {"date": "2022-11-29", "close": 11.21, "volume": 72331.0}, {"date": "2022-11-30", "close": 11.26, "volume": 70915.0}, {"date": "2022-12-01", "close": 11.17, "volume": 89269.0}, {"date": "2022-12-02", "close": 11.1, "volume": 80568.0}, {"date": "2022-12-05", "close": 11.1, "volume": 96907.0}, {"date": "2022-12-06", "close": 11.05, "volume": 113346.0}, {"date": "2022-12-07", "close": 11.05, "volume": 66080.0}, {"date": "2022-12-08", "close": 10.86, "volume": 227400.0}, {"date": "2022-12-09", "close": 10.68, "volume": 272953.0}, {"date": "2022-12-12", "close": 10.59, "volume": 188646.0}, {"date": "2022-12-13", "close": 10.67, "volume": 153460.0}, {"date": "2022-12-14", "close": 10.71, "volume": 167393.0}, {"date": "2022-12-15", "close": 10.89, "volume": 176382.0}, {"date": "2022-12-16", "close": 10.84, "volume": 94491.0}, {"date": "2022-12-19", "close": 10.68, "volume": 125552.0}, {"date": "2022-12-20", "close": 10.59, "volume": 112693.0}, {"date": "2022-12-21", "close": 11.02, "volume": 229901.0}, {"date": "2022-12-22", "close": 11.24, "volume": 231392.0}, {"date": "2022-12-23", "close": 10.87, "volume": 179762.0}, {"date": "2022-12-27", "close": 10.47, "volume": 207840.0}, {"date": "2022-12-28", "close": 10.6, "volume": 167634.0}, {"date": "2022-12-29", "close": 10.73, "volume": 109734.0}, {"date": "2022-12-30", "close": 10.85, "volume": 265894.0}, {"date": "2023-01-03", "close": 11.07, "volume": 90753.0}, {"date": "2023-01-04", "close": 10.96, "volume": 68248.0}, {"date": "2023-01-05", "close": 10.81, "volume": 111794.0}, {"date": "2023-01-06", "close": 11.07, "volume": 82401.0}, {"date": "2023-01-09", "close": 11.43, "volume": 118690.0}, {"date": "2023-01-10", "close": 11.5, "volume": 53886.0}, {"date": "2023-01-11", "close": 11.43, "volume": 63458.0}, {"date": "2023-01-12", "close": 11.57, "volume": 34365.0}, {"date": "2023-01-13", "close": 11.53, "volume": 37233.0}, {"date": "2023-01-17", "close": 11.64, "volume": 61387.0}, {"date": "2023-01-18", "close": 11.54, "volume": 65634.0}, {"date": "2023-01-19", "close": 11.73, "volume": 53183.0}, {"date": "2023-01-20", "close": 11.84, "volume": 73211.0}, {"date": "2023-01-23", "close": 11.94, "volume": 77514.0}, {"date": "2023-01-24", "close": 12.13, "volume": 146546.0}, {"date": "2023-01-25", "close": 12.07, "volume": 36612.0}, {"date": "2023-01-26", "close": 12.07, "volume": 74528.0}, {"date": "2023-01-27", "close": 11.99, "volume": 54117.0}, {"date": "2023-01-30", "close": 12.15, "volume": 163890.0}, {"date": "2023-01-31", "close": 11.91, "volume": 80582.0}, {"date": "2023-02-01", "close": 11.87, "volume": 55725.0}, {"date": "2023-02-02", "close": 11.84, "volume": 100992.0}, {"date": "2023-02-03", "close": 11.77, "volume": 101949.0}, {"date": "2023-02-06", "close": 11.64, "volume": 93464.0}, {"date": "2023-02-07", "close": 12.01, "volume": 36834.0}, {"date": "2023-02-08", "close": 11.89, "volume": 61956.0}, {"date": "2023-02-09", "close": 11.77, "volume": 32739.0}, {"date": "2023-02-10", "close": 11.8, "volume": 27015.0}, {"date": "2023-02-13", "close": 11.84, "volume": 24682.0}, {"date": "2023-02-14", "close": 11.72, "volume": 71452.0}, {"date": "2023-02-15", "close": 11.79, "volume": 71301.0}, {"date": "2023-02-16", "close": 11.56, "volume": 76754.0}, {"date": "2023-02-17", "close": 11.415, "volume": 52415.0}, {"date": "2023-02-21", "close": 11.42, "volume": 90173.0}, {"date": "2023-02-22", "close": 11.25, "volume": 66075.0}, {"date": "2023-02-23", "close": 11.34, "volume": 63038.0}, {"date": "2023-02-24", "close": 11.32, "volume": 42543.0}, {"date": "2023-02-27", "close": 11.49, "volume": 43491.0}, {"date": "2023-02-28", "close": 11.42, "volume": 41943.0}, {"date": "2023-03-01", "close": 11.54, "volume": 68888.0}, {"date": "2023-03-02", "close": 11.51, "volume": 33310.0}, {"date": "2023-03-03", "close": 11.7, "volume": 67933.0}, {"date": "2023-03-06", "close": 11.85, "volume": 94837.0}, {"date": "2023-03-07", "close": 11.65, "volume": 38358.0}, {"date": "2023-03-08", "close": 11.82, "volume": 48931.0}, {"date": "2023-03-09", "close": 11.85, "volume": 16890.0}, {"date": "2023-03-10", "close": 11.9, "volume": 44228.0}, {"date": "2023-03-13", "close": 11.99, "volume": 75675.0}, {"date": "2023-03-14", "close": 11.81, "volume": 47745.0}, {"date": "2023-03-15", "close": 11.81, "volume": 36352.0}, {"date": "2023-03-16", "close": 11.75, "volume": 49455.0}, {"date": "2023-03-17", "close": 11.57, "volume": 59812.0}, {"date": "2023-03-20", "close": 11.4, "volume": 71444.0}, {"date": "2023-03-21", "close": 11.34, "volume": 70141.0}, {"date": "2023-03-22", "close": 11.37, "volume": 56592.0}, {"date": "2023-03-23", "close": 11.27, "volume": 38520.0}, {"date": "2023-03-24", "close": 10.59, "volume": 377271.0}, {"date": "2023-03-27", "close": 10.06, "volume": 449101.0}, {"date": "2023-03-28", "close": 10.33, "volume": 194820.0}, {"date": "2023-03-29", "close": 10.25, "volume": 90331.0}, {"date": "2023-03-30", "close": 10.38, "volume": 87258.0}, {"date": "2023-03-31", "close": 10.36, "volume": 85037.0}, {"date": "2023-04-03", "close": 10.29, "volume": 165214.0}, {"date": "2023-04-04", "close": 10.31, "volume": 84077.0}, {"date": "2023-04-05", "close": 10.41, "volume": 91830.0}, {"date": "2023-04-06", "close": 10.38, "volume": 124737.0}, {"date": "2023-04-10", "close": 10.48, "volume": 64471.0}, {"date": "2023-04-11", "close": 10.52, "volume": 43740.0}, {"date": "2023-04-12", "close": 10.54, "volume": 30234.0}, {"date": "2023-04-13", "close": 10.41, "volume": 58873.0}, {"date": "2023-04-14", "close": 10.3, "volume": 129085.0}, {"date": "2023-04-17", "close": 10.36, "volume": 77862.0}, {"date": "2023-04-18", "close": 10.21, "volume": 97324.0}, {"date": "2023-04-19", "close": 10.21, "volume": 99887.0}, {"date": "2023-04-20", "close": 10.33, "volume": 82872.0}, {"date": "2023-04-21", "close": 10.29, "volume": 64022.0}, {"date": "2023-04-24", "close": 10.0, "volume": 198707.0}, {"date": "2023-04-25", "close": 10.04, "volume": 203822.0}, {"date": "2023-04-26", "close": 10.08, "volume": 176670.0}, {"date": "2023-04-27", "close": 10.37, "volume": 160350.0}, {"date": "2023-04-28", "close": 10.29, "volume": 102554.0}, {"date": "2023-05-01", "close": 10.13, "volume": 65152.0}, {"date": "2023-05-02", "close": 10.13, "volume": 99037.0}, {"date": "2023-05-03", "close": 10.05, "volume": 86465.0}, {"date": "2023-05-04", "close": 10.08, "volume": 88919.0}, {"date": "2023-05-05", "close": 10.13, "volume": 114366.0}, {"date": "2023-05-08", "close": 10.05, "volume": 81784.0}, {"date": "2023-05-09", "close": 10.04, "volume": 126232.0}, {"date": "2023-05-10", "close": 10.03, "volume": 119659.0}, {"date": "2023-05-11", "close": 10.05, "volume": 95362.0}, {"date": "2023-05-12", "close": 10.06, "volume": 103904.0}, {"date": "2023-05-15", "close": 10.06, "volume": 118509.0}, {"date": "2023-05-16", "close": 10.02, "volume": 