{"ticker": "WDI", "overview": {"cik": "1819559", "ticker": "WDI", "name": "Western Asset Diversified Income Fund (WDI)", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "N-PX", "date": "2026-08-14", "title": "Form N-PX", "accession": "0001193125-26-351345", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001662962-26-000002", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-05-28", "title": "Form NPORT-P", "accession": "0000940400-26-021657", "price_sensitive": false}, {"form": "424B3", "date": "2026-04-23", "title": "Form 424B3", "accession": "0001193125-26-174004", "price_sensitive": false}, {"form": "3", "date": "2026-04-07", "title": "FORM 3", "accession": "0002107643-26-000019", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-03-11", "title": "Form N-CEN", "accession": "0000940400-26-009803", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-09", "title": "Proxy statement", "accession": "0001193125-26-098478", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-03-02", "title": "WESTERN ASSET DIVERSIFIED INCOME FUND (WDI) - NCSR", "accession": "0001133228-26-002727", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-02-23", "title": "Form NPORT-P", "accession": "0000940400-26-007255", "price_sensitive": false}, {"form": "40-17G", "date": "2025-12-19", "title": "FIDELITY BOND", "accession": "0001655589-25-000267", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-11-25", "title": "Form NPORT-P", "accession": "0000940400-25-010435", "price_sensitive": false}, {"form": "4", "date": "2025-11-20", "title": "FORM 4", "accession": "0002045513-25-000004", "price_sensitive": false}, {"form": "3", "date": "2025-08-28", "title": "FORM 3", "accession": "0000914851-25-000193", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-08-26", "title": "WESTERN ASSET DIVERSIFIED INCOME FUND (WDI)", "accession": "0001133228-25-008947", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-08-26", "title": "Form NPORT-P", "accession": "0001752724-25-203532", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-15", "title": "Form N-PX", "accession": "0001193125-25-181495", "price_sensitive": false}, {"form": "4", "date": "2025-05-28", "title": "FORM 4", "accession": "0000914851-25-000098", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-05-27", "title": "Form NPORT-P", "accession": "0001752724-25-122384", "price_sensitive": false}, {"form": "N-CEN", "date": "2025-03-13", "title": "Form N-CEN", "accession": "0001752724-25-054242", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-03-07", "title": "WESTERN ASSET DIVERSIFIED INCOME FUND", "accession": "0001193125-25-049431", "price_sensitive": false}, {"form": "N-CSR", "date": "2025-02-28", "title": "WESTERN ASSET DIVERSIFIED INCOME FUND (WDI) - N-CSR", "accession": "0001133228-25-001750", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-02-26", "title": "Form NPORT-P", "accession": "0001752724-25-039315", "price_sensitive": false}, {"form": "POS EX", "date": "2025-01-16", "title": "Form POS EX", "accession": "0001193125-25-007791", "price_sensitive": false}, {"form": "424B5", "date": "2025-01-16", "title": "Prospectus", "accession": "0001193125-25-007194", "price_sensitive": false}, {"form": "424B3", "date": "2025-01-10", "title": "Form 424B3", "accession": "0001193125-25-004299", "price_sensitive": false}]}, "description": "Western Asset Diversified Income Fund trades as WDI on the NYSE and is registered in the United States. Privy Trades holds 9 insider filings for the company, from October 2023 to August 2026. Across those, 4 insiders disclosed 7 open-market purchases totalling $530.71K against 2 sales totalling $391.64K. The most recent filing on record is dated 10 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 7, "buy_sum": 530711.5206698, "sell_n": 2, "sell_sum": 391639.8495411, "net": 139071.67112870002, "insiders": 4, "first_date": "2023-10-23", "last_date": "2026-08-10"}, "metrics": {"ticker": "WDI", "has_prices": true, "as_of": "2026-08-18", "last": 13.14, "prev_close": 13.22, "change": -0.08000000000000007, "change_pct": -0.006051437216338886, "session_volume": 181331.0, "vwap_5": 13.213190773812233, "vwap_20": 13.133067899355222, "vwap_60": 13.366426675285542, "vwap_250": 13.929991238900675, "high_52w": 14.5, "low_52w": 12.96, "avg_volume_20": 213825.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001662962-26-000002", "src": "INSIDERS", "ticker": "WDI", "cik": "1819559", "company": "Western Asset Diversified Income Fund", "company_raw": "Western Asset Diversified Income Fund (WDI)", "who": "Nisha Kumar", "who_key": "Kumar Nisha", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 300567.3495411, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Board member offloads $301K of WDI", "source_url": "https://www.sec.gov/Archives/edgar/data/1819559/000166296226000002/0001662962-26-000002-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121842}, {"id": "0001662962-26-000004", "src": "INSIDERS", "ticker": "WDI", "cik": "1819559", "company": "Western Asset Diversified Income Fund", "company_raw": "Western Asset Diversified Income Fund (WDI)", "who": "Nisha Kumar", "who_key": "Kumar Nisha", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 91072.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Boardroom sells $91K of WDI", "source_url": "https://www.sec.gov/Archives/edgar/data/1819559/000166296226000004/0001662962-26-000004-index.htm", "trade_date": "2026-03-11", "timestamp": "2026-03-11", "mins": 340722}, {"id": "0002045513-25-000004", "src": "INSIDERS", "ticker": "WDI", "cik": "1819559", "company": "Western Asset Diversified Income Fund", "company_raw": "Western Asset Diversified Income Fund (WDI)", "who": "Hillary A. Sale", "who_key": "Sale Hillary A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 20036.946, "score": 30.9, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "WDI lands a director's $20K", "source_url": "https://www.sec.gov/Archives/edgar/data/1819559/000204551325000004/0002045513-25-000004-index.htm", "trade_date": "2025-11-20", "timestamp": "2025-11-20", "mins": 500562}, {"id": "0000914851-25-000098", "src": "INSIDERS", "ticker": "WDI", "cik": "1819559", "company": "Western Asset Diversified Income Fund", "company_raw": "Western Asset Diversified Income Fund (WDI)", "who": "Anthony Grillo", "who_key": "GRILLO ANTHONY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10972.5, "score": 27.9, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The boardroom is buying: $11K of WDI", "source_url": "https://www.sec.gov/Archives/edgar/data/1819559/000091485125000098/0000914851-25-000098-index.htm", "trade_date": "2025-05-27", "timestamp": "2025-05-27", "mins": 755442}, {"id": "0000914851-24-000086", "src": "INSIDERS", "ticker": "WDI", "cik": "1819559", "company": "Western Asset Diversified Income Fund", "company_raw": "Western Asset Diversified Income Fund (WDI)", "who": "Daniel P. Cronin", "who_key": "CRONIN DANIEL P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 14480.0, "score": 32.1, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 4 buying WDI", "source_url": "https://www.sec.gov/Archives/edgar/data/1819559/000091485124000086/0000914851-24-000086-index.htm", "trade_date": "2024-06-21", "timestamp": "2024-06-21", "mins": 1245042}, {"id": "0000914851-24-000076", "src": "INSIDERS", "ticker": "WDI", "cik": "1819559", "company": "Western Asset Diversified Income Fund", "company_raw": "Western Asset Diversified Income Fund", "who": "Nisha Kumar", "who_key": "Kumar Nisha", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 90006.42906000001, "score": 51.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "5 insiders now buying WDI", "source_url": "https://www.sec.gov/Archives/edgar/data/1819559/000091485124000076/0000914851-24-000076-index.htm", "trade_date": "2024-04-08", "timestamp": "2024-04-08", "mins": 1351602}, {"id": "0000914851-24-000369", "src": "INSIDERS", "ticker": "WDI", "cik": "1819559", "company": "Western Asset Diversified Income Fund", "company_raw": "Western Asset Diversified Income Fund (WDI)", "who": "Nisha Kumar", "who_key": "Kumar Nisha", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 100001.14560979999, "score": 46.6, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 3 buying WDI", "source_url": "https://www.sec.gov/Archives/edgar/data/1819559/000091485124000369/0000914851-24-000369-index.htm", "trade_date": "2024-04-08", "timestamp": "2024-04-08", "mins": 1351602}, {"id": "0000914851-24-000030", "src": "INSIDERS", "ticker": "WDI", "cik": "1819559", "company": "Western Asset Diversified Income Fund", "company_raw": "Western Asset Diversified Income Fund", "who": "Nisha Kumar", "who_key": "Kumar Nisha", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 233115.0, "score": 43.4, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "5 insiders now buying WDI", "source_url": "https://www.sec.gov/Archives/edgar/data/1819559/000091485124000030/0000914851-24-000030-index.htm", "trade_date": "2024-01-23", "timestamp": "2024-01-23", "mins": 1461042}, {"id": "0000914851-23-000042", "src": "INSIDERS", "ticker": "WDI", "cik": "1819559", "company": "Western Asset Diversified Income Fund", "company_raw": "Western Asset Diversified Income Fund", "who": "Daniel P. Cronin", "who_key": "CRONIN DANIEL P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 62099.5, "score": 36.6, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 5 buying WDI", "source_url": "https://www.sec.gov/Archives/edgar/data/1819559/000091485123000042/0000914851-23-000042-index.htm", "trade_date": "2023-10-23", "timestamp": "2023-10-23", "mins": 1593522}], "recent_buys": [{"id": "0002045513-25-000004", "src": "INSIDERS", "ticker": "WDI", "cik": "1819559", "company": "Western Asset Diversified Income Fund", "company_raw": "Western Asset Diversified Income Fund (WDI)", "who": "Hillary A. Sale", "who_key": "Sale Hillary A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 20036.946, "score": 30.9, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "WDI lands a director's $20K", "source_url": "https://www.sec.gov/Archives/edgar/data/1819559/000204551325000004/0002045513-25-000004-index.htm", "trade_date": "2025-11-20", "timestamp": "2025-11-20", "mins": 500562}, {"id": "0000914851-25-000098", "src": "INSIDERS", "ticker": "WDI", "cik": "1819559", "company": "Western Asset Diversified Income Fund", "company_raw": "Western Asset Diversified Income Fund (WDI)", "who": "Anthony Grillo", "who_key": "GRILLO ANTHONY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10972.5, "score": 27.9, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The boardroom is buying: $11K of WDI", "source_url": "https://www.sec.gov/Archives/edgar/data/1819559/000091485125000098/0000914851-25-000098-index.htm", "trade_date": "2025-05-27", "timestamp": "2025-05-27", "mins": 755442}, {"id": "0000914851-24-000086", "src": "INSIDERS", "ticker": "WDI", "cik": "1819559", "company": "Western Asset Diversified Income Fund", "company_raw": "Western Asset Diversified Income Fund (WDI)", "who": "Daniel P. Cronin", "who_key": "CRONIN DANIEL P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 14480.0, "score": 32.1, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 4 buying WDI", "source_url": "https://www.sec.gov/Archives/edgar/data/1819559/000091485124000086/0000914851-24-000086-index.htm", "trade_date": "2024-06-21", "timestamp": "2024-06-21", "mins": 1245042}, {"id": "0000914851-24-000369", "src": "INSIDERS", "ticker": "WDI", "cik": "1819559", "company": "Western Asset Diversified Income Fund", "company_raw": "Western Asset Diversified Income Fund (WDI)", "who": "Nisha Kumar", "who_key": "Kumar Nisha", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 100001.14560979999, "score": 46.6, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 3 buying WDI", "source_url": "https://www.sec.gov/Archives/edgar/data/1819559/000091485124000369/0000914851-24-000369-index.htm", "trade_date": "2024-04-08", "timestamp": "2024-04-08", "mins": 1351602}, {"id": "0000914851-24-000076", "src": "INSIDERS", "ticker": "WDI", "cik": "1819559", "company": "Western Asset Diversified Income Fund", "company_raw": "Western Asset Diversified Income Fund", "who": "Nisha Kumar", "who_key": "Kumar Nisha", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 90006.42906000001, "score": 51.