{"ticker": "WEA", "overview": {"cik": "1163792", "ticker": "WEA", "name": "WESTERN ASSET PREMIER BOND FUND", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "N-PX", "date": "2026-08-14", "title": "Form N-PX", "accession": "0001193125-26-351451", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-05-28", "title": "Form NPORT-P", "accession": "0000940400-26-021645", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-12", "title": "Form SCHEDULE 13G/A", "accession": "0000895421-26-000181", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-17", "title": "WESTERN ASSET PREMIER BOND FUND", "accession": "0001193125-26-161605", "price_sensitive": false}, {"form": "3", "date": "2026-04-07", "title": "FORM 3", "accession": "0002107643-26-000023", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-03-11", "title": "Form N-CEN", "accession": "0000940400-26-009808", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-03-02", "title": "WESTERN ASSET PREMIER BOND FUND - N-CSR", "accession": "0001133228-26-002734", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-02-23", "title": "Form NPORT-P", "accession": "0000940400-26-007239", "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": "0000940400-25-010431", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-10-31", "title": "Form SCHEDULE 13G/A", "accession": "0001445546-25-007233", "price_sensitive": false}, {"form": "3", "date": "2025-08-28", "title": "FORM 3", "accession": "0000914851-25-000180", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-08-26", "title": "WESTERN ASSET PREMIER BOND FUND - N-CSRS", "accession": "0001133228-25-008935", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-08-26", "title": "Form NPORT-P", "accession": "0001752724-25-203542", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-15", "title": "Form N-PX", "accession": "0001193125-25-181501", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-08-07", "title": "Form SCHEDULE 13G/A", "accession": "0000895421-25-000484", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-07-11", "title": "Form SCHEDULE 13G/A", "accession": "0001890906-25-000084", "price_sensitive": false}, {"form": "CORRESP", "date": "2025-05-30", "title": "Form CORRESP", "accession": "0001193125-25-131864", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-05-27", "title": "Form NPORT-P", "accession": "0001752724-25-122377", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-05-07", "title": "Form SCHEDULE 13G/A", "accession": "0000895421-25-000363", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-04-14", "title": "WESTERN ASSET PREMIER BOND FUND", "accession": "0001193125-25-080085", "price_sensitive": false}, {"form": "N-CEN", "date": "2025-03-13", "title": "Form N-CEN", "accession": "0001752724-25-054256", "price_sensitive": false}, {"form": "N-CSR", "date": "2025-02-27", "title": "WESTERN ASSET PREMIER BOND FUND (WEA) - N-CSR", "accession": "0001133228-25-001538", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-02-26", "title": "Form NPORT-P", "accession": "0001752724-25-039318", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-02-05", "title": "Form SCHEDULE 13G/A", "accession": "0000895421-25-000238", "price_sensitive": false}]}, "description": "WESTERN ASSET PREMIER BOND FUND trades as WEA on the NYSE and is registered in the United States. Privy Trades holds 19 insider filings for the company, from February 2004 to January 2023. Across those, 8 insiders disclosed 6 open-market purchases totalling $363.48K against 11 sales totalling $987.63K. The most recent filing on record is dated 12 May 2026.", "exchange": "NYSE", "stats": {"buy_n": 6, "buy_sum": 363482.42, "sell_n": 11, "sell_sum": 987628.740689, "net": -624146.320689, "insiders": 8, "first_date": "2004-02-18", "last_date": "2023-01-20"}, "metrics": {"ticker": "WEA", "has_prices": true, "as_of": "2026-08-18", "last": 10.4999, "prev_close": 10.48, "change": 0.019899999999999807, "change_pct": 0.0018988549618320426, "session_volume": 17524.0, "vwap_5": 10.498646124563102, "vwap_20": 10.463330235876363, "vwap_60": 10.539339019245437, "vwap_250": 10.884287581685662, "high_52w": 11.32, "low_52w": 10.32, "avg_volume_20": 25651.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000895421-26-000181", "src": "13DG", "ticker": "WEA", "cik": "1163792", "company": "WESTERN ASSET PREMIER BOND FUND", "company_raw": "WESTERN ASSET PREMIER BOND FUND", "who": "Stanley Morgan", "who_key": "MORGAN STANLEY", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "MORGAN STANLEY moves to a 17.8% passive stake in WEA", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/0000895421-26-000181-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251448}, {"id": "0000914851-23-000011", "src": "INSIDERS", "ticker": "WEA", "cik": "1163792", "company": "WESTERN ASSET PREMIER BOND FUND", "company_raw": "WESTERN ASSET PREMIER BOND FUND", "who": "Ronald L. Olson", "who_key": "OLSON RONALD L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 201600.