129394.0}, {"date": "2023-05-17", "close": 10.04, "volume": 83582.0}, {"date": "2023-05-18", "close": 10.1, "volume": 177672.0}, {"date": "2023-05-19", "close": 10.06, "volume": 113777.0}, {"date": "2023-05-22", "close": 9.915, "volume": 108833.0}, {"date": "2023-05-23", "close": 9.86, "volume": 112931.0}, {"date": "2023-05-24", "close": 9.78, "volume": 209389.0}, {"date": "2023-05-25", "close": 9.73, "volume": 105172.0}, {"date": "2023-05-26", "close": 9.8, "volume": 110750.0}, {"date": "2023-05-30", "close": 9.85, "volume": 141911.0}, {"date": "2023-05-31", "close": 9.92, "volume": 118011.0}, {"date": "2023-06-01", "close": 9.95, "volume": 112917.0}, {"date": "2023-06-02", "close": 9.85, "volume": 128307.0}, {"date": "2023-06-05", "close": 9.88, "volume": 52241.0}, {"date": "2023-06-06", "close": 9.94, "volume": 64662.0}, {"date": "2023-06-07", "close": 9.9, "volume": 121314.0}, {"date": "2023-06-08", "close": 10.15, "volume": 176336.0}, {"date": "2023-06-09", "close": 10.34, "volume": 134243.0}, {"date": "2023-06-12", "close": 10.25, "volume": 64805.0}, {"date": "2023-06-13", "close": 10.16, "volume": 57800.0}, {"date": "2023-06-14", "close": 10.45, "volume": 109060.0}, {"date": "2023-06-15", "close": 10.18, "volume": 73186.0}, {"date": "2023-06-16", "close": 10.32, "volume": 68713.0}, {"date": "2023-06-20", "close": 10.1, "volume": 95391.0}, {"date": "2023-06-21", "close": 10.14, "volume": 65524.0}, {"date": "2023-06-22", "close": 10.35, "volume": 94133.0}, {"date": "2023-06-23", "close": 10.24, "volume": 104346.0}, {"date": "2023-06-26", "close": 10.25, "volume": 113067.0}, {"date": "2023-06-27", "close": 10.26, "volume": 77391.0}, {"date": "2023-06-28", "close": 10.31, "volume": 104209.0}, {"date": "2023-06-29", "close": 10.15, "volume": 122693.0}, {"date": "2023-06-30", "close": 10.21, "volume": 138604.0}, {"date": "2023-07-03", "close": 10.23, "volume": 43006.0}, {"date": "2023-07-05", "close": 10.21, "volume": 108707.0}, {"date": "2023-07-06", "close": 10.07, "volume": 122879.0}, {"date": "2023-07-07", "close": 10.16, "volume": 104803.0}, {"date": "2023-07-10", "close": 10.35, "volume": 69244.0}, {"date": "2023-07-11", "close": 10.3, "volume": 60590.0}, {"date": "2023-07-12", "close": 10.37, "volume": 41839.0}, {"date": "2023-07-13", "close": 10.37, "volume": 58494.0}, {"date": "2023-07-14", "close": 10.39, "volume": 83064.0}, {"date": "2023-07-17", "close": 10.41, "volume": 31501.0}, {"date": "2023-07-18", "close": 10.37, "volume": 30480.0}, {"date": "2023-07-19", "close": 10.41, "volume": 36954.0}, {"date": "2023-07-20", "close": 10.34, "volume": 23190.0}, {"date": "2023-07-21", "close": 10.35, "volume": 45504.0}, {"date": "2023-07-24", "close": 10.18, "volume": 129940.0}, {"date": "2023-07-25", "close": 10.17, "volume": 73840.0}, {"date": "2023-07-26", "close": 10.17, "volume": 62668.0}, {"date": "2023-07-27", "close": 10.17, "volume": 118524.0}, {"date": "2023-07-28", "close": 10.32, "volume": 83994.0}, {"date": "2023-07-31", "close": 10.28, "volume": 66957.0}, {"date": "2023-08-01", "close": 10.15, "volume": 76097.0}, {"date": "2023-08-02", "close": 10.1, "volume": 64459.0}, {"date": "2023-08-03", "close": 10.02, "volume": 105148.0}, {"date": "2023-08-04", "close": 10.08, "volume": 54233.0}, {"date": "2023-08-07", "close": 10.0, "volume": 80959.0}, {"date": "2023-08-08", "close": 9.98, "volume": 32798.0}, {"date": "2023-08-09", "close": 9.93, "volume": 100127.0}, {"date": "2023-08-10", "close": 9.98, "volume": 85311.0}, {"date": "2023-08-11", "close": 9.91, "volume": 99154.0}, {"date": "2023-08-14", "close": 9.99, "volume": 83911.0}, {"date": "2023-08-15", "close": 9.97, "volume": 64803.0}, {"date": "2023-08-16", "close": 9.92, "volume": 46081.0}, {"date": "2023-08-17", "close": 9.93, "volume": 89783.0}, {"date": "2023-08-18", "close": 10.01, "volume": 65030.0}, {"date": "2023-08-21", "close": 9.83, "volume": 53798.0}, {"date": "2023-08-22", "close": 9.8, "volume": 139376.0}, {"date": "2023-08-23", "close": 9.82, "volume": 113426.0}, {"date": "2023-08-24", "close": 9.7799, "volume": 66621.0}, {"date": "2023-08-25", "close": 9.8, "volume": 37052.0}, {"date": "2023-08-28", "close": 9.75, "volume": 58025.0}, {"date": "2023-08-29", "close": 9.81, "volume": 63314.0}, {"date": "2023-08-30", "close": 9.99, "volume": 116386.0}, {"date": "2023-08-31", "close": 9.92, "volume": 31552.0}, {"date": "2023-09-01", "close": 9.87, "volume": 52287.0}, {"date": "2023-09-05", "close": 9.91, "volume": 45675.0}, {"date": "2023-09-06", "close": 9.78, "volume": 75232.0}, {"date": "2023-09-07", "close": 9.75, "volume": 96716.0}, {"date": "2023-09-08", "close": 9.71, "volume": 69433.0}, {"date": "2023-09-11", "close": 9.61, "volume": 74230.0}, {"date": "2023-09-12", "close": 9.64, "volume": 59153.0}, {"date": "2023-09-13", "close": 9.7, "volume": 44885.0}, {"date": "2023-09-14", "close": 9.66, "volume": 52187.0}, {"date": "2023-09-15", "close": 9.71, "volume": 79463.0}, {"date": "2023-09-18", "close": 9.66, "volume": 96057.0}, {"date": "2023-09-19", "close": 9.6, "volume": 114900.0}, {"date": "2023-09-20", "close": 9.66, "volume": 52441.0}, {"date": "2023-09-21", "close": 9.57, "volume": 82739.0}, {"date": "2023-09-22", "close": 9.63, "volume": 41810.0}, {"date": "2023-09-25", "close": 9.46, "volume": 96310.0}, {"date": "2023-09-26", "close": 9.25, "volume": 112389.0}, {"date": "2023-09-27", "close": 9.0, "volume": 240996.0}, {"date": "2023-09-28", "close": 8.99, "volume": 126735.0}, {"date": "2023-09-29", "close": 9.2, "volume": 143504.0}, {"date": "2023-10-02", "close": 9.01, "volume": 111044.0}, {"date": "2023-10-03", "close": 8.92, "volume": 129903.0}, {"date": "2023-10-04", "close": 9.02, "volume": 74052.0}, {"date": "2023-10-05", "close": 8.96, "volume": 62298.0}, {"date": "2023-10-06", "close": 8.78, "volume": 204170.0}, {"date": "2023-10-09", "close": 8.78, "volume": 121947.0}, {"date": "2023-10-10", "close": 8.85, "volume": 140331.0}, {"date": "2023-10-11", "close": 8.88, "volume": 141106.0}, {"date": "2023-10-12", "close": 8.91, "volume": 122380.0}, {"date": "2023-10-13", "close": 8.93, "volume": 73452.0}, {"date": "2023-10-16", "close": 8.83, "volume": 127621.0}, {"date": "2023-10-17", "close": 8.85, "volume": 66954.0}, {"date": "2023-10-18", "close": 8.78, "volume": 96630.0}, {"date": "2023-10-19", "close": 8.68, "volume": 83125.0}, {"date": "2023-10-20", "close": 8.69, "volume": 58177.0}, {"date": "2023-10-23", "close": 8.6, "volume": 58979.0}, {"date": "2023-10-24", "close": 8.69, "volume": 154022.0}, {"date": "2023-10-25", "close": 8.64, "volume": 213427.0}, {"date": "2023-10-26", "close": 8.76, "volume": 79313.0}, {"date": "2023-10-27", "close": 8.64, "volume": 101479.0}, {"date": "2023-10-30", "close": 8.73, "volume": 45130.0}, {"date": "2023-10-31", "close": 8.77, "volume": 126366.0}, {"date": "2023-11-01", "close": 8.84, "volume": 