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "5 insiders now buying WDI", "source_url": "https://www.sec.gov/Archives/edgar/data/1819559/000091485124000076/0000914851-24-000076-index.htm", "trade_date": "2024-04-08", "timestamp": "2024-04-08", "mins": 1351602}, {"id": "0000914851-24-000030", "src": "INSIDERS", "ticker": "WDI", "cik": "1819559", "company": "Western Asset Diversified Income Fund", "company_raw": "Western Asset Diversified Income Fund", "who": "Nisha Kumar", "who_key": "Kumar Nisha", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 233115.0, "score": 43.4, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "5 insiders now buying WDI", "source_url": "https://www.sec.gov/Archives/edgar/data/1819559/000091485124000030/0000914851-24-000030-index.htm", "trade_date": "2024-01-23", "timestamp": "2024-01-23", "mins": 1461042}, {"id": "0000914851-23-000042", "src": "INSIDERS", "ticker": "WDI", "cik": "1819559", "company": "Western Asset Diversified Income Fund", "company_raw": "Western Asset Diversified Income Fund", "who": "Daniel P. Cronin", "who_key": "CRONIN DANIEL P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 62099.5, "score": 36.6, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 5 buying WDI", "source_url": "https://www.sec.gov/Archives/edgar/data/1819559/000091485123000042/0000914851-23-000042-index.htm", "trade_date": "2023-10-23", "timestamp": "2023-10-23", "mins": 1593522}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "NAME_MISMATCH", "reason": null, "counterparty": null, "old_value": "WDI (Western Asset Diversified Income Fund (WDI))", "new_value": "Western Asset Diversified Income Fund Common Shares of Beneficial Interest", "effective": "", "evidence": "we hold WDI as Western Asset Diversified Income Fund (WDI); the NYSE universe lists that code as Western Asset Diversified Income Fund Common Shares of Beneficial Interest. Unconfirmed \u2014 needs EDGAR confirmation before any alias is closed.", "source_url": "", "applied": 0, "detected_at": "2026-10-28T17:08:20.341963"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Western Asset Diversified Income Fund Common Shares of Beneficial Interest", "new_value": "Western Asset Diversified Income Fund (WDI)", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001819559", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001819559", "applied": 1, "detected_at": "2026-10-28T17:06:35.379229"}]}, "key_people": [{"who": "Nisha Kumar", "who_key": "Kumar Nisha", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 423122.5746698, "sold": 391639.8495411, "net": 31482.725128700025, "trades": 5, "top_score": 51.0, "lean": "buying", "history": [{"action": "SELL", "amount": 300567.3495411, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819559/000166296226000002/0001662962-26-000002-index.htm"}, {"action": "SELL", "amount": 91072.5, "date": "2026-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819559/000166296226000004/0001662962-26-000004-index.htm"}, {"action": "BUY", "amount": 90006.42906000001, "date": "2024-04-08", "score": 51.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819559/000091485124000076/0000914851-24-000076-index.htm"}, {"action": "BUY", "amount": 100001.14560979999, "date": "2024-04-08", "score": 46.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1819559/000091485124000369/0000914851-24-000369-index.htm"}, {"action": "BUY", "amount": 233115.0, "date": "2024-01-23", "score": 43.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1819559/000091485124000030/0000914851-24-000030-index.htm"}], "latest": {"action": "SELL", "amount": 300567.3495411, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819559/000166296226000002/0001662962-26-000002-index.htm"}}, {"who": "Daniel P. Cronin", "who_key": "CRONIN DANIEL P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 76579.5, "sold": 0, "net": 76579.5, "trades": 2, "top_score": 36.6, "lean": "buying", "history": [{"action": "BUY", "amount": 14480.0, "date": "2024-06-21", "score": 32.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1819559/000091485124000086/0000914851-24-000086-index.htm"}, {"action": "BUY", "amount": 62099.5, "date": "2023-10-23", "score": 36.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1819559/000091485123000042/0000914851-23-000042-index.htm"}], "latest": {"action": "BUY", "amount": 14480.0, "date": "2024-06-21", "score": 32.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1819559/000091485124000086/0000914851-24-000086-index.htm"}}, {"who": "Hillary A. Sale", "who_key": "Sale Hillary A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 20036.946, "sold": 0, "net": 20036.946, "trades": 1, "top_score": 30.9, "lean": "buying", "history": [{"action": "BUY", "amount": 20036.946, "date": "2025-11-20", "score": 30.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1819559/000204551325000004/0002045513-25-000004-index.htm"}], "latest": {"action": "BUY", "amount": 20036.946, "date": "2025-11-20", "score": 30.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1819559/000204551325000004/0002045513-25-000004-index.htm"}}, {"who": "Anthony Grillo", "who_key": "GRILLO ANTHONY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 10972.5, "sold": 0, "net": 10972.5, "trades": 1, "top_score": 27.9, "lean": "buying", "history": [{"action": "BUY", "amount": 10972.5, "date": "2025-05-27", "score": 27.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1819559/000091485125000098/0000914851-25-000098-index.htm"}], "latest": {"action": "BUY", "amount": 10972.5, "date": "2025-05-27", "score": 27.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1819559/000091485125000098/0000914851-25-000098-index.htm"}}], "activity": [{"date": "2026-08-10", "net": -300567.3495411}], "announcements": [{"form": "N-PX", "date": "2026-08-14", "title": "Form N-PX", "accession": "0001193125-26-351345", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001662962-26-000002", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-05-28", "title": "Form NPORT-P", "accession": "0000940400-26-021657", "price_sensitive": false}, {"form": "424B3", "date": "2026-04-23", "title": "Form 424B3", "accession": "0001193125-26-174004", "price_sensitive": false}, {"form": "3", "date": "2026-04-07", "title": "FORM 3", "accession": "0002107643-26-000019", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-03-11", "title": "Form N-CEN", "accession": "0000940400-26-009803", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-09", "title": "Proxy statement", "accession": "0001193125-26-098478", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-03-02", "title": "WESTERN ASSET DIVERSIFIED INCOME FUND (WDI) - NCSR", "accession": "0001133228-26-002727", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-02-23", "title": "Form NPORT-P", "accession": "0000940400-26-007255", "price_sensitive": false}, {"form": "40-17G", "date": "2025-12-19", "title": "FIDELITY BOND", "accession": "0001655589-25-000267", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-11-25", "title": "Form NPORT-P", "accession": "0000940400-25-010435", "price_sensitive": false}, {"form": "4", "date": "2025-11-20", "title": "FORM 4", "accession": "0002045513-25-000004", "price_sensitive": false}, {"form": "3", "date": "2025-08-28", "title": "FORM 3", "accession": "0000914851-25-000193", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-08-26", "title": "WESTERN ASSET DIVERSIFIED INCOME FUND (WDI)", "accession": "0001133228-25-008947", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-08-26", "title": "Form NPORT-P", "accession": "0001752724-25-203532", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-15", "title": "Form N-PX", "accession": "0001193125-25-181495", "price_sensitive": false}, {"form": "4", "date": "2025-05-28", "title": "FORM 4", "accession": "0000914851-25-000098", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-05-27", "title": "Form NPORT-P", "accession": "0001752724-25-122384", "price_sensitive": false}, {"form": "N-CEN", "date": "2025-03-13", "title": "Form N-CEN", "accession": "0001752724-25-054242", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-03-07", "title": "WESTERN ASSET DIVERSIFIED INCOME FUND", "accession": "0001193125-25-049431", "price_sensitive": false}, {"form": "N-CSR", "date": "2025-02-28", "title": "WESTERN ASSET DIVERSIFIED INCOME FUND (WDI) - N-CSR", "accession": "0001133228-25-001750", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-02-26", "title": "Form NPORT-P", "accession": "0001752724-25-039315", "price_sensitive": false}, {"form": "POS EX", "date": "2025-01-16", "title": "Form POS EX", "accession": "0001193125-25-007791", "price_sensitive": false}, {"form": "424B5", "date": "2025-01-16", "title": "Prospectus", "accession": "0001193125-25-007194", "price_sensitive": false}, {"form": "424B3", "date": "2025-01-10", "title": "Form 424B3", "accession": "0001193125-25-004299", "price_sensitive": false}], "performance": {"ticker": "WDI", "has_prices": true, "summary": {"n": 7, "avg": -0.06408808722751304, "win_rate": 0.14285714285714285, "best": 0.05882352941176474, "worst": -0.09999999999999994, "as_of": "2026-08-18"}, "buys": [{"who": "Sale Hillary A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20036.946, "date": "2025-11-20", "score": 30.9, "ref_price": 14.12, "return": -0.06940509915014155}, {"who": "GRILLO ANTHONY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10972.5, "date": "2025-05-27", "score": 27.9, "ref_price": 14.6, "return": -0.09999999999999994}, {"who": "CRONIN DANIEL P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14480.0, "date": "2024-06-21", "score": 32.1, "ref_price": 14.46, "return": -0.09128630705394192}, {"who": "Kumar Nisha", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100001.14560979999, "date": "2024-04-08", "score": 46.6, "ref_price": 14.45, "return": -0.0906574394463667}, {"who": "Kumar Nisha", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 90006.42906000001, "date": "2024-04-08", "score": 51.0, "ref_price": 14.45, "return": -0.0906574394463667}, {"who": "Kumar Nisha", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 233115.0, "date": "2024-01-23", "score": 43.4, "ref_price": 14.06, "return": -0.06543385490753911}, {"who": "CRONIN DANIEL P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 62099.5, "date": "2023-10-23", "score": 36.6, "ref_price": 12.41, "return": 0.05882352941176474}]}, "price_series": [{"date": "2021-06-25", "close": 20.01, "volume": 5899374.0}, {"date": "2021-06-28", "close": 20.13, "volume": 315900.0}, {"date": "2021-06-29", "close": 20.14, "volume": 177741.0}, {"date": "2021-06-30", "close": 20.01, "volume": 195641.0}, {"date": "2021-07-01", "close": 20.1, "volume": 177515.0}, {"date": "2021-07-02", "close": 20.12, "volume": 185989.0}, {"date": "2021-07-06", "close": 20.05, "volume": 167671.0}, {"date": "2021-07-07", "close": 20.01, "volume": 352976.0}, {"date": "2021-07-08", "close": 20.01, "volume": 248020.0}, {"date": "2021-07-09", "close": 20.01, "volume": 47805.0}, {"date": "2021-07-12", "close": 20.0099, "volume": 138904.0}, {"date": "2021-07-13", "close": 20.04, "volume": 166301.0}, {"date": "2021-07-14", "close": 20.0, "volume": 106757.0}, {"date": "2021-07-15", "close": 20.0, "volume": 86513.0}, {"date": "2021-07-16", "close": 20.02, "volume": 115777.0}, {"date": "2021-07-19", "close": 20.0025, "volume": 137993.0}, {"date": "2021-07-20", "close": 20.05, "volume": 56699.0}, {"date": "2021-07-21", "close": 20.1, "volume": 14390.0}, {"date": "2021-07-22", "close": 20.09, "volume": 43240.0}, {"date": "2021-07-23", "close": 20.1, "volume": 36590.0}, {"date": "2021-07-26", "close": 20.09, "volume": 35790.0}, {"date": "2021-07-27", "close": 20.1, "volume": 39057.0}, {"date": "2021-07-28", "close": 20.1, "volume": 30309.0}, {"date": "2021-07-29", "close": 20.1, "volume": 18905.0}, {"date": "2021-07-30", "close": 20.15, "volume": 27488.0}, {"date": "2021-08-02", "close": 20.02, "volume": 182632.0}, {"date": "2021-08-03", "close": 20.2, "volume": 37470.0}, {"date": "2021-08-04", "close": 20.27, "volume": 30143.0}, {"date": "2021-08-05", "close": 20.31, "volume": 21298.0}, {"date": "2021-08-06", "close": 20.33, "volume": 34297.0}, {"date": "2021-08-09", "close": 20.02, "volume": 184719.0}, {"date": "2021-08-10", "close": 19.97, "volume": 77416.0}, {"date": "2021-08-11", "close": 19.89, "volume": 75431.0}, {"date": "2021-08-12", "close": 19.95, "volume": 90648.0}, {"date": "2021-08-13", "close": 19.95, "volume": 47741.0}, {"date": "2021-08-16", "close": 19.98, "volume": 106680.0}, {"date": "2021-08-17", "close": 19.9, "volume": 