87004.0}, {"date": "2023-11-02", "close": 8.98, "volume": 148427.0}, {"date": "2023-11-03", "close": 9.16, "volume": 122511.0}, {"date": "2023-11-06", "close": 9.2, "volume": 42749.0}, {"date": "2023-11-07", "close": 9.34, "volume": 31932.0}, {"date": "2023-11-08", "close": 9.51, "volume": 142939.0}, {"date": "2023-11-09", "close": 9.48, "volume": 90520.0}, {"date": "2023-11-10", "close": 9.57, "volume": 59549.0}, {"date": "2023-11-13", "close": 9.58, "volume": 43624.0}, {"date": "2023-11-14", "close": 9.86, "volume": 112547.0}, {"date": "2023-11-15", "close": 9.85, "volume": 202395.0}, {"date": "2023-11-16", "close": 10.008, "volume": 119552.0}, {"date": "2023-11-17", "close": 10.04, "volume": 158469.0}, {"date": "2023-11-20", "close": 10.09, "volume": 157800.0}, {"date": "2023-11-21", "close": 10.36, "volume": 152176.0}, {"date": "2023-11-22", "close": 10.36, "volume": 124595.0}, {"date": "2023-11-24", "close": 10.32, "volume": 37823.0}, {"date": "2023-11-27", "close": 10.06, "volume": 109818.0}, {"date": "2023-11-28", "close": 9.9, "volume": 95884.0}, {"date": "2023-11-29", "close": 9.97, "volume": 135127.0}, {"date": "2023-11-30", "close": 9.87, "volume": 119434.0}, {"date": "2023-12-01", "close": 10.01, "volume": 194867.0}, {"date": "2023-12-04", "close": 9.98, "volume": 111761.0}, {"date": "2023-12-05", "close": 9.96, "volume": 315305.0}, {"date": "2023-12-06", "close": 9.98, "volume": 77118.0}, {"date": "2023-12-07", "close": 10.06, "volume": 82785.0}, {"date": "2023-12-08", "close": 10.15, "volume": 160722.0}, {"date": "2023-12-11", "close": 10.08, "volume": 150407.0}, {"date": "2023-12-12", "close": 10.0, "volume": 118669.0}, {"date": "2023-12-13", "close": 10.09, "volume": 269907.0}, {"date": "2023-12-14", "close": 10.24, "volume": 149180.0}, {"date": "2023-12-15", "close": 10.32, "volume": 123254.0}, {"date": "2023-12-18", "close": 10.235, "volume": 164992.0}, {"date": "2023-12-19", "close": 10.39, "volume": 208165.0}, {"date": "2023-12-20", "close": 10.39, "volume": 110143.0}, {"date": "2023-12-21", "close": 10.27, "volume": 107049.0}, {"date": "2023-12-22", "close": 10.29, "volume": 122594.0}, {"date": "2023-12-26", "close": 10.25, "volume": 149505.0}, {"date": "2023-12-27", "close": 10.267, "volume": 129819.0}, {"date": "2023-12-28", "close": 10.22, "volume": 189525.0}, {"date": "2023-12-29", "close": 10.23, "volume": 143796.0}, {"date": "2024-01-02", "close": 10.3, "volume": 81369.0}, {"date": "2024-01-03", "close": 10.36, "volume": 83145.0}, {"date": "2024-01-04", "close": 10.2766, "volume": 103923.0}, {"date": "2024-01-05", "close": 10.24, "volume": 80271.0}, {"date": "2024-01-08", "close": 10.34, "volume": 36219.0}, {"date": "2024-01-09", "close": 10.27, "volume": 68042.0}, {"date": "2024-01-10", "close": 10.27, "volume": 37653.0}, {"date": "2024-01-11", "close": 10.26, "volume": 119070.0}, {"date": "2024-01-12", "close": 10.28, "volume": 52947.0}, {"date": "2024-01-16", "close": 10.2, "volume": 96103.0}, {"date": "2024-01-17", "close": 10.16, "volume": 91027.0}, {"date": "2024-01-18", "close": 10.18, "volume": 56193.0}, {"date": "2024-01-19", "close": 10.18, "volume": 89920.0}, {"date": "2024-01-22", "close": 10.22, "volume": 62162.0}, {"date": "2024-01-23", "close": 10.16, "volume": 97888.0}, {"date": "2024-01-24", "close": 10.2, "volume": 189192.0}, {"date": "2024-01-25", "close": 10.31, "volume": 107911.0}, {"date": "2024-01-26", "close": 10.29, "volume": 70671.0}, {"date": "2024-01-29", "close": 10.41, "volume": 87155.0}, {"date": "2024-01-30", "close": 10.38, "volume": 76913.0}, {"date": "2024-01-31", "close": 10.44, "volume": 78539.0}, {"date": "2024-02-01", "close": 10.43, "volume": 102120.0}, {"date": "2024-02-02", "close": 10.35, "volume": 42244.0}, {"date": "2024-02-05", "close": 10.26, "volume": 26134.0}, {"date": "2024-02-06", "close": 10.28, "volume": 60924.0}, {"date": "2024-02-07", "close": 10.34, "volume": 54030.0}, {"date": "2024-02-08", "close": 10.37, "volume": 57093.0}, {"date": "2024-02-09", "close": 10.43, "volume": 69066.0}, {"date": "2024-02-12", "close": 10.54, "volume": 89600.0}, {"date": "2024-02-13", "close": 10.45, "volume": 90058.0}, {"date": "2024-02-14", "close": 10.512, "volume": 55936.0}, {"date": "2024-02-15", "close": 10.52, "volume": 51434.0}, {"date": "2024-02-16", "close": 10.48, "volume": 45813.0}, {"date": "2024-02-20", "close": 10.4444, "volume": 69637.0}, {"date": "2024-02-21", "close": 10.52, "volume": 63302.0}, {"date": "2024-02-22", "close": 10.4, "volume": 90707.0}, {"date": "2024-02-23", "close": 10.4, "volume": 64396.0}, {"date": "2024-02-26", "close": 10.2, "volume": 138940.0}, {"date": "2024-02-27", "close": 10.1593, "volume": 95518.0}, {"date": "2024-02-28", "close": 10.19, "volume": 200149.0}, {"date": "2024-02-29", "close": 10.19, "volume": 145715.0}, {"date": "2024-03-01", "close": 10.16, "volume": 164435.0}, {"date": "2024-03-04", "close": 10.1, "volume": 108183.0}, {"date": "2024-03-05", "close": 10.1, "volume": 140744.0}, {"date": "2024-03-06", "close": 10.03, "volume": 350804.0}, {"date": "2024-03-07", "close": 10.07, "volume": 76024.0}, {"date": "2024-03-08", "close": 10.08, "volume": 143027.0}, {"date": "2024-03-11", "close": 10.15, "volume": 72561.0}, {"date": "2024-03-12", "close": 10.17, "volume": 80927.0}, {"date": "2024-03-13", "close": 10.3, "volume": 313269.0}, {"date": "2024-03-14", "close": 10.23, "volume": 148329.0}, {"date": "2024-03-15", "close": 10.265, "volume": 38062.0}, {"date": "2024-03-18", "close": 10.25, "volume": 89649.0}, {"date": "2024-03-19", "close": 10.25, "volume": 75313.0}, {"date": "2024-03-20", "close": 10.22, "volume": 76794.0}, {"date": "2024-03-21", "close": 10.24, "volume": 62158.0}, {"date": "2024-03-22", "close": 10.26, "volume": 108510.0}, {"date": "2024-03-25", "close": 10.24, "volume": 36960.0}, {"date": "2024-03-26", "close": 10.24, "volume": 60176.0}, {"date": "2024-03-27", "close": 10.3, "volume": 77243.0}, {"date": "2024-03-28", "close": 10.16, "volume": 75774.0}, {"date": "2024-04-01", "close": 10.1, "volume": 80555.0}, {"date": "2024-04-02", "close": 10.03, "volume": 52354.0}, {"date": "2024-04-03", "close": 9.96, "volume": 158718.0}, {"date": "2024-04-04", "close": 9.91, "volume": 126077.0}, {"date": "2024-04-05", "close": 9.91, "volume": 135108.0}, {"date": "2024-04-08", "close": 9.895, "volume": 44296.0}, {"date": "2024-04-09", "close": 9.94, "volume": 88987.0}, {"date": "2024-04-10", "close": 9.8, "volume": 117897.0}, {"date": "2024-04-11", "close": 9.84, "volume": 80046.0}, {"date": "2024-04-12", "close": 9.86, "volume": 68363.0}, {"date": "2024-04-15", "close": 9.78, "volume": 54706.0}, {"date": "2024-04-16", "close": 9.79, "volume": 34580.0}, {"date": "2024-04-17", "close": 9.84, "volume": 41642.0}, {"date": "2024-04-18", "close": 9.83, "volume": 44905.0}, {"date": "2024-04-19", "close": 9.82, "volume": 68857.0}, {"date": "2024-04-22", "close": 9.8199, "volume": 40591.0}, {"date": "2024-04-23", "close": 9.82, "volume": 54585.0}, {"date": "2024-04-24", "close": 9.79, "volume": 58126.0}, {"date": "2024-04-25", "close": 9.755, "volume": 20184.0}, {"date": "2024-04-26", "close": 9.75, "volume": 53945.0}, {"date": "2024-04-29", "close": 9.73, "volume": 76119.0}, {"date": "2024-04-30", "close": 9.72, "volume": 108041.0}, {"date": "2024-05-01", "close": 9.72, "volume": 156186.0}, {"date": "2024-05-02", "close": 9.785, "volume": 41413.0}, {"date": "2024-05-03", "close": 9.84, "volume": 86490.0}, {"date": "2024-05-06", "close": 9.845, "volume": 105085.0}, {"date": "2024-05-07", "close": 9.929, "volume": 137972.0}, {"date": "2024-05-08", "close": 9.978, "volume": 187337.0}, {"date": "2024-05-09", "close": 10.01, "volume": 74205.0}, {"date": "2024-05-10", "close": 10.0, "volume": 94587.0}, {"date": "2024-05-13", "close": 9.99, "volume": 64055.0}, {"date": "2024-05-14", "close": 10.011, "volume": 185781.0}, {"date": "2024-05-15", "close": 10.111, "volume": 76867.0}, {"date": "2024-05-16", "close": 10.14, "volume": 94848.0}, {"date": "2024-05-17", "close": 10.115, "volume": 65217.0}, {"date": "2024-05-20", "close": 10.1, "volume": 38071.0}, {"date": "2024-05-21", "close": 10.11, "volume": 33072.0}, {"date": "2024-05-22", "close": 10.091, "volume": 90803.0}, {"date": "2024-05-23", "close": 9.97, "volume": 80690.0}, {"date": "2024-05-24", "close": 10.01, "volume": 42255.0}, {"date": "2024-05-28", "close": 9.96, "volume": 60053.0}, {"date": "2024-05-29", "close": 9.92, "volume": 70048.0}, {"date": "2024-05-30", "close": 9.9, "volume": 46997.0}, {"date": "2024-05-31", "close": 9.96, "volume": 45929.0}, {"date": "2024-06-03", "close": 9.99, "volume": 33280.0}, {"date": "2024-06-04", "close": 10.02, "volume": 95992.0}, {"date": "2024-06-05", "close": 10.02, "volume": 145996.0}, {"date": "2024-06-06", "close": 10.01, "volume": 107837.0}, {"date": "2024-06-07", "close": 10.04, "volume": 132729.0}, {"date": "2024-06-10", "close": 10.09, "volume": 103538.0}, {"date": "2024-06-11", "close": 10.1165, "volume": 75745.0}, {"date": "2024-06-12", "close": 10.15, "volume": 114054.0}, {"date": "2024-06-13", "close": 10.18, "volume": 36677.0}, {"date": "2024-06-14", "close": 10.195, "volume": 109786.0}, {"date": "2024-06-17", "close": 10.17, "volume": 81957.0}, {"date": "2024-06-18", "close": 10.239, "volume": 61224.0}, {"date": "2024-06-20", "close": 10.205, "volume": 63743.0}, {"date": "2024-06-21", "close": 10.18, "volume": 49651.0}, {"date": "2024-06-24", "close": 10.14, "volume": 55612.0}, {"date": "2024-06-25", "close": 10.13, "volume": 146721.0}, {"date": "2024-06-26", "close": 10.2, "volume": 71515.0}, {"date": "2024-06-27", "close": 10.2, "volume": 113313.0}, {"date": "2024-06-28", "close": 10.26, "volume": 103211.0}, {"date": "2024-07-01", "close": 10.15, "volume": 45111.0}, {"date": "2024-07-02", "close": 10.17, "volume": 31915.0}, {"date": "2024-07-03", "close": 10.17, "volume": 101528.0}, {"date": "2024-07-05", "close": 10.21, "volume": 84227.0}, {"date": "2024-07-08", "close": 10.18, "volume": 96383.0}, {"date": "2024-07-09", "close": 10.16, "volume": 37516.0}, {"date": "2024-07-10", "close": 10.2, "volume": 153865.0}, {"date": "2024-07-11", "close": 10.23, "volume": 420075.0}, {"date": "2024-07-12", "close": 10.26, "volume": 196809.0}, {"date": "2024-07-15", "close": 10.26, "volume": 263819.0}, {"date": "2024-07-16", "close": 10.295, "volume": 230284.0}, {"date": "2024-07-17", "close": 10.28, "volume": 118616.0}, {"date": "2024-07-18", "close": 10.3, "volume": 116109.0}, {"date": "2024-07-19", "close": 10.3, "volume": 60680.0}, {"date": "2024-07-22", "close": 10.38, "volume": 105365.0}, {"date": "2024-07-23", "close": 10.38, "volume": 54047.0}, {"date": "2024-07-24", "close": 10.37, "volume": 72615.0}, {"date": "2024-07-25", "close": 10.36, "volume": 67716.0}, {"date": "2024-07-26", "close": 10.39, "volume": 21493.0}, {"date": "2024-07-29", "close": 10.42, "volume": 61992.0}, {"date": "2024-07-30", "close": 10.4, "volume": 69469.0}, {"date": "2024-07-31", "close": 10.49, "volume": 91616.0}, {"date": "2024-08-01", "close": 10.54, "volume": 55051.0}, {"date": "2024-08-02", "close": 10.55, "volume": 58843.0}, {"date": "2024-08-05", "close": 10.45, "volume": 59599.0}, {"date": "2024-08-06", "close": 10.48, "volume": 87354.0}, {"date": "2024-08-07", "close": 10.57, "volume": 115431.0}, {"date": "2024-08-08", "close": 10.46, "volume": 71509.0}, {"date": "2024-08-09", "close": 10.46, "volume": 99482.0}, {"date": "2024-08-12", "close": 10.45, "volume": 104055.0}, {"date": "2024-08-13", "close": 10.495, "volume": 184419.0}, {"date": "2024-08-14", "close": 10.51, "volume": 66011.0}, {"date": "2024-08-15", "close": 10.545, "volume": 110696.0}, {"date": "2024-08-16", "close": 10.58, "volume": 58019.0}, {"date": "2024-08-19", "close": 10.585, "volume": 61635.0}, {"date": "2024-08-20", "close": 10.5442, "volume": 38244.0}, {"date": "2024-08-21", "close": 10.535, "volume": 84872.0}, {"date": "2024-08-22", "close": 10.52, "volume": 58173.0}, {"date": "2024-08-23", "close": 10.545, "volume": 40762.0}, {"date": "2024-08-26", "close": 10.49, "volume": 70189.0}, {"date": "2024-08-27", "close": 10.48, "volume": 70932.0}, {"date": "2024-08-28", "close": 10.4, "volume": 167744.0}, {"date": "2024-08-29", "close": 10.45, "volume": 87807.0}, {"date": "2024-08-30", "close": 10.43, "volume": 104250.0}, {"date": "2024-09-03", "close": 10.47, "volume": 122609.0}, {"date": "2024-09-04", "close": 10.46, "volume": 109961.0}, {"date": "2024-09-05", "close": 10.47, "volume": 79974.0}, {"date": "2024-09-06", "close": 10.5, "volume": 54416.0}, {"date": "2024-09-09", "close": 10.53, "volume": 75896.0}, {"date": "2024-09-10", "close": 10.545, "volume": 51630.0}, {"date": "2024-09-11", "close": 10.61, "volume": 137478.0}, {"date": "2024-09-12", "close": 10.67, "volume": 192486.0}, {"date": "2024-09-13", "close": 10.76, "volume": 157832.0}, {"date": "2024-09-16", "close": 10.82, "volume": 91426.0}, {"date": "2024-09-17", "close": 10.78, "volume": 88684.0}, {"date": "2024-09-18", "close": 10.78, "volume": 72137.0}, {"date": "2024-09-19", "close": 10.76, "volume": 80108.0}, {"date": "2024-09-20", "close": 10.69, "volume": 53722.0}, {"date": "2024-09-23", "close": 10.74, "volume": 130772.0}, {"date": "2024-09-24", "close": 10.78, "volume": 90043.0}, {"date": "2024-09-25", "close": 10.79, "volume": 92400.0}, {"date": "2024-09-26", "close": 10.8, "volume": 76566.0}, {"date": "2024-09-27", "close": 10.8, "volume": 81456.0}, {"date": "2024-09-30", "close": 10.9, "volume": 123713.0}, {"date": "2024-10-01", "close": 10.93, "volume": 73180.0}, {"date": "2024-10-02", "close": 10.87, "volume": 103044.0}, {"date": "2024-10-03", "close": 10.81, "volume": 163617.0}, {"date": "2024-10-04", "close": 10.74, "volume": 