42415.0}, {"date": "2021-08-18", "close": 19.88, "volume": 91023.0}, {"date": "2021-08-19", "close": 19.95, "volume": 35267.0}, {"date": "2021-08-20", "close": 19.93, "volume": 57530.0}, {"date": "2021-08-23", "close": 20.03, "volume": 80014.0}, {"date": "2021-08-24", "close": 19.95, "volume": 56648.0}, {"date": "2021-08-25", "close": 19.92, "volume": 38743.0}, {"date": "2021-08-26", "close": 19.8805, "volume": 65447.0}, {"date": "2021-08-27", "close": 19.93, "volume": 27940.0}, {"date": "2021-08-30", "close": 19.92, "volume": 39621.0}, {"date": "2021-08-31", "close": 20.02, "volume": 78410.0}, {"date": "2021-09-01", "close": 19.94, "volume": 66897.0}, {"date": "2021-09-02", "close": 20.0, "volume": 39148.0}, {"date": "2021-09-03", "close": 20.005, "volume": 62512.0}, {"date": "2021-09-07", "close": 20.0, "volume": 29610.0}, {"date": "2021-09-08", "close": 20.01, "volume": 62393.0}, {"date": "2021-09-09", "close": 19.98, "volume": 67033.0}, {"date": "2021-09-10", "close": 20.0, "volume": 85427.0}, {"date": "2021-09-13", "close": 20.01, "volume": 63248.0}, {"date": "2021-09-14", "close": 19.96, "volume": 87013.0}, {"date": "2021-09-15", "close": 19.99, "volume": 55069.0}, {"date": "2021-09-16", "close": 20.04, "volume": 74268.0}, {"date": "2021-09-17", "close": 20.03, "volume": 55297.0}, {"date": "2021-09-20", "close": 19.97, "volume": 78490.0}, {"date": "2021-09-21", "close": 19.85, "volume": 137862.0}, {"date": "2021-09-22", "close": 19.6, "volume": 81407.0}, {"date": "2021-09-23", "close": 19.31, "volume": 101602.0}, {"date": "2021-09-24", "close": 19.52, "volume": 66442.0}, {"date": "2021-09-27", "close": 19.525, "volume": 155297.0}, {"date": "2021-09-28", "close": 19.66, "volume": 76707.0}, {"date": "2021-09-29", "close": 19.22, "volume": 111465.0}, {"date": "2021-09-30", "close": 19.22, "volume": 86987.0}, {"date": "2021-10-01", "close": 19.43, "volume": 70183.0}, {"date": "2021-10-04", "close": 19.38, "volume": 77823.0}, {"date": "2021-10-05", "close": 19.31, "volume": 63150.0}, {"date": "2021-10-06", "close": 19.4, "volume": 47573.0}, {"date": "2021-10-07", "close": 19.36, "volume": 39191.0}, {"date": "2021-10-08", "close": 19.37, "volume": 34705.0}, {"date": "2021-10-11", "close": 19.4, "volume": 44929.0}, {"date": "2021-10-12", "close": 19.46, "volume": 65727.0}, {"date": "2021-10-13", "close": 19.6, "volume": 91749.0}, {"date": "2021-10-14", "close": 19.75, "volume": 90325.0}, {"date": "2021-10-15", "close": 19.9, "volume": 80313.0}, {"date": "2021-10-18", "close": 19.64, "volume": 37533.0}, {"date": "2021-10-19", "close": 19.46, "volume": 50089.0}, {"date": "2021-10-20", "close": 19.45, "volume": 76829.0}, {"date": "2021-10-21", "close": 19.28, "volume": 54600.0}, {"date": "2021-10-22", "close": 19.06, "volume": 148848.0}, {"date": "2021-10-25", "close": 18.83, "volume": 99462.0}, {"date": "2021-10-26", "close": 18.65, "volume": 191257.0}, {"date": "2021-10-27", "close": 18.77, "volume": 148777.0}, {"date": "2021-10-28", "close": 18.97, "volume": 155067.0}, {"date": "2021-10-29", "close": 18.96, "volume": 106896.0}, {"date": "2021-11-01", "close": 19.14, "volume": 125531.0}, {"date": "2021-11-02", "close": 19.32, "volume": 81104.0}, {"date": "2021-11-03", "close": 19.4183, "volume": 127050.0}, {"date": "2021-11-04", "close": 19.395, "volume": 81871.0}, {"date": "2021-11-05", "close": 19.38, "volume": 80960.0}, {"date": "2021-11-08", "close": 19.22, "volume": 94603.0}, {"date": "2021-11-09", "close": 19.24, "volume": 87128.0}, {"date": "2021-11-10", "close": 19.13, "volume": 78268.0}, {"date": "2021-11-11", "close": 18.98, "volume": 106996.0}, {"date": "2021-11-12", "close": 18.86, "volume": 140005.0}, {"date": "2021-11-15", "close": 18.91, "volume": 296154.0}, {"date": "2021-11-16", "close": 18.94, "volume": 135774.0}, {"date": "2021-11-17", "close": 18.9, "volume": 120493.0}, {"date": "2021-11-18", "close": 18.85, "volume": 146962.0}, {"date": "2021-11-19", "close": 18.7, "volume": 203752.0}, {"date": "2021-11-22", "close": 18.61, "volume": 274350.0}, {"date": "2021-11-23", "close": 18.53, "volume": 229695.0}, {"date": "2021-11-24", "close": 18.52, "volume": 185389.0}, {"date": "2021-11-26", "close": 18.44, "volume": 99885.0}, {"date": "2021-11-29", "close": 18.41, "volume": 195012.0}, {"date": "2021-11-30", "close": 18.36, "volume": 229326.0}, {"date": "2021-12-01", "close": 18.315, "volume": 305184.0}, {"date": "2021-12-02", "close": 18.38, "volume": 185915.0}, {"date": "2021-12-03", "close": 18.13, "volume": 533865.0}, {"date": "2021-12-06", "close": 18.12, "volume": 234203.0}, {"date": "2021-12-07", "close": 18.16, "volume": 348054.0}, {"date": "2021-12-08", "close": 18.22, "volume": 233090.0}, {"date": "2021-12-09", "close": 18.22, "volume": 329655.0}, {"date": "2021-12-10", "close": 18.21, "volume": 198076.0}, {"date": "2021-12-13", "close": 18.21, "volume": 341548.0}, {"date": "2021-12-14", "close": 18.23, "volume": 283871.0}, {"date": "2021-12-15", "close": 18.44, "volume": 235351.0}, {"date": "2021-12-16", "close": 18.38, "volume": 591547.0}, {"date": "2021-12-17", "close": 18.26, "volume": 387856.0}, {"date": "2021-12-20", "close": 18.19, "volume": 409037.0}, {"date": "2021-12-21", "close": 18.21, "volume": 430850.0}, {"date": "2021-12-22", "close": 18.19, "volume": 325920.0}, {"date": "2021-12-23", "close": 18.3, "volume": 439740.0}, {"date": "2021-12-27", "close": 18.23, "volume": 826186.0}, {"date": "2021-12-28", "close": 18.2, "volume": 762375.0}, {"date": "2021-12-29", "close": 18.18, "volume": 864009.0}, {"date": "2021-12-30", "close": 18.28, "volume": 807277.0}, {"date": "2021-12-31", "close": 18.31, "volume": 760261.0}, {"date": "2022-01-03", "close": 18.5, "volume": 160892.0}, {"date": "2022-01-04", "close": 18.48, "volume": 218596.0}, {"date": "2022-01-05", "close": 18.28, "volume": 171276.0}, {"date": "2022-01-06", "close": 18.33, "volume": 100534.0}, {"date": "2022-01-07", "close": 18.4, "volume": 87029.0}, {"date": "2022-01-10", "close": 18.39, "volume": 106569.0}, {"date": "2022-01-11", "close": 18.57, "volume": 93781.0}, {"date": "2022-01-12", "close": 18.77, "volume": 218321.0}, {"date": "2022-01-13", "close": 18.93, "volume": 267584.0}, {"date": "2022-01-14", "close": 18.89, "volume": 476295.0}, {"date": "2022-01-18", "close": 18.73, "volume": 195213.0}, {"date": "2022-01-19", "close": 18.66, "volume": 163548.0}, {"date": "2022-01-20", "close": 18.56, "volume": 205736.0}, {"date": "2022-01-21", "close": 18.17, "volume": 953732.0}, {"date": "2022-01-24", "close": 17.84, "volume": 166501.0}, {"date": "2022-01-25", "close": 17.71, "volume": 150918.0}, {"date": "2022-01-26", "close": 17.78, "volume": 145667.0}, {"date": "2022-01-27", "close": 17.74, "volume": 48309.0}, {"date": "2022-01-28", "close": 17.7, "volume": 89954.0}, {"date": "2022-01-31", "close": 17.97, "volume": 83609.0}, {"date": "2022-02-01", "close": 18.0, "volume": 182963.0}, {"date": "2022-02-02", "close": 18.01, "volume": 166041.0}, {"date": "2022-02-03", "close": 17.84, "volume": 111899.0}, {"date": "2022-02-04", "close": 17.53, "volume": 96389.0}, {"date": "2022-02-07", "close": 17.61, "volume": 118332.0}, {"date": "2022-02-08", "close": 17.64, "volume": 60849.0}, {"date": "2022-02-09", "close": 17.83, "volume": 117904.0}, {"date": "2022-02-10", "close": 17.58, "volume": 107304.0}, {"date": "2022-02-11", "close": 17.428, "volume": 83788.0}, {"date": "2022-02-14", "close": 17.25, "volume": 63800.0}, {"date": "2022-02-15", "close": 17.18, "volume": 75443.0}, {"date": "2022-02-16", "close": 17.19, "volume": 294730.0}, {"date": "2022-02-17", "close": 16.97, "volume": 115092.0}, {"date": "2022-02-18", "close": 16.88, "volume": 295002.0}, {"date": "2022-02-22", "close": 16.73, "volume": 418406.0}, {"date": "2022-02-23", "close": 16.55, "volume": 251447.0}, {"date": "2022-02-24", "close": 16.68, "volume": 186106.0}, {"date": "2022-02-25", "close": 16.86, "volume": 175708.0}, {"date": "2022-02-28", "close": 16.84, "volume": 177641.0}, {"date": "2022-03-01", "close": 17.0, "volume": 106838.0}, {"date": "2022-03-02", "close": 17.39, "volume": 229763.0}, {"date": "2022-03-03", "close": 17.46, "volume": 152289.0}, {"date": "2022-03-04", "close": 16.96, "volume": 141584.0}, {"date": "2022-03-07", "close": 16.67, "volume": 63170.0}, {"date": "2022-03-08", "close": 16.61, "volume": 62854.0}, {"date": "2022-03-09", "close": 16.56, "volume": 174283.0}, {"date": "2022-03-10", "close": 16.31, "volume": 78191.0}, {"date": "2022-03-11", "close": 16.02, "volume": 144431.0}, {"date": "2022-03-14", "close": 15.58, "volume": 151857.0}, {"date": "2022-03-15", "close": 15.88, "volume": 131250.0}, {"date": "2022-03-16", "close": 16.13, "volume": 79288.0}, {"date": "2022-03-17", "close": 16.38, "volume": 171925.0}, {"date": "2022-03-18", "close": 16.44, "volume": 110997.0}, {"date": "2022-03-21", "close": 16.04, "volume": 75415.0}, {"date": "2022-03-22", "close": 15.97, "volume": 107860.0}, {"date": "2022-03-23", "close": 16.05, "volume": 143859.0}, {"date": "2022-03-24", "close": 15.99, "volume": 138248.0}, {"date": "2022-03-25", "close": 15.77, "volume": 192127.0}, {"date": "2022-03-28", "close": 15.82, "volume": 218483.0}, {"date": "2022-03-29", "close": 16.22, "volume": 417484.0}, {"date": "2022-03-30", "close": 16.03, "volume": 177980.0}, {"date": "2022-03-31", "close": 16.21, "volume": 228192.0}, {"date": "2022-04-01", "close": 16.37, "volume": 86994.0}, {"date": "2022-04-04", "close": 16.6, "volume": 86414.0}, {"date": "2022-04-05", "close": 16.53, "volume": 220004.0}, {"date": "2022-04-06", "close": 16.46, "volume": 234266.0}, {"date": "2022-04-07", "close": 16.36, "volume": 173214.0}, {"date": "2022-04-08", "close": 16.21, "volume": 123876.0}, {"date": "2022-04-11", "close": 16.02, "volume": 289676.0}, {"date": "2022-04-12", "close": 16.08, "volume": 127443.0}, {"date": "2022-04-13", "close": 15.97, "volume": 189859.0}, {"date": "2022-04-14", "close": 15.8, "volume": 124903.0}, {"date": "2022-04-18", "close": 15.87, "volume": 120390.0}, {"date": "2022-04-19", "close": 15.9, "volume": 167960.0}, {"date": "2022-04-20", "close": 16.02, "volume": 164748.0}, {"date": "2022-04-21", "close": 15.83, "volume": 189247.0}, {"date": "2022-04-22", "close": 15.79, "volume": 78763.0}, {"date": "2022-04-25", "close": 15.78, "volume": 87929.0}, {"date": "2022-04-26", "close": 15.53, "volume": 153036.0}, {"date": "2022-04-27", "close": 15.57, "volume": 189024.0}, {"date": "2022-04-28", "close": 15.78, "volume": 152885.0}, {"date": "2022-04-29", "close": 15.5, "volume": 100543.0}, {"date": "2022-05-02", "close": 15.49, "volume": 132053.0}, {"date": "2022-05-03", "close": 15.63, "volume": 102916.0}, {"date": "2022-05-04", "close": 15.77, "volume": 194337.0}, {"date": "2022-05-05", "close": 15.62, "volume": 103483.0}, {"date": "2022-05-06", "close": 15.63, "volume": 124118.0}, {"date": "2022-05-09", "close": 15.12, "volume": 350204.0}, {"date": "2022-05-10", "close": 15.08, "volume": 155012.0}, {"date": "2022-05-11", "close": 14.74, "volume": 247747.0}, {"date": "2022-05-12", "close": 14.75, "volume": 444193.0}, {"date": "2022-05-13", "close": 14.53, "volume": 126514.0}, {"date": "2022-05-16", "close": 14.59, "volume": 182095.0}, {"date": "2022-05-17", "close": 14.71, "volume": 161834.0}, {"date": "2022-05-18", "close": 14.56, "volume": 169301.0}, {"date": "2022-05-19", "close": 14.52, "volume": 75771.0}, {"date": "2022-05-20", "close": 14.43, "volume": 131105.0}, {"date": "2022-05-23", "close": 14.34, "volume": 118769.0}, {"date": "2022-05-24", "close": 14.39, "volume": 226873.0}, {"date": "2022-05-25", "close": 14.55, "volume": 283240.0}, {"date": "2022-05-26", "close": 14.83, "volume": 299861.0}, {"date": "2022-05-27", "close": 14.93, "volume": 121276.0}, {"date": "2022-05-31", "close": 14.99, "volume": 168097.0}, {"date": "2022-06-01", "close": 15.12, "volume": 207346.0}, {"date": "2022-06-02", "close": 14.97, "volume": 310379.0}, {"date": "2022-06-03", "close": 14.92, "volume": 108079.0}, {"date": "2022-06-06", "close": 14.98, "volume": 149857.0}, {"date": "2022-06-07", "close": 15.15, "volume": 113192.0}, {"date": "2022-06-08", "close": 14.92, "volume": 98183.0}, {"date": "2022-06-09", "close": 14.95, "volume": 63166.0}, {"date": "2022-06-10", "close": 14.55, "volume": 163447.0}, {"date": "2022-06-13", "close": 13.89, "volume": 199622.0}, {"date": "2022-06-14", "close": 14.13, "volume": 326947.0}, {"date": "2022-06-15", "close": 14.14, "volume": 158092.0}, {"date": "2022-06-16", "close": 