63708.0}, {"date": "2024-10-07", "close": 10.75, "volume": 218218.0}, {"date": "2024-10-08", "close": 10.66, "volume": 99472.0}, {"date": "2024-10-09", "close": 10.745, "volume": 147091.0}, {"date": "2024-10-10", "close": 10.73, "volume": 67020.0}, {"date": "2024-10-11", "close": 10.74, "volume": 64338.0}, {"date": "2024-10-14", "close": 10.66, "volume": 69555.0}, {"date": "2024-10-15", "close": 10.74, "volume": 89562.0}, {"date": "2024-10-16", "close": 10.84, "volume": 171474.0}, {"date": "2024-10-17", "close": 10.875, "volume": 118897.0}, {"date": "2024-10-18", "close": 10.785, "volume": 65309.0}, {"date": "2024-10-21", "close": 10.72, "volume": 69217.0}, {"date": "2024-10-22", "close": 10.67, "volume": 33884.0}, {"date": "2024-10-23", "close": 10.51, "volume": 105581.0}, {"date": "2024-10-24", "close": 10.41, "volume": 60174.0}, {"date": "2024-10-25", "close": 10.42, "volume": 125929.0}, {"date": "2024-10-28", "close": 10.45, "volume": 112434.0}, {"date": "2024-10-29", "close": 10.43, "volume": 102559.0}, {"date": "2024-10-30", "close": 10.51, "volume": 111553.0}, {"date": "2024-10-31", "close": 10.49, "volume": 183729.0}, {"date": "2024-11-01", "close": 10.45, "volume": 85249.0}, {"date": "2024-11-04", "close": 10.51, "volume": 95561.0}, {"date": "2024-11-05", "close": 10.52, "volume": 105822.0}, {"date": "2024-11-06", "close": 10.27, "volume": 151942.0}, {"date": "2024-11-07", "close": 10.36, "volume": 75465.0}, {"date": "2024-11-08", "close": 10.46, "volume": 89066.0}, {"date": "2024-11-11", "close": 10.51, "volume": 70886.0}, {"date": "2024-11-12", "close": 10.36, "volume": 102864.0}, {"date": "2024-11-13", "close": 10.35, "volume": 107085.0}, {"date": "2024-11-14", "close": 10.47, "volume": 61228.0}, {"date": "2024-11-15", "close": 10.432, "volume": 66317.0}, {"date": "2024-11-18", "close": 10.5, "volume": 78223.0}, {"date": "2024-11-19", "close": 10.38, "volume": 61707.0}, {"date": "2024-11-20", "close": 10.39, "volume": 119233.0}, {"date": "2024-11-21", "close": 10.4, "volume": 124481.0}, {"date": "2024-11-22", "close": 10.36, "volume": 77747.0}, {"date": "2024-11-25", "close": 10.44, "volume": 190782.0}, {"date": "2024-11-26", "close": 10.43, "volume": 83142.0}, {"date": "2024-11-27", "close": 10.63, "volume": 100794.0}, {"date": "2024-11-29", "close": 10.87, "volume": 88907.0}, {"date": "2024-12-02", "close": 10.72, "volume": 132254.0}, {"date": "2024-12-03", "close": 10.71, "volume": 51566.0}, {"date": "2024-12-04", "close": 10.71, "volume": 84523.0}, {"date": "2024-12-05", "close": 10.65, "volume": 126676.0}, {"date": "2024-12-06", "close": 10.61, "volume": 97876.0}, {"date": "2024-12-09", "close": 10.58, "volume": 85161.0}, {"date": "2024-12-10", "close": 10.62, "volume": 152617.0}, {"date": "2024-12-11", "close": 10.69, "volume": 198829.0}, {"date": "2024-12-12", "close": 10.62, "volume": 114684.0}, {"date": "2024-12-13", "close": 10.5, "volume": 83843.0}, {"date": "2024-12-16", "close": 10.53, "volume": 90383.0}, {"date": "2024-12-17", "close": 10.37, "volume": 176040.0}, {"date": "2024-12-18", "close": 10.23, "volume": 153222.0}, {"date": "2024-12-19", "close": 10.23, "volume": 126826.0}, {"date": "2024-12-20", "close": 10.22, "volume": 97530.0}, {"date": "2024-12-23", "close": 10.115, "volume": 155307.0}, {"date": "2024-12-24", "close": 10.12, "volume": 159903.0}, {"date": "2024-12-26", "close": 10.08, "volume": 171536.0}, {"date": "2024-12-27", "close": 10.038, "volume": 177966.0}, {"date": "2024-12-30", "close": 10.01, "volume": 173526.0}, {"date": "2024-12-31", "close": 10.13, "volume": 187847.0}, {"date": "2025-01-02", "close": 10.18, "volume": 62843.0}, {"date": "2025-01-03", "close": 10.205, "volume": 60221.0}, {"date": "2025-01-06", "close": 10.13, "volume": 101985.0}, {"date": "2025-01-07", "close": 10.11, "volume": 92968.0}, {"date": "2025-01-08", "close": 10.09, "volume": 87154.0}, {"date": "2025-01-10", "close": 9.96, "volume": 124768.0}, {"date": "2025-01-13", "close": 9.98, "volume": 138406.0}, {"date": "2025-01-14", "close": 10.14, "volume": 116923.0}, {"date": "2025-01-15", "close": 10.26, "volume": 119748.0}, {"date": "2025-01-16", "close": 10.3, "volume": 92277.0}, {"date": "2025-01-17", "close": 10.29, "volume": 70362.0}, {"date": "2025-01-21", "close": 10.34, "volume": 90483.0}, {"date": "2025-01-22", "close": 10.37, "volume": 95267.0}, {"date": "2025-01-23", "close": 10.24, "volume": 138575.0}, {"date": "2025-01-24", "close": 10.3, "volume": 83942.0}, {"date": "2025-01-27", "close": 10.34, "volume": 99486.0}, {"date": "2025-01-28", "close": 10.3, "volume": 81469.0}, {"date": "2025-01-29", "close": 10.33, "volume": 73377.0}, {"date": "2025-01-30", "close": 10.41, "volume": 47422.0}, {"date": "2025-01-31", "close": 10.55, "volume": 154751.0}, {"date": "2025-02-03", "close": 10.49, "volume": 79404.0}, {"date": "2025-02-04", "close": 10.54, "volume": 113243.0}, {"date": "2025-02-05", "close": 10.68, "volume": 97536.0}, {"date": "2025-02-06", "close": 10.68, "volume": 70677.0}, {"date": "2025-02-07", "close": 10.73, "volume": 93947.0}, {"date": "2025-02-10", "close": 10.68, "volume": 47187.0}, {"date": "2025-02-11", "close": 10.69, "volume": 33925.0}, {"date": "2025-02-12", "close": 10.48, "volume": 38382.0}, {"date": "2025-02-13", "close": 10.57, "volume": 34130.0}, {"date": "2025-02-14", "close": 10.69, "volume": 75382.0}, {"date": "2025-02-18", "close": 10.74, "volume": 58024.0}, {"date": "2025-02-19", "close": 10.71, "volume": 104228.0}, {"date": "2025-02-20", "close": 10.73, "volume": 59049.0}, {"date": "2025-02-21", "close": 10.7, "volume": 28895.0}, {"date": "2025-02-24", "close": 10.675, "volume": 39635.0}, {"date": "2025-02-25", "close": 10.76, "volume": 70625.0}, {"date": "2025-02-26", "close": 10.73, "volume": 55306.0}, {"date": "2025-02-27", "close": 10.71, "volume": 35458.0}, {"date": "2025-02-28", "close": 10.76, "volume": 49056.0}, {"date": "2025-03-03", "close": 10.72, "volume": 69040.0}, {"date": "2025-03-04", "close": 10.56, "volume": 61162.0}, {"date": "2025-03-05", "close": 10.56, "volume": 92230.0}, {"date": "2025-03-06", "close": 10.47, "volume": 87705.0}, {"date": "2025-03-07", "close": 10.43, "volume": 61075.0}, {"date": "2025-03-10", "close": 10.4, "volume": 65895.0}, {"date": "2025-03-11", "close": 10.44, "volume": 47250.0}, {"date": "2025-03-12", "close": 10.42, "volume": 30812.0}, {"date": "2025-03-13", "close": 10.38, "volume": 30492.0}, {"date": "2025-03-14", "close": 10.41, "volume": 37888.0}, {"date": "2025-03-17", "close": 10.27, "volume": 99951.0}, {"date": "2025-03-18", "close": 10.24, "volume": 100255.0}, {"date": "2025-03-19", "close": 10.21, "volume": 116500.0}, {"date": "2025-03-20", "close": 10.29, "volume": 191283.0}, {"date": "2025-03-21", "close": 10.33, "volume": 75091.0}, {"date": "2025-03-24", "close": 10.32, "volume": 93338.0}, {"date": "2025-03-25", "close": 10.27, "volume": 75888.0}, {"date": "2025-03-26", "close": 10.21, "volume": 60889.0}, {"date": "2025-03-27", "close": 10.15, "volume": 76173.0}, {"date": "2025-03-28", "close": 10.16, "volume": 54872.0}, {"date": "2025-03-31", "close": 10.19, "volume": 93285.0}, {"date": "2025-04-01", "close": 10.23, "volume": 63991.0}, {"date": "2025-04-02", "close": 10.18, "volume": 117441.0}, {"date": "2025-04-03", "close": 10.21, "volume": 70198.0}, {"date": "2025-04-04", "close": 10.0, "volume": 142476.0}, {"date": "2025-04-07", "close": 9.79, "volume": 122059.0}, {"date": "2025-04-08", "close": 9.54, "volume": 179169.0}, {"date": "2025-04-09", "close": 9.64, "volume": 229495.0}, {"date": "2025-04-10", "close": 9.46, "volume": 124336.0}, {"date": "2025-04-11", "close": 9.55, "volume": 108173.0}, {"date": "2025-04-14", "close": 9.69, "volume": 60959.0}, {"date": "2025-04-15", "close": 9.71, "volume": 54150.0}, {"date": "2025-04-16", "close": 9.72, "volume": 106914.0}, {"date": "2025-04-17", "close": 9.7, "volume": 87377.0}, {"date": "2025-04-21", "close": 9.57, "volume": 118679.0}, {"date": "2025-04-22", "close": 9.66, "volume": 102241.0}, {"date": "2025-04-23", "close": 9.8, "volume": 210611.0}, {"date": "2025-04-24", "close": 9.79, "volume": 174000.0}, {"date": "2025-04-25", "close": 9.88, "volume": 105642.0}, {"date": "2025-04-28", "close": 9.88, "volume": 58137.0}, {"date": "2025-04-29", "close": 9.9, "volume": 87253.0}, {"date": "2025-04-30", "close": 9.94, "volume": 100258.0}, {"date": "2025-05-01", "close": 9.99, "volume": 53959.0}, {"date": "2025-05-02", "close": 9.99, "volume": 45099.0}, {"date": "2025-05-05", "close": 9.85, "volume": 120667.0}, {"date": "2025-05-06", "close": 9.91, "volume": 34991.0}, {"date": "2025-05-07", "close": 9.94, "volume": 72395.0}, {"date": "2025-05-08", "close": 9.97, "volume": 73464.0}, {"date": "2025-05-09", "close": 10.01, "volume": 84900.0}, {"date": "2025-05-12", "close": 10.01, "volume": 70467.0}, {"date": "2025-05-13", "close": 9.99, "volume": 75611.0}, {"date": "2025-05-14", "close": 9.99, "volume": 60988.0}, {"date": "2025-05-15", "close": 10.13, "volume": 89383.0}, {"date": "2025-05-16", "close": 10.11, "volume": 19074.0}, {"date": "2025-05-19", "close": 10.02, "volume": 61953.0}, {"date": "2025-05-20", "close": 9.98, "volume": 33990.0}, {"date": "2025-05-21", "close": 9.82, "volume": 78004.0}, {"date": "2025-05-22", "close": 9.87, "volume": 73210.0}, {"date": "2025-05-23", "close": 9.83, "volume": 34816.0}, {"date": "2025-05-27", "close": 9.95, "volume": 60925.0}, {"date": "2025-05-28", "close": 9.84, "volume": 103165.0}, {"date": "2025-05-29", "close": 9.78, "volume": 163182.0}, {"date": "2025-05-30", "close": 9.8, "volume": 106137.0}, {"date": "2025-06-02", "close": 9.795, "volume": 54842.0}, {"date": "2025-06-03", "close": 9.79, "volume": 61912.0}, {"date": "2025-06-04", "close": 9.78, "volume": 40398.0}, {"date": "2025-06-05", "close": 9.77, "volume": 48289.0}, {"date": "2025-06-06", "close": 9.74, "volume": 126286.0}, {"date": "2025-06-09", "close": 9.76, "volume": 120826.0}, {"date": "2025-06-10", "close": 9.75, "volume": 77140.0}, {"date": "2025-06-11", "close": 9.81, "volume": 86602.0}, {"date": "2025-06-12", "close": 9.84, "volume": 35377.0}, {"date": "2025-06-13", "close": 9.8, "volume": 58311.0}, {"date": "2025-06-16", "close": 9.79, "volume": 53076.0}, {"date": "2025-06-17", "close": 9.82, "volume": 88114.0}, {"date": "2025-06-18", "close": 9.79, "volume": 51421.0}, {"date": "2025-06-20", "close": 9.77, "volume": 78571.0}, {"date": "2025-06-23", "close": 9.81, "volume": 87513.0}, {"date": "2025-06-24", "close": 9.83, "volume": 32302.0}, {"date": "2025-06-25", "close": 9.8, "volume": 33041.0}, {"date": "2025-06-26", "close": 9.8, "volume": 74924.0}, {"date": "2025-06-27", "close": 9.85, "volume": 48865.0}, {"date": "2025-06-30", "close": 9.89, "volume": 97690.0}, {"date": "2025-07-01", "close": 9.96, "volume": 44292.0}, {"date": "2025-07-02", "close": 9.97, "volume": 56917.0}, {"date": "2025-07-03", "close": 9.96, "volume": 36564.0}, {"date": "2025-07-07", "close": 9.88, "volume": 123092.0}, {"date": "2025-07-08", "close": 9.86, "volume": 30504.0}, {"date": "2025-07-09", "close": 9.88, "volume": 58632.0}, {"date": "2025-07-10", "close": 9.9, "volume": 93049.0}, {"date": "2025-07-11", "close": 9.86, "volume": 34336.0}, {"date": "2025-07-14", "close": 9.94, "volume": 54345.0}, {"date": "2025-07-15", "close": 9.93, "volume": 56051.0}, {"date": "2025-07-16", "close": 9.91, "volume": 62781.0}, {"date": "2025-07-17", "close": 9.86, "volume": 77094.0}, {"date": "2025-07-18", "close": 9.76, "volume": 53520.0}, {"date": "2025-07-21", "close": 9.76, "volume": 76985.0}, {"date": "2025-07-22", "close": 9.73, "volume": 46209.0}, {"date": "2025-07-23", "close": 9.73, "volume": 125593.0}, {"date": "2025-07-24", "close": 9.72, "volume": 16802.0}, {"date": "2025-07-25", "close": 9.72, "volume": 48006.0}, {"date": "2025-07-28", "close": 9.72, "volume": 52637.0}, {"date": "2025-07-29", "close": 9.77, "volume": 33057.0}, {"date": "2025-07-30", "close": 9.75, "volume": 56855.0}, {"date": "2025-07-31", "close": 9.77, "volume": 53310.0}, {"date": "2025-08-01", "close": 9.82, "volume": 42573.0}, {"date": "2025-08-04", "close": 9.82, "volume": 33138.0}, {"date": "2025-08-05", "close": 9.81, "volume": 125703.0}, {"date": "2025-08-06", "close": 9.88, "volume": 70561.0}, {"date": "2025-08-07", "close": 9.84, "volume": 86096.0}, {"date": "2025-08-08", "close": 9.81, "volume": 82653.0}, {"date": "2025-08-11", "close": 9.85, "volume": 149095.0}, {"date": "2025-08-12", "close": 9.865, "volume": 102640.0}, {"date": "2025-08-13", "close": 9.93, "volume": 66396.0}, {"date": "2025-08-14", "close": 9.91, "volume": 64479.0}, {"date": "2025-08-15", "close": 9.91, "volume": 53085.0}, {"date": "2025-08-18", "close": 9.8443, "volume": 52071.0}, {"date": "2025-08-19", "close": 9.78, "volume": 127084.0}, {"date": "2025-08-20", "close": 9.775, "volume": 84155.0}, {"date": "2025-08-21", "close": 9.73, "volume": 125874.0}, {"date": "2025-08-22", "close": 9.81, "volume": 96847.0}, {"date": "2025-08-25", "close": 9.83, "volume": 68867.0}, {"date": "2025-08-26", "close": 9.815, "volume": 54022.0}, {"date": "2025-08-27", "close": 9.835, "volume": 85520.0}, {"date": "2025-08-28", "close": 9.88, "volume": 85603.0}, {"date": "2025-08-29", "close": 9.91, "volume": 66137.0}, {"date": "2025-09-02", "close": 9.81, "volume": 92198.0}, {"date": "2025-09-03", "close": 9.84, "volume": 88183.0}, {"date": "2025-09-04", "close": 9.87, "volume": 83309.0}, {"date": "2025-09-05", "close": 10.02, "volume": 76688.0}, {"date": "2025-09-08", "close": 10.16, "volume": 73546.0}, {"date": "2025-09-09", "close": 10.16, "volume": 59287.0}, {"date": "2025-09-10", "close": 10.33, "volume": 97199.0}, {"date": "2025-09-11", "close": 10.37, "volume": 