13.58, "volume": 170370.0}, {"date": "2022-06-17", "close": 13.62, "volume": 118341.0}, {"date": "2022-06-21", "close": 13.68, "volume": 127176.0}, {"date": "2022-06-22", "close": 13.85, "volume": 218493.0}, {"date": "2022-06-23", "close": 14.03, "volume": 115436.0}, {"date": "2022-06-24", "close": 14.0, "volume": 60515.0}, {"date": "2022-06-27", "close": 13.85, "volume": 188908.0}, {"date": "2022-06-28", "close": 13.75, "volume": 244256.0}, {"date": "2022-06-29", "close": 13.89, "volume": 195530.0}, {"date": "2022-06-30", "close": 13.86, "volume": 194248.0}, {"date": "2022-07-01", "close": 13.85, "volume": 83594.0}, {"date": "2022-07-05", "close": 13.82, "volume": 180811.0}, {"date": "2022-07-06", "close": 13.65, "volume": 130706.0}, {"date": "2022-07-07", "close": 13.67, "volume": 76802.0}, {"date": "2022-07-08", "close": 13.68, "volume": 140304.0}, {"date": "2022-07-11", "close": 13.64, "volume": 145687.0}, {"date": "2022-07-12", "close": 13.63, "volume": 150095.0}, {"date": "2022-07-13", "close": 13.57, "volume": 177318.0}, {"date": "2022-07-14", "close": 13.63, "volume": 96811.0}, {"date": "2022-07-15", "close": 13.79, "volume": 99963.0}, {"date": "2022-07-18", "close": 13.65, "volume": 146453.0}, {"date": "2022-07-19", "close": 13.8, "volume": 102750.0}, {"date": "2022-07-20", "close": 13.93, "volume": 91971.0}, {"date": "2022-07-21", "close": 13.92, "volume": 188899.0}, {"date": "2022-07-22", "close": 14.03, "volume": 152633.0}, {"date": "2022-07-25", "close": 13.95, "volume": 128194.0}, {"date": "2022-07-26", "close": 14.11, "volume": 141088.0}, {"date": "2022-07-27", "close": 14.23, "volume": 138185.0}, {"date": "2022-07-28", "close": 14.18, "volume": 122522.0}, {"date": "2022-07-29", "close": 14.28, "volume": 179531.0}, {"date": "2022-08-01", "close": 14.39, "volume": 163392.0}, {"date": "2022-08-02", "close": 14.51, "volume": 212410.0}, {"date": "2022-08-03", "close": 14.41, "volume": 211745.0}, {"date": "2022-08-04", "close": 14.4, "volume": 176607.0}, {"date": "2022-08-05", "close": 14.5, "volume": 136207.0}, {"date": "2022-08-08", "close": 14.53, "volume": 108994.0}, {"date": "2022-08-09", "close": 14.55, "volume": 67372.0}, {"date": "2022-08-10", "close": 14.67, "volume": 128797.0}, {"date": "2022-08-11", "close": 14.68, "volume": 214373.0}, {"date": "2022-08-12", "close": 14.93, "volume": 75346.0}, {"date": "2022-08-15", "close": 15.0, "volume": 156439.0}, {"date": "2022-08-16", "close": 14.87, "volume": 141649.0}, {"date": "2022-08-17", "close": 14.72, "volume": 78113.0}, {"date": "2022-08-18", "close": 14.88, "volume": 114602.0}, {"date": "2022-08-19", "close": 14.77, "volume": 128860.0}, {"date": "2022-08-22", "close": 14.68, "volume": 146512.0}, {"date": "2022-08-23", "close": 14.6, "volume": 170522.0}, {"date": "2022-08-24", "close": 14.66, "volume": 184185.0}, {"date": "2022-08-25", "close": 14.68, "volume": 165229.0}, {"date": "2022-08-26", "close": 14.44, "volume": 170657.0}, {"date": "2022-08-29", "close": 14.31, "volume": 238034.0}, {"date": "2022-08-30", "close": 14.14, "volume": 280519.0}, {"date": "2022-08-31", "close": 14.1, "volume": 111312.0}, {"date": "2022-09-01", "close": 13.95, "volume": 203807.0}, {"date": "2022-09-02", "close": 14.01, "volume": 111230.0}, {"date": "2022-09-06", "close": 13.99, "volume": 181551.0}, {"date": "2022-09-07", "close": 14.15, "volume": 155597.0}, {"date": "2022-09-08", "close": 14.07, "volume": 169751.0}, {"date": "2022-09-09", "close": 14.08, "volume": 126890.0}, {"date": "2022-09-12", "close": 14.08, "volume": 179520.0}, {"date": "2022-09-13", "close": 13.91, "volume": 107530.0}, {"date": "2022-09-14", "close": 13.99, "volume": 127496.0}, {"date": "2022-09-15", "close": 13.89, "volume": 150518.0}, {"date": "2022-09-16", "close": 13.91, "volume": 115661.0}, {"date": "2022-09-19", "close": 13.77, "volume": 72382.0}, {"date": "2022-09-20", "close": 13.6, "volume": 115019.0}, {"date": "2022-09-21", "close": 13.63, "volume": 144917.0}, {"date": "2022-09-22", "close": 13.36, "volume": 125195.0}, {"date": "2022-09-23", "close": 13.06, "volume": 190041.0}, {"date": "2022-09-26", "close": 12.83, "volume": 140483.0}, {"date": "2022-09-27", "close": 12.8, "volume": 145969.0}, {"date": "2022-09-28", "close": 13.04, "volume": 155200.0}, {"date": "2022-09-29", "close": 12.74, "volume": 165892.0}, {"date": "2022-09-30", "close": 12.58, "volume": 95999.0}, {"date": "2022-10-03", "close": 12.77, "volume": 164956.0}, {"date": "2022-10-04", "close": 13.06, "volume": 192652.0}, {"date": "2022-10-05", "close": 12.86, "volume": 109689.0}, {"date": "2022-10-06", "close": 12.92, "volume": 97942.0}, {"date": "2022-10-07", "close": 12.6, "volume": 200243.0}, {"date": "2022-10-10", "close": 12.54, "volume": 98674.0}, {"date": "2022-10-11", "close": 12.65, "volume": 97169.0}, {"date": "2022-10-12", "close": 12.65, "volume": 126895.0}, {"date": "2022-10-13", "close": 12.52, "volume": 212379.0}, {"date": "2022-10-14", "close": 12.5, "volume": 210554.0}, {"date": "2022-10-17", "close": 12.55, "volume": 142617.0}, {"date": "2022-10-18", "close": 12.59, "volume": 176454.0}, {"date": "2022-10-19", "close": 12.47, "volume": 120643.0}, {"date": "2022-10-20", "close": 12.41, "volume": 146072.0}, {"date": "2022-10-21", "close": 12.33, "volume": 192103.0}, {"date": "2022-10-24", "close": 12.47, "volume": 184203.0}, {"date": "2022-10-25", "close": 12.54, "volume": 166889.0}, {"date": "2022-10-26", "close": 12.52, "volume": 199195.0}, {"date": "2022-10-27", "close": 12.36, "volume": 247527.0}, {"date": "2022-10-28", "close": 12.39, "volume": 151473.0}, {"date": "2022-10-31", "close": 12.42, "volume": 118289.0}, {"date": "2022-11-01", "close": 12.66, "volume": 219856.0}, {"date": "2022-11-02", "close": 12.77, "volume": 237235.0}, {"date": "2022-11-03", "close": 12.65, "volume": 74499.0}, {"date": "2022-11-04", "close": 12.67, "volume": 94744.0}, {"date": "2022-11-07", "close": 12.66, "volume": 161788.0}, {"date": "2022-11-08", "close": 12.76, "volume": 141630.0}, {"date": "2022-11-09", "close": 12.65, "volume": 164983.0}, {"date": "2022-11-10", "close": 13.15, "volume": 156798.0}, {"date": "2022-11-11", "close": 13.22, "volume": 262155.0}, {"date": "2022-11-14", "close": 13.05, "volume": 139011.0}, {"date": "2022-11-15", "close": 13.15, "volume": 336438.0}, {"date": "2022-11-16", "close": 13.09, "volume": 312679.0}, {"date": "2022-11-17", "close": 12.98, "volume": 228923.0}, {"date": "2022-11-18", "close": 12.92, "volume": 128308.0}, {"date": "2022-11-21", "close": 13.09, "volume": 332341.0}, {"date": "2022-11-22", "close": 13.3, "volume": 283951.0}, {"date": "2022-11-23", "close": 13.31, "volume": 176150.0}, {"date": "2022-11-25", "close": 13.32, "volume": 64578.0}, {"date": "2022-11-28", "close": 13.31, "volume": 271849.0}, {"date": "2022-11-29", "close": 13.34, "volume": 188571.0}, {"date": "2022-11-30", "close": 13.61, "volume": 246294.0}, {"date": "2022-12-01", "close": 13.63, "volume": 145479.0}, {"date": "2022-12-02", "close": 13.81, "volume": 286419.0}, {"date": "2022-12-05", "close": 13.45, "volume": 240345.0}, {"date": "2022-12-06", "close": 13.27, "volume": 168340.0}, {"date": "2022-12-07", "close": 13.32, "volume": 181673.0}, {"date": "2022-12-08", "close": 13.33, "volume": 112817.0}, {"date": "2022-12-09", "close": 13.26, "volume": 163934.0}, {"date": "2022-12-12", "close": 13.35, "volume": 171614.0}, {"date": "2022-12-13", "close": 13.26, "volume": 244324.0}, {"date": "2022-12-14", "close": 13.23, "volume": 376206.0}, {"date": "2022-12-15", "close": 13.22, "volume": 255777.0}, {"date": "2022-12-16", "close": 13.22, "volume": 317263.0}, {"date": "2022-12-19", "close": 13.19, "volume": 196538.0}, {"date": "2022-12-20", "close": 13.02, "volume": 373129.0}, {"date": "2022-12-21", "close": 12.88, "volume": 523272.0}, {"date": "2022-12-22", "close": 12.79, "volume": 401973.0}, {"date": "2022-12-23", "close": 12.75, "volume": 307260.0}, {"date": "2022-12-27", "close": 12.64, "volume": 238910.0}, {"date": "2022-12-28", "close": 12.64, "volume": 379623.0}, {"date": "2022-12-29", "close": 12.74, "volume": 365673.0}, {"date": "2022-12-30", "close": 12.7, "volume": 337030.0}, {"date": "2023-01-03", "close": 12.86, "volume": 178467.0}, {"date": "2023-01-04", "close": 13.05, "volume": 120155.0}, {"date": "2023-01-05", "close": 13.0, "volume": 149694.0}, {"date": "2023-01-06", "close": 13.33, "volume": 160752.0}, {"date": "2023-01-09", "close": 13.38, "volume": 116732.0}, {"date": "2023-01-10", "close": 13.52, "volume": 198763.0}, {"date": "2023-01-11", "close": 13.72, "volume": 206744.0}, {"date": "2023-01-12", "close": 14.03, "volume": 243505.0}, {"date": "2023-01-13", "close": 14.0, "volume": 138509.0}, {"date": "2023-01-17", "close": 14.05, "volume": 331325.0}, {"date": "2023-01-18", "close": 14.05, "volume": 145887.0}, {"date": "2023-01-19", "close": 13.96, "volume": 83056.0}, {"date": "2023-01-20", "close": 14.13, "volume": 116095.0}, {"date": "2023-01-23", "close": 14.0, "volume": 131485.0}, {"date": "2023-01-24", "close": 14.04, "volume": 164044.0}, {"date": "2023-01-25", "close": 14.07, "volume": 165732.0}, {"date": "2023-01-26", "close": 14.21, "volume": 246506.0}, {"date": "2023-01-27", "close": 14.19, "volume": 261732.0}, {"date": "2023-01-30", "close": 14.08, "volume": 210065.0}, {"date": "2023-01-31", "close": 14.15, "volume": 136547.0}, {"date": "2023-02-01", "close": 14.21, "volume": 184716.0}, {"date": "2023-02-02", "close": 14.41, "volume": 176382.0}, {"date": "2023-02-03", "close": 14.32, "volume": 158228.0}, {"date": "2023-02-06", "close": 14.14, "volume": 136665.0}, {"date": "2023-02-07", "close": 14.19, "volume": 100831.0}, {"date": "2023-02-08", "close": 14.15, "volume": 132521.0}, {"date": "2023-02-09", "close": 14.25, "volume": 177601.0}, {"date": "2023-02-10", "close": 14.31, "volume": 85849.0}, {"date": "2023-02-13", "close": 14.32, "volume": 73186.0}, {"date": "2023-02-14", "close": 14.29, "volume": 129567.0}, {"date": "2023-02-15", "close": 14.31, "volume": 97457.0}, {"date": "2023-02-16", "close": 14.17, "volume": 119618.0}, {"date": "2023-02-17", "close": 14.03, "volume": 85971.0}, {"date": "2023-02-21", "close": 13.74, "volume": 112547.0}, {"date": "2023-02-22", "close": 13.81, "volume": 147189.0}, {"date": "2023-02-23", "close": 13.92, "volume": 60023.0}, {"date": "2023-02-24", "close": 13.8, "volume": 71989.0}, {"date": "2023-02-27", "close": 13.96, "volume": 49491.0}, {"date": "2023-02-28", "close": 13.98, "volume": 78847.0}, {"date": "2023-03-01", "close": 14.05, "volume": 163435.0}, {"date": "2023-03-02", "close": 13.93, "volume": 161391.0}, {"date": "2023-03-03", "close": 14.16, "volume": 111933.0}, {"date": "2023-03-06", "close": 14.02, "volume": 154421.0}, {"date": "2023-03-07", "close": 13.99, "volume": 72221.0}, {"date": "2023-03-08", "close": 14.0, "volume": 87479.0}, {"date": "2023-03-09", "close": 13.76, "volume": 78964.0}, {"date": "2023-03-10", "close": 13.51, "volume": 199980.0}, {"date": "2023-03-13", "close": 13.31, "volume": 126924.0}, {"date": "2023-03-14", "close": 13.4, "volume": 178795.0}, {"date": "2023-03-15", "close": 13.33, "volume": 135974.0}, {"date": "2023-03-16", "close": 13.5, "volume": 181984.0}, {"date": "2023-03-17", "close": 13.31, "volume": 103497.0}, {"date": "2023-03-20", "close": 13.25, "volume": 79108.0}, {"date": "2023-03-21", "close": 13.43, "volume": 100186.0}, {"date": "2023-03-22", "close": 13.3, "volume": 82223.0}, {"date": "2023-03-23", "close": 13.14, "volume": 130281.0}, {"date": "2023-03-24", "close": 13.05, "volume": 88316.0}, {"date": "2023-03-27", "close": 12.97, "volume": 155871.0}, {"date": "2023-03-28", "close": 12.97, "volume": 85175.0}, {"date": "2023-03-29", "close": 13.13, "volume": 84741.0}, {"date": "2023-03-30", "close": 13.18, "volume": 72043.0}, {"date": "2023-03-31", "close": 13.3, "volume": 158143.0}, {"date": "2023-04-03", "close": 13.3, "volume": 144400.0}, {"date": "2023-04-04", "close": 13.46, "volume": 234213.0}, {"date": "2023-04-05", "close": 13.42, "volume": 94498.0}, {"date": "2023-04-06", "close": 13.33, "volume": 111684.0}, {"date": "2023-04-10", "close": 13.22, "volume": 153486.0}, {"date": "2023-04-11", "close": 13.32, "volume": 87084.0}, {"date": "2023-04-12", "close": 13.41, "volume": 90911.0}, {"date": "2023-04-13", "close": 13.46, "volume": 83997.0}, {"date": "2023-04-14", "close": 13.53, "volume": 90844.0}, {"date": "2023-04-17", "close": 13.45, "volume": 89837.0}, {"date": "2023-04-18", "close": 13.57, "volume": 113612.0}, {"date": "2023-04-19", "close": 13.59, "volume": 69541.0}, {"date": "2023-04-20", "close": 13.44, "volume": 44164.0}, {"date": "2023-04-21", "close": 13.28, "volume": 82808.0}, {"date": "2023-04-24", "close": 13.36, "volume": 177257.0}, {"date": "2023-04-25", "close": 13.35, "volume": 86476.0}, {"date": "2023-04-26", "close": 13.38, "volume": 235462.0}, {"date": "2023-04-27", "close": 13.42, "volume": 112328.0}, {"date": "2023-04-28", "close": 13.34, "volume": 133035.0}, {"date": "2023-05-01", "close": 13.36, "volume": 103783.0}, {"date": "2023-05-02", "close": 13.27, "volume": 153646.0}, {"date": "2023-05-03", "close": 13.36, "volume": 58802.0}, {"date": "2023-05-04", "close": 13.21, "volume": 96947.0}, {"date": "2023-05-05", "close": 13.29, "volume": 143189.0}, {"date": "2023-05-08", "close": 13.23, "volume": 62415.0}, {"date": "2023-05-09", "close": 13.28, "volume": 112044.0}, {"date": "2023-05-10", "close": 13.26, "volume": 140568.0}, {"date": "2023-05-11", "close": 13.42, "volume": 119941.0}, {"date": "2023-05-12", "close": 13.26, "volume": 33519.0}, {"date": "2023-05-15", "close": 13.19, "volume": 169951.0}, {"date": "2023-05-16", "close": 13.12, "volume": 96177.0}, {"date": "2023-05-17", "close": 13.29, "volume": 129688.0}, {"date": "2023-05-18", "close": 13.24, "volume": 191957.0}, {"date": "2023-05-19", "close": 13.17, "volume": 93955.0}, {"date": "2023-05-22", "close": 13.06, "volume": 110033.0}, {"date": "2023-05-23", "close": 12.92, "volume": 81371.0}, {"date": "2023-05-24", "close": 12.85, "volume": 108930.0}, {"date": "2023-05-25", "close": 13.0, "volume": 124191.0}, {"date": "2023-05-26", "close": 13.01, "volume": 78832.0}, {"date": "2023-05-30", "close": 13.01, "volume": 99029.0}, {"date": "2023-05-31", "close": 13.01, "volume": 134193.0}, {"date": "2023-06-01", "close": 13.15, "volume": 124688.0}, {"date": "2023-06-02", "close": 13.2, "volume": 75550.0}, {"date": "2023-06-05", "close": 13.3, "volume": 70368.0}, {"date": "2023-06-06", "close": 13.3, "volume": 82678.0}, {"date": "2023-06-07", "close": 13.22, "volume": 67335.0}, {"date": "2023-06-08", "close": 13.27, "volume": 49550.0}, {"date": "2023-06-09", "close": 13.25, "volume": 39031.0}, {"date": "2023-06-12", "close": 13.39, "volume": 54914.0}, {"date": "2023-06-13", "close": 13.5, "volume": 105247.0}, {"date": "2023-06-14", "close": 13.55, "volume": 135427.0}, {"date": "2023-06-15", "close": 13.65, "volume": 105538.0}, {"date": "2023-06-16", "close": 13.62, "volume": 99234.0}, {"date": "2023-06-20", "close": 13.66, "volume": 151678.0}, {"date": "2023-06-21", "close": 13.62, "volume": 89500.0}, {"date": "2023-06-22", "close": 13.43, "volume": 110514.0}, {"date": "2023-06-23", "close": 13.4, "volume": 83048.0}, {"date": "2023-06-26", "close": 13.47, "volume": 106260.0}, {"date": "2023-06-27", "close": 13.45, "volume": 98059.0}, {"date": "2023-06-28", "close": 13.51, "volume": 148063.0}, {"date": "2023-06-29", "close": 13.42, "volume": 119105.0}, {"date": "2023-06-30", "close": 13.47, "volume": 77744.0}, {"date": "2023-07-03", "close": 13.5, "volume": 55321.0}, {"date": "2023-07-05", "close": 13.47, "volume": 134562.0}, {"date": "2023-07-06", "close": 13.32, "volume": 80931.0}, {"date": "2023-07-07", "close": 13.33, "volume": 82385.0}, {"date": "2023-07-10", "close": 13.35, "volume": 119546.0}, {"date": "2023-07-11", "close": 13.45, "volume": 59688.0}, {"date": "2023-07-12", "close": 13.55, "volume": 138477.0}, {"date": "2023-07-13", "close": 13.67, "volume": 72023.0}, {"date": "2023-07-14", "close": 13.7, "volume": 125367.0}, {"date": "2023-07-17", "close": 13.83, "volume": 134537.0}, {"date": "2023-07-18", "close": 13.87, "volume": 149157.0}, {"date": "2023-07-19", "close": 13.84, "volume": 240897.0}, {"date": "2023-07-20", "close": 13.83, "volume": 150901.0}, {"date": "2023-07-21", "close": 13.74, "volume": 128395.0}, {"date": "2023-07-24", "close": 13.69, "volume": 103100.0}, {"date": "2023-07-25", "close": 13.69, "volume": 109536.0}, {"date": "2023-07-26", "close": 13.65, "volume": 109599.0}, {"date": "2023-07-27", "close": 13.63, "volume": 119158.0}, {"date": "2023-07-28", "close": 13.69, "volume": 120996.0}, {"date": "2023-07-31", "close": 13.8, "volume": 139237.0}, {"date": "2023-08-01", "close": 13.73, "volume": 91424.0}, {"date": "2023-08-02", "close": 13.74, "volume": 117623.0}, {"date": "2023-08-03", "close": 13.69, "volume": 150772.0}, {"date": "2023-08-04", "close": 13.83, "volume": 128357.0}, {"date": "2023-08-07", "close": 13.92, "volume": 183678.0}, {"date": "2023-08-08", "close": 13.89, "volume": 232433.0}, {"date": "2023-08-09", "close": 13.84, "volume": 159369.0}, {"date": "2023-08-10", "close": 13.97, "volume": 244350.0}, {"date": "2023-08-11", "close": 13.94, "volume": 137365.0}, {"date": "2023-08-14", "close": 13.88, "volume": 403434.0}, {"date": "2023-08-15", "close": 13.9, "volume": 123166.0}, {"date": "2023-08-16", "close": 13.77, "volume": 211840.0}, {"date": "2023-08-17", "close": 13.62, "volume": 195607.0}, {"date": "2023-08-18", "close": 13.78, "volume": 155323.0}, {"date": "2023-08-21", "close": 13.79, "volume": 133686.0}, {"date": "2023-08-22", "close": 13.69, "volume": 148521.0}, {"date": "2023-08-23", "close": 13.74, "volume": 88326.0}, {"date": "2023-08-24", "close": 13.54, "volume": 108504.0}, {"date": "2023-08-25", "close": 13.5, "volume": 142011.0}, {"date": "2023-08-28", "close": 13.52, "volume": 120702.0}, {"date": "2023-08-29", "close": 13.57, "volume": 154206.0}, {"date": "2023-08-30", "close": 13.56, "volume": 114604.0}, {"date": "2023-08-31", "close": 13.59, "volume": 260623.0}, {"date": "2023-09-01", "close": 13.63, "volume": 224628.0}, {"date": "2023-09-05", "close": 13.69, "volume": 295489.0}, {"date": "2023-09-06", "close": 13.57, "volume": 254454.0}, {"date": "2023-09-07", "close": 13.62, "volume": 97304.0}, {"date": "2023-09-08", "close": 13.75, "volume": 87427.0}, {"date": "2023-09-11", "close": 13.76, "volume": 92755.0}, {"date": "2023-09-12", "close": 13.69, "volume": 85838.0}, {"date": "2023-09-13", "close": 13.59, "volume": 167737.0}, {"date": "2023-09-14", "close": 13.6, "volume": 197062.0}, {"date": "2023-09-15", "close": 13.66, "volume": 82094.0}, {"date": "2023-09-18", "close": 13.7, "volume": 178327.0}, {"date": "2023-09-19", "close": 13.73, "volume": 136739.0}, {"date": "2023-09-20", "close": 13.68, "volume": 147103.0}, {"date": "2023-09-21", "close": 13.44, "volume": 131202.0}, {"date": "2023-09-22", "close": 13.49, "volume": 62460.0}, {"date": "2023-09-25", "close": 13.42, "volume": 119309.0}, {"date": "2023-09-26", "close": 13.13, "volume": 185196.0}, {"date": "2023-09-27", "close": 13.24, "volume": 93141.0}, {"date": "2023-09-28", "close": 13.11, "volume": 150135.0}, {"date": "2023-09-29", "close": 13.24, "volume": 89700.0}, {"date": "2023-10-02", "close": 12.95, "volume": 321251.0}, {"date": "2023-10-03", "close": 13.02, "volume": 257983.0}, {"date": "2023-10-04", "close": 13.08, "volume": 100067.0}, {"date": "2023-10-05", "close": 12.95, "volume": 129446.0}, {"date": "2023-10-06", "close": 12.98, "volume": 118935.0}, {"date": "2023-10-09", "close": 13.2, "volume": 138418.0}, {"date": "2023-10-10", "close": 13.09, "volume": 155094.0}, {"date": "2023-10-11", "close": 13.01, "volume": 196160.0}, {"date": "2023-10-12", "close": 12.95, "volume": 109277.0}, {"date": "2023-10-13", "close": 12.88, "volume": 105972.0}, {"date": "2023-10-16", "close": 12.83, "volume": 101491.0}, {"date": "2023-10-17", "close": 12.72, "volume": 193226.0}, {"date": "2023-10-18", "close": 12.59, "volume": 140571.0}, {"date": "2023-10-19", "close": 12.49, "volume": 139767.0}, {"date": "2023-10-20", "close": 12.51, "volume": 154333.0}, {"date": "2023-10-23", "close": 12.41, "volume": 106127.0}, {"date": "2023-10-24", "close": 12.46, "volume": 170089.0}, {"date": "2023-10-25", "close": 12.31, "volume": 145426.0}, {"date": "2023-10-26", "close": 12.27, "volume": 160857.0}, {"date": "2023-10-27", "close": 12.24, "volume": 164447.0}, {"date": "2023-10-30", "close": 12.3, "volume": 121019.0}, {"date": "2023-10-31", "close": 12.42, "volume": 216725.0}, {"date": "2023-11-01", "close": 12.61, "volume": 228312.0}, {"date": "2023-11-02", "close": 12.89, "volume": 317173.0}, {"date": "2023-11-03", "close": 13.06, "volume": 308925.0}, {"date": "2023-11-06", "close": 13.01, "volume": 214585.0}, {"date": "2023-11-07", "close": 13.11, "volume": 263637.0}, {"date": "2023-11-08", "close": 13.14, "volume": 133530.0}, {"date": "2023-11-09", "close": 12.94, "volume": 166744.0}, {"date": "2023-11-10", "close": 12.94, "volume": 103229.0}, {"date": "2023-11-13", "close": 12.99, "volume": 104864.0}, {"date": "2023-11-14", "close": 13.21, "volume": 246869.0}, {"date": "2023-11-15", "close": 13.22, "volume": 168847.0}, {"date": "2023-11-16", "close": 13.27, "volume": 235806.0}, {"date": "2023-11-17", "close": 13.3, "volume": 179664.0}, {"date": "2023-11-20", "close": 13.38, "volume": 141409.0}, {"date": "2023-11-21", "close": 13.24, "volume": 136189.0}, {"date": "2023-11-22", "close": 13.24, "volume": 115477.0}, {"date": "2023-11-24", "close": 13.26, "volume": 61749.0}, {"date": "2023-11-27", "close": 13.23, "volume": 112951.0}, {"date": "2023-11-28", "close": 13.18, "volume": 360918.0}, {"date": "2023-11-29", "close": 13.24, "volume": 277753.0}, {"date": "2023-11-30", "close": 13.25, "volume": 262540.0}, {"date": "2023-12-01", "close": 13.44, "volume": 217824.0}, {"date": "2023-12-04", "close": 13.52, "volume": 234084.0}, {"date": "2023-12-05", "close": 13.62, "volume": 236251.0}, {"date": "2023-12-06", "close": 13.58, "volume": 369657.0}, {"date": "2023-12-07", "close": 13.73, "volume": 361832.0}, {"date": "2023-12-08", "close": 13.74, "volume": 180682.0}, {"date": "2023-12-11", "close": 13.69, "volume": 137135.0}, {"date": "2023-12-12", "close": 13.66, "volume": 260922.0}, {"date": "2023-12-13", "close": 13.93, "volume": 251770.0}, {"date": "2023-12-14", "close": 14.16, "volume": 534064.0}, {"date": "2023-12-15", "close": 14.08, "volume": 165365.0}, {"date": "2023-12-18", "close": 14.16, "volume": 286977.0}, {"date": "2023-12-19", "close": 14.17, "volume": 303765.0}, {"date": "2023-12-20", "close": 13.96, "volume": 347994.0}, {"date": "2023-12-21", "close": 13.98, "volume": 188773.0}, {"date": "2023-12-22", "close": 14.08, "volume": 201700.0}, {"date": "2023-12-26", "close": 14.14, "volume": 253005.0}, {"date": "2023-12-27", "close": 14.09, "volume": 277948.0}, {"date": "2023-12-28", "close": 14.13, "volume": 234554.0}, {"date": "2023-12-29", "close": 14.1, "volume": 216884.0}, {"date": "2024-01-02", "close": 14.24, "volume": 203226.0}, {"date": "2024-01-03", "close": 14.23, "volume": 100514.0}, {"date": "2024-01-04", "close": 14.22, "volume": 190897.0}, {"date": "2024-01-05", "close": 14.24, "volume": 146394.0}, {"date": "2024-01-08", "close": 14.22, "volume": 196745.0}, {"date": "2024-01-09", "close": 14.22, "volume": 137057.0}, {"date": "2024-01-10", "close": 14.22, "volume": 139191.0}, {"date": "2024-01-11", "close": 14.22, "volume": 179026.0}, {"date": "2024-01-12", "close": 14.28, "volume": 95800.0}, {"date": "2024-01-16", "close": 14.25, "volume": 232090.0}, {"date": "2024-01-17", "close": 14.24, "volume": 206974.0}, {"date": "2024-01-18", "close": 14.14, "volume": 174688.0}, {"date": "2024-01-19", "close": 14.01, "volume": 250453.0}, {"date": "2024-01-22", "close": 14.16, "volume": 173875.0}, {"date": "2024-01-23", "close": 14.06, "volume": 208223.0}, {"date": "2024-01-24", "close": 14.17, "volume": 223730.0}, {"date": "2024-01-25", "close": 14.18, "volume": 159493.0}, {"date": "2024-01-26", "close": 14.18, "volume": 215599.0}, {"date": "2024-01-29", "close": 14.23, "volume": 202188.0}, {"date": "2024-01-30", "close": 14.26, "volume": 171043.0}, {"date": "2024-01-31", "close": 14.3, "volume": 193588.0}, {"date": "2024-02-01", "close": 14.37, "volume": 181441.0}, {"date": "2024-02-02", "close": 14.43, "volume": 233098.0}, {"date": "2024-02-05", "close": 14.33, "volume": 186316.0}, {"date": "2024-02-06", "close": 14.35, "volume": 165016.0}, {"date": "2024-02-07", "close": 14.43, "volume": 173728.0}, {"date": "2024-02-08", "close": 14.38, "volume": 212425.0}, {"date": "2024-02-09", "close": 14.46, "volume": 194143.0}, {"date": "2024-02-12", "close": 14.48, "volume": 138021.0}, {"date": "2024-02-13", "close": 14.39, "volume": 163485.0}, {"date": "2024-02-14", "close": 14.47, "volume": 188602.0}, {"date": "2024-02-15", "close": 14.6, "volume": 259527.0}, {"date": "2024-02-16", "close": 