40640.0}, {"date": "2025-09-12", "close": 10.355, "volume": 75377.0}, {"date": "2025-09-15", "close": 10.4, "volume": 42238.0}, {"date": "2025-09-16", "close": 10.37, "volume": 45711.0}, {"date": "2025-09-17", "close": 10.47, "volume": 46645.0}, {"date": "2025-09-18", "close": 10.385, "volume": 42592.0}, {"date": "2025-09-19", "close": 10.36, "volume": 31248.0}, {"date": "2025-09-22", "close": 10.33, "volume": 41596.0}, {"date": "2025-09-23", "close": 10.31, "volume": 34911.0}, {"date": "2025-09-24", "close": 10.24, "volume": 72592.0}, {"date": "2025-09-25", "close": 10.2, "volume": 75710.0}, {"date": "2025-09-26", "close": 10.25, "volume": 64391.0}, {"date": "2025-09-29", "close": 10.32, "volume": 44555.0}, {"date": "2025-09-30", "close": 10.33, "volume": 62172.0}, {"date": "2025-10-01", "close": 10.45, "volume": 66803.0}, {"date": "2025-10-02", "close": 10.29, "volume": 92677.0}, {"date": "2025-10-03", "close": 10.24, "volume": 64423.0}, {"date": "2025-10-06", "close": 10.21, "volume": 72680.0}, {"date": "2025-10-07", "close": 10.25, "volume": 48002.0}, {"date": "2025-10-08", "close": 10.32, "volume": 52062.0}, {"date": "2025-10-09", "close": 10.38, "volume": 111148.0}, {"date": "2025-10-10", "close": 10.35, "volume": 40601.0}, {"date": "2025-10-13", "close": 10.42, "volume": 15098.0}, {"date": "2025-10-14", "close": 10.39, "volume": 55516.0}, {"date": "2025-10-15", "close": 10.4, "volume": 36112.0}, {"date": "2025-10-16", "close": 10.4, "volume": 40498.0}, {"date": "2025-10-17", "close": 10.34, "volume": 27116.0}, {"date": "2025-10-20", "close": 10.36, "volume": 92427.0}, {"date": "2025-10-21", "close": 10.41, "volume": 80767.0}, {"date": "2025-10-22", "close": 10.39, "volume": 49941.0}, {"date": "2025-10-23", "close": 10.38, "volume": 26633.0}, {"date": "2025-10-24", "close": 10.385, "volume": 32821.0}, {"date": "2025-10-27", "close": 10.38, "volume": 49230.0}, {"date": "2025-10-28", "close": 10.36, "volume": 73215.0}, {"date": "2025-10-29", "close": 10.34, "volume": 63313.0}, {"date": "2025-10-30", "close": 10.35, "volume": 102106.0}, {"date": "2025-10-31", "close": 10.37, "volume": 39626.0}, {"date": "2025-11-03", "close": 10.35, "volume": 58261.0}, {"date": "2025-11-04", "close": 10.41, "volume": 66932.0}, {"date": "2025-11-05", "close": 10.34, "volume": 48593.0}, {"date": "2025-11-06", "close": 10.36, "volume": 43577.0}, {"date": "2025-11-07", "close": 10.33, "volume": 47258.0}, {"date": "2025-11-10", "close": 10.393, "volume": 72011.0}, {"date": "2025-11-11", "close": 10.4, "volume": 75478.0}, {"date": "2025-11-12", "close": 10.4145, "volume": 91470.0}, {"date": "2025-11-13", "close": 10.4, "volume": 97962.0}, {"date": "2025-11-14", "close": 10.4, "volume": 47564.0}, {"date": "2025-11-17", "close": 10.365, "volume": 91712.0}, {"date": "2025-11-18", "close": 10.364, "volume": 67288.0}, {"date": "2025-11-19", "close": 10.3, "volume": 62887.0}, {"date": "2025-11-20", "close": 10.28, "volume": 136908.0}, {"date": "2025-11-21", "close": 10.29, "volume": 36072.0}, {"date": "2025-11-24", "close": 10.31, "volume": 57314.0}, {"date": "2025-11-25", "close": 10.34, "volume": 52766.0}, {"date": "2025-11-26", "close": 10.36, "volume": 36172.0}, {"date": "2025-11-28", "close": 10.37, "volume": 40137.0}, {"date": "2025-12-01", "close": 10.37, "volume": 98059.0}, {"date": "2025-12-02", "close": 10.38, "volume": 53517.0}, {"date": "2025-12-03", "close": 10.46, "volume": 107192.0}, {"date": "2025-12-04", "close": 10.53, "volume": 174314.0}, {"date": "2025-12-05", "close": 10.56, "volume": 88272.0}, {"date": "2025-12-08", "close": 10.55, "volume": 125509.0}, {"date": "2025-12-09", "close": 10.51, "volume": 166739.0}, {"date": "2025-12-10", "close": 10.54, "volume": 62158.0}, {"date": "2025-12-11", "close": 10.55, "volume": 87039.0}, {"date": "2025-12-12", "close": 10.52, "volume": 48265.0}, {"date": "2025-12-15", "close": 10.49, "volume": 77210.0}, {"date": "2025-12-16", "close": 10.43, "volume": 136440.0}, {"date": "2025-12-17", "close": 10.39, "volume": 150434.0}, {"date": "2025-12-18", "close": 10.43, "volume": 117072.0}, {"date": "2025-12-19", "close": 10.43, "volume": 98060.0}, {"date": "2025-12-22", "close": 10.44, "volume": 144771.0}, {"date": "2025-12-23", "close": 10.46, "volume": 112098.0}, {"date": "2025-12-24", "close": 10.39, "volume": 64397.0}, {"date": "2025-12-26", "close": 10.42, "volume": 54863.0}, {"date": "2025-12-29", "close": 10.5, "volume": 123036.0}, {"date": "2025-12-30", "close": 10.7, "volume": 122807.0}, {"date": "2025-12-31", "close": 10.7, "volume": 79855.0}, {"date": "2026-01-02", "close": 10.66, "volume": 20675.0}, {"date": "2026-01-05", "close": 10.59, "volume": 53674.0}, {"date": "2026-01-06", "close": 10.6, "volume": 38443.0}, {"date": "2026-01-07", "close": 10.68, "volume": 56355.0}, {"date": "2026-01-08", "close": 10.69, "volume": 106900.0}, {"date": "2026-01-09", "close": 10.66, "volume": 116324.0}, {"date": "2026-01-12", "close": 10.7, "volume": 39589.0}, {"date": "2026-01-13", "close": 10.65, "volume": 87197.0}, {"date": "2026-01-14", "close": 10.63, "volume": 72538.0}, {"date": "2026-01-15", "close": 10.59, "volume": 130457.0}, {"date": "2026-01-16", "close": 10.59, "volume": 184477.0}, {"date": "2026-01-20", "close": 10.51, "volume": 197074.0}, {"date": "2026-01-21", "close": 10.55, "volume": 88592.0}, {"date": "2026-01-22", "close": 10.49, "volume": 76346.0}, {"date": "2026-01-23", "close": 10.46, "volume": 73464.0}, {"date": "2026-01-26", "close": 10.45, "volume": 134243.0}, {"date": "2026-01-27", "close": 10.52, "volume": 52194.0}, {"date": "2026-01-28", "close": 10.62, "volume": 44367.0}, {"date": "2026-01-29", "close": 10.67, "volume": 63669.0}, {"date": "2026-01-30", "close": 10.675, "volume": 42549.0}, {"date": "2026-02-02", "close": 10.67, "volume": 65605.0}, {"date": "2026-02-03", "close": 10.68, "volume": 51063.0}, {"date": "2026-02-04", "close": 10.69, "volume": 49692.0}, {"date": "2026-02-05", "close": 10.68, "volume": 74847.0}, {"date": "2026-02-06", "close": 10.63, "volume": 128975.0}, {"date": "2026-02-09", "close": 10.7, "volume": 47769.0}, {"date": "2026-02-10", "close": 10.64, "volume": 149083.0}, {"date": "2026-02-11", "close": 10.65, "volume": 46014.0}, {"date": "2026-02-12", "close": 10.65, "volume": 91398.0}, {"date": "2026-02-13", "close": 10.67, "volume": 52079.0}, {"date": "2026-02-17", "close": 10.72, "volume": 40882.0}, {"date": "2026-02-18", "close": 10.7, "volume": 36283.0}, {"date": "2026-02-19", "close": 10.76, "volume": 59210.0}, {"date": "2026-02-20", "close": 10.69, "volume": 51752.0}, {"date": "2026-02-23", "close": 10.7, "volume": 51443.0}, {"date": "2026-02-24", "close": 10.715, "volume": 32812.0}, {"date": "2026-02-25", "close": 10.735, "volume": 35879.0}, {"date": "2026-02-26", "close": 10.77, "volume": 44875.0}, {"date": "2026-02-27", "close": 10.82, "volume": 49538.0}, {"date": "2026-03-02", "close": 10.87, "volume": 106089.0}, {"date": "2026-03-03", "close": 10.77, "volume": 46467.0}, {"date": "2026-03-04", "close": 10.75, "volume": 51776.0}, {"date": "2026-03-05", "close": 10.66, "volume": 113807.0}, {"date": "2026-03-06", "close": 10.64, "volume": 47518.0}, {"date": "2026-03-09", "close": 10.57, "volume": 36823.0}, {"date": "2026-03-10", "close": 10.61, "volume": 114925.0}, {"date": "2026-03-11", "close": 10.545, "volume": 59303.0}, {"date": "2026-03-12", "close": 10.51, "volume": 15775.0}, {"date": "2026-03-13", "close": 10.53, "volume": 33532.0}, {"date": "2026-03-16", "close": 10.53, "volume": 39145.0}, {"date": "2026-03-17", "close": 10.56, "volume": 19046.0}, {"date": "2026-03-18", "close": 10.56, "volume": 21747.0}, {"date": "2026-03-19", "close": 10.54, "volume": 40126.0}, {"date": "2026-03-20", "close": 10.38, "volume": 53621.0}, {"date": "2026-03-23", "close": 10.32, "volume": 53282.0}, {"date": "2026-03-24", "close": 10.17, "volume": 73862.0}, {"date": "2026-03-25", "close": 10.2, "volume": 130851.0}, {"date": "2026-03-26", "close": 10.12, "volume": 57638.0}, {"date": "2026-03-27", "close": 10.05, "volume": 103360.0}, {"date": "2026-03-30", "close": 10.05, "volume": 94511.0}, {"date": "2026-03-31", "close": 10.3, "volume": 95058.0}, {"date": "2026-04-01", "close": 10.25, "volume": 69141.0}, {"date": "2026-04-02", "close": 10.13, "volume": 79809.0}, {"date": "2026-04-06", "close": 10.13, "volume": 60263.0}, {"date": "2026-04-07", "close": 10.18, "volume": 71941.0}, {"date": "2026-04-08", "close": 10.4, "volume": 70143.0}, {"date": "2026-04-09", "close": 10.51, "volume": 58467.0}, {"date": "2026-04-10", "close": 10.45, "volume": 36574.0}, {"date": "2026-04-13", "close": 10.46, "volume": 24408.0}, {"date": "2026-04-14", "close": 10.46, "volume": 35043.0}, {"date": "2026-04-15", "close": 10.46, "volume": 54190.0}, {"date": "2026-04-16", "close": 10.47, "volume": 21722.0}, {"date": "2026-04-17", "close": 10.5, "volume": 147910.0}, {"date": "2026-04-20", "close": 10.51, "volume": 21174.0}, {"date": "2026-04-21", "close": 10.51, "volume": 95127.0}, {"date": "2026-04-22", "close": 10.48, "volume": 67464.0}, {"date": "2026-04-23", "close": 10.4, "volume": 70000.0}, {"date": "2026-04-24", "close": 10.4, "volume": 85754.0}, {"date": "2026-04-27", "close": 10.42, "volume": 74049.0}, {"date": "2026-04-28", "close": 10.345, "volume": 63003.0}, {"date": "2026-04-29", "close": 10.3, "volume": 122838.0}, {"date": "2026-04-30", "close": 10.37, "volume": 56188.0}, {"date": "2026-05-01", "close": 10.33, "volume": 100835.0}, {"date": "2026-05-04", "close": 10.22, "volume": 104431.0}, {"date": "2026-05-05", "close": 10.33, "volume": 134971.0}, {"date": "2026-05-06", "close": 10.39, "volume": 62171.0}, {"date": "2026-05-07", "close": 10.42, "volume": 20256.0}, {"date": "2026-05-08", "close": 10.47, "volume": 43664.0}, {"date": "2026-05-11", "close": 10.42, "volume": 30102.0}, {"date": "2026-05-12", "close": 10.4, "volume": 48564.0}, {"date": "2026-05-13", "close": 10.39, "volume": 30609.0}, {"date": "2026-05-14", "close": 10.48, "volume": 114149.0}, {"date": "2026-05-15", "close": 10.4, "volume": 97532.0}, {"date": "2026-05-18", "close": 10.33, "volume": 47368.0}, {"date": "2026-05-19", "close": 10.23, "volume": 68960.0}, {"date": "2026-05-20", "close": 10.29, "volume": 85092.0}, {"date": "2026-05-21", "close": 10.28, "volume": 23255.0}, {"date": "2026-05-22", "close": 10.25, "volume": 108266.0}, {"date": "2026-05-26", "close": 10.32, "volume": 45856.0}, {"date": "2026-05-27", "close": 10.38, "volume": 44603.0}, {"date": "2026-05-28", "close": 10.45, "volume": 38535.0}, {"date": "2026-05-29", "close": 10.48, "volume": 25413.0}, {"date": "2026-06-01", "close": 10.44, "volume": 84517.0}, {"date": "2026-06-02", "close": 10.46, "volume": 40898.0}, {"date": "2026-06-03", "close": 10.44, "volume": 46992.0}, {"date": "2026-06-04", "close": 10.43, "volume": 29828.0}, {"date": "2026-06-05", "close": 10.42, "volume": 40101.0}, {"date": "2026-06-08", "close": 10.41, "volume": 29144.0}, {"date": "2026-06-09", "close": 10.46, "volume": 29387.0}, {"date": "2026-06-10", "close": 10.51, "volume": 48488.0}, {"date": "2026-06-11", "close": 10.52, "volume": 76668.0}, {"date": "2026-06-12", "close": 10.53, "volume": 76592.0}, {"date": "2026-06-15", "close": 10.53, "volume": 32620.0}, {"date": "2026-06-16", "close": 10.57, "volume": 83254.0}, {"date": "2026-06-17", "close": 10.56, "volume": 27291.0}, {"date": "2026-06-18", "close": 10.67, "volume": 26377.0}, {"date": "2026-06-22", "close": 10.7, "volume": 146065.0}, {"date": "2026-06-23", "close": 10.67, "volume": 75626.0}, {"date": "2026-06-24", "close": 10.68, "volume": 131362.0}, {"date": "2026-06-25", "close": 10.69, "volume": 76297.0}, {"date": "2026-06-26", "close": 10.71, "volume": 45968.0}, {"date": "2026-06-29", "close": 10.79, "volume": 33373.0}, {"date": "2026-06-30", "close": 10.54, "volume": 82575.0}, {"date": "2026-07-01", "close": 10.73, "volume": 71143.0}, {"date": "2026-07-02", "close": 10.72, "volume": 98124.0}, {"date": "2026-07-06", "close": 10.75, "volume": 98042.0}, {"date": "2026-07-07", "close": 10.65, "volume": 57865.0}, {"date": "2026-07-08", "close": 10.61, "volume": 71167.0}, {"date": "2026-07-09", "close": 10.68, "volume": 83869.0}, {"date": "2026-07-10", "close": 10.63, "volume": 43433.0}, {"date": "2026-07-13", "close": 10.68, "volume": 70715.0}, {"date": "2026-07-14", "close": 10.79, "volume": 36506.0}, {"date": "2026-07-15", "close": 10.78, "volume": 36733.0}, {"date": "2026-07-16", "close": 10.75, "volume": 38820.0}, {"date": "2026-07-17", "close": 10.7, "volume": 28243.0}, {"date": "2026-07-20", "close": 10.7, "volume": 38480.0}, {"date": "2026-07-21", "close": 10.59, "volume": 51444.0}, {"date": "2026-07-22", "close": 10.51, "volume": 100130.0}, {"date": "2026-07-23", "close": 10.465, "volume": 35141.0}, {"date": "2026-07-24", "close": 10.31, "volume": 60001.0}, {"date": "2026-07-27", "close": 10.31, "volume": 67748.0}, {"date": "2026-07-28", "close": 10.3, "volume": 90671.0}, {"date": "2026-07-29", "close": 10.28, "volume": 65694.0}, {"date": "2026-07-30", "close": 10.22, "volume": 90024.0}, {"date": "2026-07-31", "close": 10.23, "volume": 49296.0}, {"date": "2026-08-03", "close": 10.2, "volume": 81609.0}, {"date": "2026-08-04", "close": 10.23, "volume": 66565.0}, {"date": "2026-08-05", "close": 10.24, "volume": 65578.0}, {"date": "2026-08-06", "close": 10.29, "volume": 60673.0}, {"date": "2026-08-07", "close": 10.39, "volume": 87024.0}, {"date": "2026-08-10", "close": 10.39, "volume": 26173.0}, {"date": "2026-08-11", "close": 10.39, "volume": 45320.0}, {"date": "2026-08-12", "close": 10.4, "volume": 52118.0}, {"date": "2026-08-13", "close": 10.57, "volume": 85576.0}, {"date": "2026-08-14", "close": 10.59, "volume": 63173.0}], "refreshing": true}