14.54, "volume": 194908.0}, {"date": "2024-02-20", "close": 14.69, "volume": 410415.0}, {"date": "2024-02-21", "close": 14.53, "volume": 189906.0}, {"date": "2024-02-22", "close": 14.39, "volume": 240087.0}, {"date": "2024-02-23", "close": 14.36, "volume": 219151.0}, {"date": "2024-02-26", "close": 14.32, "volume": 182102.0}, {"date": "2024-02-27", "close": 14.36, "volume": 188030.0}, {"date": "2024-02-28", "close": 14.38, "volume": 157533.0}, {"date": "2024-02-29", "close": 14.48, "volume": 132729.0}, {"date": "2024-03-01", "close": 14.48, "volume": 177355.0}, {"date": "2024-03-04", "close": 14.45, "volume": 321304.0}, {"date": "2024-03-05", "close": 14.36, "volume": 396119.0}, {"date": "2024-03-06", "close": 14.43, "volume": 143387.0}, {"date": "2024-03-07", "close": 14.45, "volume": 100748.0}, {"date": "2024-03-08", "close": 14.5, "volume": 148058.0}, {"date": "2024-03-11", "close": 14.53, "volume": 132622.0}, {"date": "2024-03-12", "close": 14.52, "volume": 185988.0}, {"date": "2024-03-13", "close": 14.59, "volume": 136487.0}, {"date": "2024-03-14", "close": 14.49, "volume": 147365.0}, {"date": "2024-03-15", "close": 14.43, "volume": 151433.0}, {"date": "2024-03-18", "close": 14.44, "volume": 212501.0}, {"date": "2024-03-19", "close": 14.5, "volume": 321786.0}, {"date": "2024-03-20", "close": 14.38, "volume": 226872.0}, {"date": "2024-03-21", "close": 14.39, "volume": 127738.0}, {"date": "2024-03-22", "close": 14.34, "volume": 141558.0}, {"date": "2024-03-25", "close": 14.36, "volume": 134992.0}, {"date": "2024-03-26", "close": 14.28, "volume": 368562.0}, {"date": "2024-03-27", "close": 14.33, "volume": 187905.0}, {"date": "2024-03-28", "close": 14.45, "volume": 222773.0}, {"date": "2024-04-01", "close": 14.47, "volume": 204242.0}, {"date": "2024-04-02", "close": 14.45, "volume": 225590.0}, {"date": "2024-04-03", "close": 14.38, "volume": 245179.0}, {"date": "2024-04-04", "close": 14.34, "volume": 194109.0}, {"date": "2024-04-05", "close": 14.43, "volume": 150497.0}, {"date": "2024-04-08", "close": 14.45, "volume": 219310.0}, {"date": "2024-04-09", "close": 14.52, "volume": 134079.0}, {"date": "2024-04-10", "close": 14.38, "volume": 199206.0}, {"date": "2024-04-11", "close": 14.35, "volume": 161044.0}, {"date": "2024-04-12", "close": 14.19, "volume": 141716.0}, {"date": "2024-04-15", "close": 13.89, "volume": 267024.0}, {"date": "2024-04-16", "close": 13.82, "volume": 283063.0}, {"date": "2024-04-17", "close": 13.94, "volume": 248315.0}, {"date": "2024-04-18", "close": 14.06, "volume": 253147.0}, {"date": "2024-04-19", "close": 14.22, "volume": 299656.0}, {"date": "2024-04-22", "close": 14.06, "volume": 206455.0}, {"date": "2024-04-23", "close": 14.05, "volume": 124257.0}, {"date": "2024-04-24", "close": 14.03, "volume": 138596.0}, {"date": "2024-04-25", "close": 13.98, "volume": 91952.0}, {"date": "2024-04-26", "close": 14.12, "volume": 123473.0}, {"date": "2024-04-29", "close": 14.17, "volume": 122664.0}, {"date": "2024-04-30", "close": 14.07, "volume": 416794.0}, {"date": "2024-05-01", "close": 14.07, "volume": 505079.0}, {"date": "2024-05-02", "close": 14.09, "volume": 294998.0}, {"date": "2024-05-03", "close": 14.24, "volume": 261467.0}, {"date": "2024-05-06", "close": 14.34, "volume": 241771.0}, {"date": "2024-05-07", "close": 14.43, "volume": 182651.0}, {"date": "2024-05-08", "close": 14.47, "volume": 259523.0}, {"date": "2024-05-09", "close": 14.58, "volume": 381252.0}, {"date": "2024-05-10", "close": 14.53, "volume": 175357.0}, {"date": "2024-05-13", "close": 14.58, "volume": 180419.0}, {"date": "2024-05-14", "close": 14.47, "volume": 310940.0}, {"date": "2024-05-15", "close": 14.58, "volume": 339485.0}, {"date": "2024-05-16", "close": 14.67, "volume": 300944.0}, {"date": "2024-05-17", "close": 14.79, "volume": 440004.0}, {"date": "2024-05-20", "close": 14.8, "volume": 239028.0}, {"date": "2024-05-21", "close": 14.82, "volume": 242192.0}, {"date": "2024-05-22", "close": 14.52, "volume": 324753.0}, {"date": "2024-05-23", "close": 14.47, "volume": 217057.0}, {"date": "2024-05-24", "close": 14.45, "volume": 301785.0}, {"date": "2024-05-28", "close": 14.36, "volume": 316032.0}, {"date": "2024-05-29", "close": 14.27, "volume": 340996.0}, {"date": "2024-05-30", "close": 14.29, "volume": 454010.0}, {"date": "2024-05-31", "close": 14.42, "volume": 273301.0}, {"date": "2024-06-03", "close": 14.39, "volume": 268409.0}, {"date": "2024-06-04", "close": 14.43, "volume": 348469.0}, {"date": "2024-06-05", "close": 14.48, "volume": 168010.0}, {"date": "2024-06-06", "close": 14.47, "volume": 158169.0}, {"date": "2024-06-07", "close": 14.5, "volume": 178520.0}, {"date": "2024-06-10", "close": 14.52, "volume": 151990.0}, {"date": "2024-06-11", "close": 14.63, "volume": 185424.0}, {"date": "2024-06-12", "close": 14.67, "volume": 220806.0}, {"date": "2024-06-13", "close": 14.73, "volume": 169273.0}, {"date": "2024-06-14", "close": 14.78, "volume": 175905.0}, {"date": "2024-06-17", "close": 14.64, "volume": 261305.0}, {"date": "2024-06-18", "close": 14.57, "volume": 256599.0}, {"date": "2024-06-20", "close": 14.62, "volume": 247276.0}, {"date": "2024-06-21", "close": 14.46, "volume": 199506.0}, {"date": "2024-06-24", "close": 14.53, "volume": 152208.0}, {"date": "2024-06-25", "close": 14.42, "volume": 261549.0}, {"date": "2024-06-26", "close": 14.42, "volume": 288296.0}, {"date": "2024-06-27", "close": 14.4, "volume": 220190.0}, {"date": "2024-06-28", "close": 14.41, "volume": 117994.0}, {"date": "2024-07-01", "close": 14.48, "volume": 182824.0}, {"date": "2024-07-02", "close": 14.63, "volume": 214536.0}, {"date": "2024-07-03", "close": 14.79, "volume": 199056.0}, {"date": "2024-07-05", "close": 14.8, "volume": 150399.0}, {"date": "2024-07-08", "close": 14.73, "volume": 127336.0}, {"date": "2024-07-09", "close": 14.82, "volume": 264587.0}, {"date": "2024-07-10", "close": 14.96, "volume": 303758.0}, {"date": "2024-07-11", "close": 14.91, "volume": 279027.0}, {"date": "2024-07-12", "close": 15.01, "volume": 181996.0}, {"date": "2024-07-15", "close": 15.02, "volume": 304220.0}, {"date": "2024-07-16", "close": 14.92, "volume": 360587.0}, {"date": "2024-07-17", "close": 14.9, "volume": 229255.0}, {"date": "2024-07-18", "close": 14.79, "volume": 226355.0}, {"date": "2024-07-19", "close": 14.88, "volume": 172140.0}, {"date": "2024-07-22", "close": 14.99, "volume": 245260.0}, {"date": "2024-07-23", "close": 15.06, "volume": 190806.0}, {"date": "2024-07-24", "close": 14.72, "volume": 220532.0}, {"date": "2024-07-25", "close": 14.81, "volume": 171857.0}, {"date": "2024-07-26", "close": 14.95, "volume": 158521.0}, {"date": "2024-07-29", "close": 14.87, "volume": 165851.0}, {"date": "2024-07-30", "close": 15.0, "volume": 115846.0}, {"date": "2024-07-31", "close": 15.15, "volume": 198193.0}, {"date": "2024-08-01", "close": 15.18, "volume": 260862.0}, {"date": "2024-08-02", "close": 15.04, "volume": 261039.0}, {"date": "2024-08-05", "close": 14.75, "volume": 320601.0}, {"date": "2024-08-06", "close": 14.83, "volume": 246329.0}, {"date": "2024-08-07", "close": 14.88, "volume": 239851.0}, {"date": "2024-08-08", "close": 14.94, "volume": 179517.0}, {"date": "2024-08-09", "close": 15.1, "volume": 149172.0}, {"date": "2024-08-12", "close": 15.05, "volume": 258111.0}, {"date": "2024-08-13", "close": 15.17, "volume": 193054.0}, {"date": "2024-08-14", "close": 15.25, "volume": 304339.0}, {"date": "2024-08-15", "close": 15.29, "volume": 232003.0}, {"date": "2024-08-16", "close": 15.5, "volume": 264616.0}, {"date": "2024-08-19", "close": 15.48, "volume": 204972.0}, {"date": "2024-08-20", "close": 15.46, "volume": 226704.0}, {"date": "2024-08-21", "close": 15.42, "volume": 228876.0}, {"date": "2024-08-22", "close": 15.28, "volume": 325250.0}, {"date": "2024-08-23", "close": 15.17, "volume": 275075.0}, {"date": "2024-08-26", "close": 15.16, "volume": 276907.0}, {"date": "2024-08-27", "close": 15.18, "volume": 234022.0}, {"date": "2024-08-28", "close": 15.15, "volume": 158151.0}, {"date": "2024-08-29", "close": 15.13, "volume": 231776.0}, {"date": "2024-08-30", "close": 15.23, "volume": 196087.0}, {"date": "2024-09-03", "close": 15.25, "volume": 236048.0}, {"date": "2024-09-04", "close": 15.32, "volume": 276549.0}, {"date": "2024-09-05", "close": 15.46, "volume": 203357.0}, {"date": "2024-09-06", "close": 15.42, "volume": 282512.0}, {"date": "2024-09-09", "close": 15.31, "volume": 157455.0}, {"date": "2024-09-10", "close": 15.46, "volume": 226037.0}, {"date": "2024-09-11", "close": 15.48, "volume": 143925.0}, {"date": "2024-09-12", "close": 15.48, "volume": 121532.0}, {"date": "2024-09-13", "close": 15.51, "volume": 199162.0}, {"date": "2024-09-16", "close": 15.66, "volume": 181257.0}, {"date": "2024-09-17", "close": 15.7, "volume": 260168.0}, {"date": "2024-09-18", "close": 15.72, "volume": 267817.0}, {"date": "2024-09-19", "close": 15.73, "volume": 237542.0}, {"date": "2024-09-20", "close": 15.66, "volume": 133697.0}, {"date": "2024-09-23", "close": 15.52, "volume": 191266.0}, {"date": "2024-09-24", "close": 15.62, "volume": 181828.0}, {"date": "2024-09-25", "close": 15.63, "volume": 132203.0}, {"date": "2024-09-26", "close": 15.5, "volume": 172669.0}, {"date": "2024-09-27", "close": 15.57, "volume": 146175.0}, {"date": "2024-09-30", "close": 15.68, "volume": 206657.0}, {"date": "2024-10-01", "close": 15.67, "volume": 241749.0}, {"date": "2024-10-02", "close": 15.67, "volume": 149538.0}, {"date": "2024-10-03", "close": 15.58, "volume": 153982.0}, {"date": "2024-10-04", "close": 15.65, "volume": 179801.0}, {"date": "2024-10-07", "close": 15.58, "volume": 154570.0}, {"date": "2024-10-08", "close": 15.68, "volume": 152876.0}, {"date": "2024-10-09", "close": 15.59, "volume": 207133.0}, {"date": "2024-10-10", "close": 15.59, "volume": 223257.0}, {"date": "2024-10-11", "close": 15.59, "volume": 103913.0}, {"date": "2024-10-14", "close": 15.57, "volume": 171109.0}, {"date": "2024-10-15", "close": 15.6, "volume": 169184.0}, {"date": "2024-10-16", "close": 15.63, "volume": 170946.0}, {"date": "2024-10-17", "close": 15.54, "volume": 169872.0}, {"date": "2024-10-18", "close": 15.5, "volume": 177295.0}, {"date": "2024-10-21", "close": 15.38, "volume": 255497.0}, {"date": "2024-10-22", "close": 15.4, "volume": 163954.0}, {"date": "2024-10-23", "close": 15.28, "volume": 133531.0}, {"date": "2024-10-24", "close": 15.25, "volume": 200872.0}, {"date": "2024-10-25", "close": 15.29, "volume": 171160.0}, {"date": "2024-10-28", "close": 15.15, "volume": 235625.0}, {"date": "2024-10-29", "close": 14.87, "volume": 350594.0}, {"date": "2024-10-30", "close": 14.98, "volume": 172172.0}, {"date": "2024-10-31", "close": 15.09, "volume": 157695.0}, {"date": "2024-11-01", "close": 15.07, "volume": 175965.0}, {"date": "2024-11-04", "close": 15.05, "volume": 179940.0}, {"date": "2024-11-05", "close": 15.04, "volume": 174969.0}, {"date": "2024-11-06", "close": 15.05, "volume": 215569.0}, {"date": "2024-11-07", "close": 15.11, "volume": 298186.0}, {"date": "2024-11-08", "close": 15.19, "volume": 124110.0}, {"date": "2024-11-11", "close": 15.17, "volume": 139357.0}, {"date": "2024-11-12", "close": 14.93, "volume": 266755.0}, {"date": "2024-11-13", "close": 14.86, "volume": 295319.0}, {"date": "2024-11-14", "close": 14.82, "volume": 157948.0}, {"date": "2024-11-15", "close": 14.6, "volume": 503595.0}, {"date": "2024-11-18", "close": 14.72, "volume": 101475.0}, {"date": "2024-11-19", "close": 14.71, "volume": 239791.0}, {"date": "2024-11-20", "close": 14.8, "volume": 191123.0}, {"date": "2024-11-21", "close": 14.69, "volume": 310308.0}, {"date": "2024-11-22", "close": 14.78, "volume": 228564.0}, {"date": "2024-11-25", "close": 14.75, "volume": 251604.0}, {"date": "2024-11-26", "close": 14.69, "volume": 243246.0}, {"date": "2024-11-27", "close": 14.84, "volume": 214677.0}, {"date": "2024-11-29", "close": 14.93, "volume": 119227.0}, {"date": "2024-12-02", "close": 14.97, "volume": 285649.0}, {"date": "2024-12-03", "close": 15.1, "volume": 264521.0}, {"date": "2024-12-04", "close": 15.04, "volume": 171874.0}, {"date": "2024-12-05", "close": 15.07, "volume": 194879.0}, {"date": "2024-12-06", "close": 15.03, "volume": 163197.0}, {"date": "2024-12-09", "close": 15.0, "volume": 142150.0}, {"date": "2024-12-10", "close": 15.03, "volume": 172632.0}, {"date": "2024-12-11", "close": 15.0, "volume": 170517.0}, {"date": "2024-12-12", "close": 14.89, "volume": 223719.0}, {"date": "2024-12-13", "close": 14.98, "volume": 249007.0}, {"date": "2024-12-16", "close": 14.9, "volume": 215677.0}, {"date": "2024-12-17", "close": 14.73, "volume": 207547.0}, {"date": "2024-12-18", "close": 14.38, "volume": 587213.0}, {"date": "2024-12-19", "close": 14.34, "volume": 340360.0}, {"date": "2024-12-20", "close": 14.44, "volume": 321853.0}, {"date": "2024-12-23", "close": 14.41, "volume": 282194.0}, {"date": "2024-12-24", "close": 14.34, "volume": 294419.0}, {"date": "2024-12-26", "close": 14.38, "volume": 222661.0}, {"date": "2024-12-27", "close": 14.24, "volume": 249763.0}, {"date": "2024-12-30", "close": 14.2, "volume": 383865.0}, {"date": "2024-12-31", "close": 14.25, "volume": 303730.0}, {"date": "2025-01-02", "close": 14.43, "volume": 191874.0}, {"date": "2025-01-03", "close": 14.5, "volume": 161900.0}, {"date": "2025-01-06", "close": 14.48, "volume": 197749.0}, {"date": "2025-01-07", "close": 14.46, "volume": 175407.0}, {"date": "2025-01-08", "close": 14.51, "volume": 208171.0}, {"date": "2025-01-10", "close": 14.45, "volume": 141420.0}, {"date": "2025-01-13", "close": 14.43, "volume": 181591.0}, {"date": "2025-01-14", "close": 14.52, "volume": 172063.0}, {"date": "2025-01-15", "close": 14.65, "volume": 163093.0}, {"date": "2025-01-16", "close": 14.72, "volume": 158766.0}, {"date": "2025-01-17", "close": 14.73, "volume": 152578.0}, {"date": "2025-01-21", "close": 14.89, "volume": 186199.0}, {"date": "2025-01-22", "close": 14.95, "volume": 201921.0}, {"date": "2025-01-23", "close": 14.98, "volume": 247057.0}, {"date": "2025-01-24", "close": 14.86, "volume": 170461.0}, {"date": "2025-01-27", "close": 14.8, "volume": 220811.0}, {"date": "2025-01-28", "close": 14.82, "volume": 182550.0}, {"date": "2025-01-29", "close": 14.82, "volume": 118777.0}, {"date": "2025-01-30", "close": 14.88, "volume": 112317.0}, {"date": "2025-01-31", "close": 15.02, "volume": 150233.0}, {"date": "2025-02-03", "close": 14.98, "volume": 199040.0}, {"date": "2025-02-04", "close": 15.06, "volume": 255984.0}, {"date": "2025-02-05", "close": 15.14, "volume": 137547.0}, {"date": "2025-02-06", "close": 15.13, "volume": 129932.0}, {"date": "2025-02-07", "close": 15.05, "volume": 153435.0}, {"date": "2025-02-10", "close": 15.13, "volume": 96638.0}, {"date": "2025-02-11", "close": 15.17, "volume": 160507.0}, {"date": "2025-02-12", "close": 15.12, "volume": 102349.0}, {"date": "2025-02-13", "close": 15.15, "volume": 251353.0}, {"date": "2025-02-14", "close": 15.2, "volume": 156204.0}, {"date": "2025-02-18", "close": 15.26, "volume": 213650.0}, {"date": "2025-02-19", "close": 15.22, "volume": 171553.0}, {"date": "2025-02-20", "close": 15.2, "volume": 145618.0}, {"date": "2025-02-21", "close": 15.07, "volume": 176160.0}, {"date": "2025-02-24", "close": 15.1, "volume": 136393.0}, {"date": "2025-02-25", "close": 15.12, "volume": 116190.0}, {"date": "2025-02-26", "close": 15.12, "volume": 162491.0}, {"date": "2025-02-27", "close": 15.08, "volume": 112736.0}, {"date": "2025-02-28", "close": 15.0, "volume": 263893.0}, {"date": "2025-03-03", "close": 14.85, "volume": 374103.0}, {"date": "2025-03-04", "close": 14.64, "volume": 324856.0}, {"date": "2025-03-05", "close": 14.75, "volume": 204510.0}, {"date": "2025-03-06", "close": 14.6, "volume": 221609.0}, {"date": "2025-03-07", "close": 14.54, "volume": 323496.0}, {"date": "2025-03-10", "close": 14.46, "volume": 226092.0}, {"date": "2025-03-11", "close": 14.43, "volume": 219116.0}, {"date": "2025-03-12", "close": 14.43, "volume": 120821.0}, {"date": "2025-03-13", "close": 14.4, "volume": 126408.0}, {"date": "2025-03-14", "close": 14.47, "volume": 124855.0}, {"date": "2025-03-17", "close": 14.53, "volume": 166317.0}, {"date": "2025-03-18", "close": 14.51, "volume": 83586.0}, {"date": "2025-03-19", "close": 14.6, "volume": 125669.0}, {"date": "2025-03-20", "close": 14.62, "volume": 153839.0}, {"date": "2025-03-21", "close": 14.65, "volume": 180293.0}, {"date": "2025-03-24", "close": 14.65, "volume": 237675.0}, {"date": "2025-03-25", "close": 14.65, "volume": 141179.0}, {"date": "2025-03-26", "close": 14.54, "volume": 91965.0}, {"date": "2025-03-27", "close": 14.55, "volume": 105509.0}, {"date": "2025-03-28", "close": 14.46, "volume": 122234.0}, {"date": "2025-03-31", "close": 14.45, "volume": 234028.0}, {"date": "2025-04-01", "close": 14.42, "volume": 156608.0}, {"date": "2025-04-02", "close": 14.47, "volume": 141609.0}, {"date": "2025-04-03", "close": 14.27, "volume": 178454.0}, {"date": "2025-04-04", "close": 13.41, "volume": 525130.0}, {"date": "2025-04-07", "close": 12.85, "volume": 773744.0}, {"date": "2025-04-08", "close": 13.0, "volume": 409352.0}, {"date": "2025-04-09", "close": 13.51, "volume": 534591.0}, {"date": "2025-04-10", "close": 12.99, "volume": 246994.0}, {"date": "2025-04-11", "close": 13.23, "volume": 207282.0}, {"date": "2025-04-14", "close": 13.39, "volume": 186371.0}, {"date": "2025-04-15", "close": 13.57, "volume": 121437.0}, {"date": "2025-04-16", "close": 13.59, "volume": 264919.0}, {"date": "2025-04-17", "close": 13.69, "volume": 184868.0}, {"date": "2025-04-21", "close": 13.56, "volume": 213267.0}, {"date": "2025-04-22", "close": 13.68, "volume": 115312.0}, {"date": "2025-04-23", "close": 13.72, "volume": 146656.0}, {"date": "2025-04-24", "close": 13.79, "volume": 111653.0}, {"date": "2025-04-25", "close": 13.85, "volume": 132092.0}, {"date": "2025-04-28", "close": 14.02, "volume": 219464.0}, {"date": "2025-04-29", "close": 14.06, "volume": 146633.0}, {"date": "2025-04-30", "close": 14.09, "volume": 193285.0}, {"date": "2025-05-01", "close": 14.08, "volume": 183241.0}, {"date": "2025-05-02", "close": 14.15, "volume": 160161.0}, {"date": "2025-05-05", "close": 14.13, "volume": 188849.0}, {"date": "2025-05-06", "close": 14.15, "volume": 169570.0}, {"date": "2025-05-07", "close": 14.11, "volume": 133283.0}, {"date": "2025-05-08", "close": 14.2, "volume": 155602.0}, {"date": "2025-05-09", "close": 14.24, "volume": 162442.0}, {"date": "2025-05-12", "close": 14.4, "volume": 247549.0}, {"date": "2025-05-13", "close": 14.42, "volume": 256500.0}, {"date": "2025-05-14", "close": 14.47, "volume": 151192.0}, {"date": "2025-05-15", "close": 14.42, "volume": 159610.0}, {"date": "2025-05-16", "close": 14.5, "volume": 147827.0}, {"date": "2025-05-19", "close": 14.54, "volume": 250267.0}, {"date": "2025-05-20", "close": 14.64, "volume": 216798.0}, {"date": "2025-05-21", "close": 14.51, "volume": 252275.0}, {"date": "2025-05-22", "close": 14.48, "volume": 247143.0}, {"date": "2025-05-23", "close": 14.57, "volume": 132160.0}, {"date": "2025-05-27", "close": 14.6, "volume": 291050.0}, {"date": "2025-05-28", "close": 14.62, "volume": 117377.0}, {"date": "2025-05-29", "close": 14.61, "volume": 155118.0}, {"date": "2025-05-30", "close": 14.7, "volume": 187619.0}, {"date": "2025-06-02", "close": 14.71, "volume": 229012.0}, {"date": "2025-06-03", "close": 14.81, "volume": 179901.0}, {"date": "2025-06-04", "close": 14.79, "volume": 165199.0}, {"date": "2025-06-05", "close": 14.82, "volume": 127254.0}, {"date": "2025-06-06", "close": 14.79, "volume": 142411.0}, {"date": "2025-06-09", "close": 14.79, "volume": 123690.0}, {"date": "2025-06-10", "close": 14.83, "volume": 110667.0}, {"date": "2025-06-11", "close": 14.87, "volume": 128685.0}, {"date": "2025-06-12", "close": 14.89, "volume": 119043.0}, {"date": "2025-06-13", "close": 14.83, "volume": 112142.0}, {"date": "2025-06-16", "close": 14.92, "volume": 158052.0}, {"date": "2025-06-17", "close": 14.77, "volume": 208814.0}, {"date": "2025-06-18", "close": 14.82, "volume": 209889.0}, {"date": "2025-06-20", "close": 14.8, "volume": 135000.0}, {"date": "2025-06-23", "close": 14.59, "volume": 255016.0}, {"date": "2025-06-24", "close": 14.65, "volume": 155174.0}, {"date": "2025-06-25", "close": 14.7, "volume": 200591.0}, {"date": "2025-06-26", "close": 14.69, "volume": 200578.0}, {"date": "2025-06-27", "close": 14.79, "volume": 137759.0}, {"date": "2025-06-30", "close": 14.84, "volume": 157871.0}, {"date": "2025-07-01", "close": 14.89, "volume": 188478.0}, {"date": "2025-07-02", "close": 14.9, "volume": 191886.0}, {"date": "2025-07-03", "close": 14.87, "volume": 105076.0}, {"date": "2025-07-07", "close": 14.79, "volume": 166459.0}, {"date": "2025-07-08", "close": 14.84, "volume": 116832.0}, {"date": "2025-07-09", "close": 14.9, "volume": 95285.0}, {"date": "2025-07-10", "close": 14.86, "volume": 94625.0}, {"date": "2025-07-11", "close": 14.86, "volume": 106177.0}, {"date": "2025-07-14", "close": 14.94, "volume": 182241.0}, {"date": "2025-07-15", "close": 14.85, "volume": 103869.0}, {"date": "2025-07-16", "close": 14.95, "volume": 175400.0}, {"date": "2025-07-17", "close": 14.91, "volume": 137067.0}, {"date": "2025-07-18", "close": 14.9, "volume": 189272.0}, {"date": "2025-07-21", "close": 14.99, "volume": 152460.0}, {"date": "2025-07-22", "close": 15.04, "volume": 197942.0}, {"date": "2025-07-23", "close": 15.09, "volume": 218201.0}, {"date": "2025-07-24", "close": 14.96, "volume": 204177.0}, {"date": "2025-07-25", "close": 14.86, "volume": 165607.0}, {"date": "2025-07-28", "close": 14.96, "volume": 179921.0}, {"date": "2025-07-29", "close": 14.88, "volume": 151353.0}, {"date": "2025-07-30", "close": 14.92, "volume": 105956.0}, {"date": "2025-07-31", "close": 14.92, "volume": 121930.0}, {"date": "2025-08-01", "close": 14.94, "volume": 201309.0}, {"date": "2025-08-04", "close": 14.99, "volume": 214417.0}, {"date": "2025-08-05", "close": 14.92, "volume": 204720.0}, {"date": "2025-08-06", "close": 14.98, "volume": 125595.0}, {"date": "2025-08-07", "close": 14.97, "volume": 108776.0}, {"date": "2025-08-08", "close": 15.04, "volume": 92770.0}, {"date": "2025-08-11", "close": 15.0, "volume": 143641.0}, {"date": "2025-08-12", "close": 15.03, "volume": 157520.0}, {"date": "2025-08-13", "close": 15.07, "volume": 190753.0}, {"date": "2025-08-14", "close": 14.96, "volume": 262486.0}, {"date": "2025-08-15", "close": 15.06, "volume": 158653.0}, {"date": "2025-08-18", "close": 15.06, "volume": 142054.0}, {"date": "2025-08-19", "close": 15.1, "volume": 150292.0}, {"date": "2025-08-20", "close": 15.1, "volume": 164259.0}, {"date": "2025-08-21", "close": 15.09, "volume": 154317.0}, {"date": "2025-08-22", "close": 15.0, "volume": 194929.0}, {"date": "2025-08-25", "close": 14.99, "volume": 154014.0}, {"date": "2025-08-26", "close": 14.96, "volume": 185788.0}, {"date": "2025-08-27", "close": 14.98, "volume": 98204.0}, {"date": "2025-08-28", "close": 14.99, "volume": 188613.0}, {"date": "2025-08-29", "close": 15.05, "volume": 140657.0}, {"date": "2025-09-02", "close": 14.99, "volume": 132904.0}, {"date": "2025-09-03", "close": 14.97, "volume": 128453.0}, {"date": "2025-09-04", "close": 15.04, "volume": 95725.0}, {"date": "2025-09-05", "close": 15.11, "volume": 197012.0}, {"date": "2025-09-08", "close": 15.15, "volume": 167632.0}, {"date": "2025-09-09", "close": 15.16, "volume": 147603.0}, {"date": "2025-09-10", "close": 15.11, "volume": 141351.0}, {"date": "2025-09-11", "close": 15.18, "volume": 146109.0}, {"date": "2025-09-12", "close": 15.25, "volume": 143501.0}, {"date": "2025-09-15", "close": 15.22, "volume": 219062.0}, {"date": "2025-09-16", "close": 15.22, "volume": 132617.0}, {"date": "2025-09-17", "close": 15.14, "volume": 125501.0}, {"date": "2025-09-18", "close": 15.17, "volume": 149294.0}, {"date": "2025-09-19", "close": 15.17, "volume": 111602.0}, {"date": "2025-09-22", "close": 15.22, "volume": 220327.0}, {"date": "2025-09-23", "close": 15.08, "volume": 158793.0}, {"date": "2025-09-24", "close": 15.0, "volume": 159476.0}, {"date": "2025-09-25", "close": 14.86, "volume": 213272.0}, {"date": "2025-09-26", "close": 14.72, "volume": 154667.0}, {"date": "2025-09-29", "close": 14.7, "volume": 183135.0}, {"date": "2025-09-30", "close": 14.71, "volume": 252078.0}, {"date": "2025-10-01", "close": 14.81, "volume": 212238.0}, {"date": "2025-10-02", "close": 14.9, "volume": 255954.0}, {"date": "2025-10-03", "close": 14.94, "volume": 199008.0}, {"date": "2025-10-06", "close": 14.86, "volume": 181653.0}, {"date": "2025-10-07", "close": 14.87, "volume": 146267.0}, {"date": "2025-10-08", "close": 14.97, "volume": 171291.0}, {"date": "2025-10-09", "close": 14.91, "volume": 159911.0}, {"date": "2025-10-10", "close": 14.82, "volume": 175258.0}, {"date": "2025-10-13", "close": 14.91, "volume": 192677.0}, {"date": "2025-10-14", "close": 14.79, "volume": 141162.0}, {"date": "2025-10-15", "close": 14.75, "volume": 207985.0}, {"date": "2025-10-16", "close": 14.68, "volume": 160913.0}, {"date": "2025-10-17", "close": 14.62, "volume": 190320.0}, {"date": "2025-10-20", "close": 14.44, "volume": 294176.0}, {"date": "2025-10-21", "close": 14.54, "volume": 143527.0}, {"date": "2025-10-22", "close": 14.6, "volume": 277856.0}, {"date": "2025-10-23", "close": 14.61, "volume": 162651.0}, {"date": "2025-10-24", "close": 14.49, "volume": 176256.0}, {"date": "2025-10-27", "close": 14.52, "volume": 168095.0}, {"date": "2025-10-28", "close": 14.54, "volume": 257133.0}, {"date": "2025-10-29", "close": 14.43, "volume": 209200.0}, {"date": "2025-10-30", "close": 14.4, "volume": 233746.0}, {"date": "2025-10-31", "close": 14.46, "volume": 192854.0}, {"date": "2025-11-03", "close": 14.37, "volume": 213137.0}, {"date": "2025-11-04", "close": 14.37, "volume": 302773.0}, {"date": "2025-11-05", "close": 14.36, "volume": 167483.0}, {"date": "2025-11-06", "close": 14.3, "volume": 250664.0}, {"date": "2025-11-07", "close": 14.32, "volume": 254943.0}, {"date": "2025-11-10", "close": 14.39, "volume": 216399.0}, {"date": "2025-11-11", "close": 14.39, "volume": 141106.0}, {"date": "2025-11-12", "close": 14.4, "volume": 168598.0}, {"date": "2025-11-13", "close": 14.2, "volume": 163572.0}, {"date": "2025-11-14", "close": 14.35, "volume": 205232.0}, {"date": "2025-11-17", "close": 14.5, "volume": 377231.0}, {"date": "2025-11-18", "close": 14.48, "volume": 190169.0}, {"date": "2025-11-19", "close": 14.4, "volume": 161185.0}, {"date": "2025-11-20", "close": 14.12, "volume": 221815.0}, {"date": "2025-11-21", "close": 14.16, "volume": 206910.0}, {"date": "2025-11-24", "close": 14.23, "volume": 246367.0}, {"date": "2025-11-25", "close": 14.26, "volume": 213272.0}, {"date": "2025-11-26", "close": 14.28, "volume": 127912.0}, {"date": "2025-11-28", "close": 14.38, "volume": 123315.0}, {"date": "2025-12-01", "close": 14.34, "volume": 138831.0}, {"date": "2025-12-02", "close": 14.31, "volume": 158710.0}, {"date": "2025-12-03", "close": 14.37, "volume": 148329.0}, {"date": "2025-12-04", "close": 14.38, "volume": 174671.0}, {"date": "2025-12-05", "close": 14.35, "volume": 161134.0}, {"date": "2025-12-08", "close": 14.35, "volume": 163392.0}, {"date": "2025-12-09", "close": 14.34, "volume": 165147.0}, {"date": "2025-12-10", "close": 14.12, "volume": 319575.0}, {"date": "2025-12-11", "close": 14.2, "volume": 268506.0}, {"date": "2025-12-12", "close": 14.13, "volume": 200542.0}, {"date": "2025-12-15", "close": 14.08, "volume": 407747.0}, {"date": "2025-12-16", "close": 13.82, "volume": 625067.0}, {"date": "2025-12-17", "close": 13.66, "volume": 679209.0}, {"date": "2025-12-18", "close": 13.79, "volume": 500530.0}, {"date": "2025-12-19", "close": 13.86, "volume": 398456.0}, {"date": "2025-12-22", "close": 13.89, "volume": 378329.0}, {"date": "2025-12-23", "close": 13.9, "volume": 256093.0}, {"date": "2025-12-24", "close": 13.92, "volume": 216970.0}, {"date": "2025-12-26", "close": 14.0, "volume": 232225.0}, {"date": "2025-12-29", "close": 13.99, "volume": 224169.0}, {"date": "2025-12-30", "close": 13.98, "volume": 263673.0}, {"date": "2025-12-31", "close": 13.81, "volume": 433316.0}, {"date": "2026-01-02", "close": 13.7, "volume": 442880.0}, {"date": "2026-01-05", "close": 13.73, "volume": 265967.0}, {"date": "2026-01-06", "close": 13.79, "volume": 154528.0}, {"date": "2026-01-07", "close": 13.73, "volume": 284251.0}, {"date": "2026-01-08", "close": 13.75, "volume": 225561.0}, {"date": "2026-01-09", "close": 13.77, "volume": 246425.0}, {"date": "2026-01-12", "close": 13.8, "volume": 201328.0}, {"date": "2026-01-13", "close": 13.84, "volume": 168404.0}, {"date": "2026-01-14", "close": 13.85, "volume": 235516.0}, {"date": "2026-01-15", "close": 13.8, "volume": 164763.0}, {"date": "2026-01-16", "close": 13.7, "volume": 513886.0}, {"date": "2026-01-20", "close": 13.58, "volume": 353065.0}, {"date": "2026-01-21", "close": 13.65, "volume": 264496.0}, {"date": "2026-01-22", "close": 13.71, "volume": 212706.0}, {"date": "2026-01-23", "close": 13.73, "volume": 179884.0}, {"date": "2026-01-26", "close": 13.73, "volume": 185665.0}, {"date": "2026-01-27", "close": 13.75, "volume": 233843.0}, {"date": "2026-01-28", "close": 13.81, "volume": 275292.0}, {"date": "2026-01-29", "close": 13.8, "volume": 198694.0}, {"date": "2026-01-30", "close": 13.9, "volume": 321930.0}, {"date": "2026-02-02", "close": 13.94, "volume": 357327.0}, {"date": "2026-02-03", "close": 13.94, "volume": 240624.0}, {"date": "2026-02-04", "close": 13.96, "volume": 233397.0}, {"date": "2026-02-05", "close": 13.96, "volume": 224683.0}, {"date": "2026-02-06", "close": 14.07, "volume": 208462.0}, {"date": "2026-02-09", "close": 14.04, "volume": 188999.0}, {"date": "2026-02-10", "close": 14.1, "volume": 254460.0}, {"date": "2026-02-11", "close": 14.13, "volume": 130060.0}, {"date": "2026-02-12", "close": 14.16, "volume": 248997.0}, {"date": "2026-02-13", "close": 14.32, "volume": 213473.0}, {"date": "2026-02-17", "close": 14.36, "volume": 357150.0}, {"date": "2026-02-18", "close": 14.31, "volume": 272376.0}, {"date": "2026-02-19", "close": 14.3, "volume": 297590.0}, {"date": "2026-02-20", "close": 14.18, "volume": 192822.0}, {"date": "2026-02-23", "close": 14.05, "volume": 216352.0}, {"date": "2026-02-24", "close": 13.99, "volume": 186645.0}, {"date": "2026-02-25", "close": 13.99, "volume": 185400.0}, {"date": "2026-02-26", "close": 13.99, "volume": 212142.0}, {"date": "2026-02-27", "close": 13.98, "volume": 178637.0}, {"date": "2026-03-02", "close": 14.06, "volume": 238064.0}, {"date": "2026-03-03", "close": 14.08, "volume": 206595.0}, {"date": "2026-03-04", "close": 13.93, "volume": 215083.0}, {"date": "2026-03-05", "close": 13.81, "volume": 130213.0}, {"date": "2026-03-06", "close": 13.68, "volume": 234378.0}, {"date": "2026-03-09", "close": 13.48, "volume": 306241.0}, {"date": "2026-03-10", "close": 13.54, "volume": 202339.0}, {"date": "2026-03-11", "close": 13.48, "volume": 207306.0}, {"date": "2026-03-12", "close": 13.42, "volume": 207791.0}, {"date": "2026-03-13", "close": 13.38, "volume": 252476.0}, {"date": "2026-03-16", "close": 13.55, "volume": 123266.0}, {"date": "2026-03-17", "close": 13.62, "volume": 164061.0}, {"date": "2026-03-18", "close": 13.56, "volume": 136376.0}, {"date": "2026-03-19", "close": 13.32, "volume": 294799.0}, {"date": "2026-03-20", "close": 13.12, "volume": 214664.0}, {"date": "2026-03-23", "close": 13.2, "volume": 213854.0}, {"date": "2026-03-24", "close": 13.15, "volume": 169992.0}, {"date": "2026-03-25", "close": 13.19, "volume": 264788.0}, {"date": "2026-03-26", "close": 13.11, "volume": 126838.0}, {"date": "2026-03-27", "close": 13.01, "volume": 315287.0}, {"date": "2026-03-30", "close": 13.06, "volume": 249427.0}, {"date": "2026-03-31", "close": 13.44, "volume": 216406.0}, {"date": "2026-04-01", "close": 13.44, "volume": 202314.0}, {"date": "2026-04-02", "close": 13.4, "volume": 182290.0}, {"date": "2026-04-06", "close": 13.46, "volume": 251321.0}, {"date": "2026-04-07", "close": 13.44, "volume": 213455.0}, {"date": "2026-04-08", "close": 13.48, "volume": 201611.0}, {"date": "2026-04-09", "close": 13.55, "volume": 157858.0}, {"date": "2026-04-10", "close": 13.56, "volume": 181218.0}, {"date": "2026-04-13", "close": 13.74, "volume": 353979.0}, {"date": "2026-04-14", "close": 13.85, "volume": 158396.0}, {"date": "2026-04-15", "close": 13.9, "volume": 244227.0}, {"date": "2026-04-16", "close": 13.84, "volume": 151876.0}, {"date": "2026-04-17", "close": 13.93, "volume": 162028.0}, {"date": "2026-04-20", "close": 14.0, "volume": 167004.0}, {"date": "2026-04-21", "close": 13.94, "volume": 131947.0}, {"date": "2026-04-22", "close": 13.89, "volume": 225143.0}, {"date": "2026-04-23", "close": 13.7, "volume": 170344.0}, {"date": "2026-04-24", "close": 13.68, "volume": 125639.0}, {"date": "2026-04-27", "close": 13.74, "volume": 188552.0}, {"date": "2026-04-28", "close": 13.71, "volume": 174379.0}, {"date": "2026-04-29", "close": 13.84, "volume": 163293.0}, {"date": "2026-04-30", "close": 13.99, "volume": 224229.0}, {"date": "2026-05-01", "close": 14.07, "volume": 128010.0}, {"date": "2026-05-04", "close": 13.89, "volume": 116324.0}, {"date": "2026-05-05", "close": 13.95, "volume": 113602.0}, {"date": "2026-05-06", "close": 13.95, "volume": 257324.0}, {"date": "2026-05-07", "close": 13.86, "volume": 132435.0}, {"date": "2026-05-08", "close": 13.86, "volume": 141844.0}, {"date": "2026-05-11", "close": 13.7, "volume": 220394.0}, {"date": "2026-05-12", "close": 13.65, "volume": 200039.0}, {"date": "2026-05-13", "close": 13.63, "volume": 127857.0}, {"date": "2026-05-14", "close": 13.54, "volume": 226697.0}, {"date": "2026-05-15", "close": 13.43, "volume": 137277.0}, {"date": "2026-05-18", "close": 13.39, "volume": 112383.0}, {"date": "2026-05-19", "close": 13.34, "volume": 116259.0}, {"date": "2026-05-20", "close": 13.48, "volume": 128514.0}, {"date": "2026-05-21", "close": 13.46, "volume": 200317.0}, {"date": "2026-05-22", "close": 13.44, "volume": 144709.0}, {"date": "2026-05-26", "close": 13.44, "volume": 131789.0}, {"date": "2026-05-27", "close": 13.58, "volume": 188191.0}, {"date": "2026-05-28", "close": 13.78, "volume": 157270.0}, {"date": "2026-05-29", "close": 13.79, "volume": 125076.0}, {"date": "2026-06-01", "close": 13.63, "volume": 327967.0}, {"date": "2026-06-02", "close": 13.51, "volume": 181538.0}, {"date": "2026-06-03", "close": 13.43, "volume": 274565.0}, {"date": "2026-06-04", "close": 13.34, "volume": 200947.0}, {"date": "2026-06-05", "close": 13.22, "volume": 201173.0}, {"date": "2026-06-08", "close": 13.17, "volume": 284378.0}, {"date": "2026-06-09", "close": 13.21, "volume": 155076.0}, {"date": "2026-06-10", "close": 13.19, "volume": 168573.0}, {"date": "2026-06-11", "close": 13.27, "volume": 212222.0}, {"date": "2026-06-12", "close": 13.26, "volume": 158093.0}, {"date": "2026-06-15", "close": 13.47, "volume": 298175.0}, {"date": "2026-06-16", "close": 13.5, "volume": 136967.0}, {"date": "2026-06-17", "close": 13.56, "volume": 168579.0}, {"date": "2026-06-18", "close": 13.55, "volume": 228661.0}, {"date": "2026-06-22", "close": 13.48, "volume": 137477.0}, {"date": "2026-06-23", "close": 13.33, "volume": 177243.0}, {"date": "2026-06-24", "close": 13.35, "volume": 239962.0}, {"date": "2026-06-25", "close": 13.42, "volume": 164030.0}, {"date": "2026-06-26", "close": 13.48, "volume": 185343.0}, {"date": "2026-06-29", "close": 13.56, "volume": 133048.0}, {"date": "2026-06-30", "close": 13.56, "volume": 144722.0}, {"date": "2026-07-01", "close": 13.66, "volume": 280043.0}, {"date": "2026-07-02", "close": 13.69, "volume": 103272.0}, {"date": "2026-07-06", "close": 13.65, "volume": 156136.0}, {"date": "2026-07-07", "close": 13.66, "volume": 108290.0}, {"date": "2026-07-08", "close": 13.59, "volume": 111346.0}, {"date": "2026-07-09", "close": 13.78, "volume": 323602.0}, {"date": "2026-07-10", "close": 13.66, "volume": 112065.0}, {"date": "2026-07-13", "close": 13.62, "volume": 113801.0}, {"date": "2026-07-14", "close": 13.59, "volume": 145567.0}, {"date": "2026-07-15", "close": 13.63, "volume": 154213.0}, {"date": "2026-07-16", "close": 13.65, "volume": 135207.0}, {"date": "2026-07-17", "close": 13.57, "volume": 260220.0}, {"date": "2026-07-20", "close": 13.54, "volume": 243988.0}, {"date": "2026-07-21", "close": 13.65, "volume": 140039.0}, {"date": "2026-07-22", "close": 13.48, "volume": 103271.0}, {"date": "2026-07-23", "close": 13.4, "volume": 222781.0}, {"date": "2026-07-24", "close": 13.12, "volume": 235964.0}, {"date": "2026-07-27", "close": 13.05, "volume": 231020.0}, {"date": "2026-07-28", "close": 13.05, "volume": 155954.0}, {"date": "2026-07-29", "close": 12.96, "volume": 206558.0}, {"date": "2026-07-30", "close": 13.07, "volume": 249133.0}, {"date": "2026-07-31", "close": 13.1, "volume": 205498.0}, {"date": "2026-08-03", "close": 13.04, "volume": 368231.0}, {"date": "2026-08-04", "close": 13.05, "volume": 250778.0}, {"date": "2026-08-05", "close": 13.06, "volume": 260941.0}, {"date": "2026-08-06", "close": 13.06, "volume": 176254.0}, {"date": "2026-08-07", "close": 13.12, "volume": 194589.0}, {"date": "2026-08-10", "close": 13.11, "volume": 196899.0}, {"date": "2026-08-11", "close": 13.19, "volume": 229364.0}, {"date": "2026-08-12", "close": 13.21, "volume": 210384.0}, {"date": "2026-08-13", "close": 13.25, "volume": 282137.0}, {"date": "2026-08-14", "close": 13.23, "volume": 141004.0}, {"date": "2026-08-17", "close": 13.22, "volume": 174415.0}, {"date": "2026-08-18", "close": 13.14, "volume": 181331.0}], "refreshing": true}