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "A director trims WEA: $202K", "source_url": "https://www.sec.gov/Archives/edgar/data/1163792/000091485123000011/0000914851-23-000011-index.htm", "trade_date": "2023-01-20", "timestamp": "2023-01-20", "mins": 1990968}, {"id": "0000914851-22-000101", "src": "INSIDERS", "ticker": "WEA", "cik": "1163792", "company": "WESTERN ASSET PREMIER BOND FUND", "company_raw": "WESTERN ASSET PREMIER BOND FUND", "who": "Ronald L. Olson", "who_key": "OLSON RONALD L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 223898.0, "score": 43.2, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "WEA lands a director's $224K", "source_url": "https://www.sec.gov/Archives/edgar/data/1163792/000091485122000101/0000914851-22-000101-index.htm", "trade_date": "2022-12-23", "timestamp": "2022-12-23", "mins": 2031288}, {"id": "0000914851-22-000099", "src": "INSIDERS", "ticker": "WEA", "cik": "1163792", "company": "WESTERN ASSET PREMIER BOND FUND", "company_raw": "WESTERN ASSET PREMIER BOND FUND", "who": "William E. B. Siart", "who_key": "SIART WILLIAM E B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 107500.0, "score": 39.4, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Board insider adds $108K of WEA", "source_url": "https://www.sec.gov/Archives/edgar/data/1163792/000091485122000099/0000914851-22-000099-index.htm", "trade_date": "2022-12-21", "timestamp": "2022-12-21", "mins": 2034168}, {"id": "0001140361-14-028141", "src": "INSIDERS", "ticker": "WEA", "cik": "1163792", "company": "WESTERN ASSET PREMIER BOND FUND", "company_raw": "WESTERN ASSET PREMIER BOND FUND", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner files routine paperwork on WEA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1163792/000114036114028141/0001140361-14-028141-index.htm", "trade_date": "2014-07-09", "timestamp": "2014-07-09", "mins": 6479448}, {"id": "0001140361-14-027254", "src": "INSIDERS", "ticker": "WEA", "cik": "1163792", "company": "WESTERN ASSET PREMIER BOND FUND", "company_raw": "WESTERN ASSET PREMIER BOND FUND", "who": "Kenneth Fuller", "who_key": "Fuller Kenneth", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 14960.0, "score": 39.4, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 3 buying WEA", "source_url": "https://www.sec.gov/Archives/edgar/data/1163792/000114036114027254/0001140361-14-027254-index.htm", "trade_date": "2014-06-27", "timestamp": "2014-06-27", "mins": 6496728}, {"id": "0001140361-14-026478", "src": "INSIDERS", "ticker": "WEA", "cik": "1163792", "company": "WESTERN ASSET PREMIER BOND FUND", "company_raw": "WESTERN ASSET PREMIER BOND FUND", "who": "Western Asset Management Co", "who_key": "WESTERN ASSET MANAGEMENT CO", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 319352.910689, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider sells $319K of WEA", "source_url": "https://www.sec.gov/Archives/edgar/data/1163792/000114036114026478/0001140361-14-026478-index.htm", "trade_date": "2014-06-18", "timestamp": "2014-06-18", "mins": 6509688}, {"id": "0001140361-12-000528", "src": "INSIDERS", "ticker": "WEA", "cik": "1163792", "company": "WESTERN ASSET PREMIER BOND FUND", "company_raw": "WESTERN ASSET PREMIER BOND FUND", "who": "Stephen A. Walsh", "who_key": "WALSH STEPHEN A", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 8015.000000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider sells $8K of WEA", "source_url": "https://www.sec.gov/Archives/edgar/data/1163792/000114036112000528/0001140361-12-000528-index.htm", "trade_date": "2012-01-03", "timestamp": "2012-01-03", "mins": 7801368}, {"id": "0001140361-11-031209", "src": "INSIDERS", "ticker": "WEA", "cik": "1163792", "company": "WESTERN ASSET PREMIER BOND FUND", "company_raw": "WESTERN ASSET PREMIER BOND FUND", "who": "Stephen A. Walsh", "who_key": "WALSH STEPHEN A", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 7895.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider offloads $8K of WEA", "source_url": "https://www.sec.gov/Archives/edgar/data/1163792/000114036111031209/0001140361-11-031209-index.htm", "trade_date": "2011-06-02", "timestamp": "2011-06-02", "mins": 8110968}, {"id": "0000932440-11-000414", "src": "INSIDERS", "ticker": "WEA", "cik": "1163792", "company": "WESTERN ASSET PREMIER BOND FUND", "company_raw": "WESTERN ASSET PREMIER BOND FUND", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 14.42, "score": 12.6, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying WEA \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1163792/000093244011000414/0000932440-11-000414-index.htm", "trade_date": "2010-08-26", "timestamp": "2010-08-26", "mins": 8514168}, {"id": "0001140361-10-029520", "src": "INSIDERS", "ticker": "WEA", "cik": "1163792", "company": "WESTERN ASSET PREMIER BOND FUND", "company_raw": "WESTERN ASSET PREMIER BOND FUND", "who": "Stephen A. Walsh", "who_key": "WALSH STEPHEN A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 425.43, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director sells $425 of WEA", "source_url": "https://www.sec.gov/Archives/edgar/data/1163792/000114036110029520/0001140361-10-029520-index.htm", "trade_date": "2010-07-13", "timestamp": "2010-07-13", "mins": 8577528}, {"id": "0000893750-08-000485", "src": "INSIDERS", "ticker": "WEA", "cik": "1163792", "company": "WESTERN ASSET PREMIER BOND FUND", "company_raw": "WESTERN ASSET PREMIER BOND FUND", "who": "Stephen A. Walsh", "who_key": "WALSH STEPHEN A", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 9370.0, "score": 37.2, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "WEA draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1163792/000089375008000485/0000893750-08-000485-index.htm", "trade_date": "2008-09-17", "timestamp": "2008-09-17", "mins": 9533688}, {"id": "0001209191-05-028741", "src": "INSIDERS", "ticker": "WEA", "cik": "1163792", "company": "WESTERN ASSET PREMIER BOND FUND", "company_raw": "WESTERN ASSET PREMIER BOND FUND", "who": "James Nelson V", "who_key": "NELSON JAMES V", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 20530.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider offloads $21K of WEA", "source_url": "https://www.sec.gov/Archives/edgar/data/1163792/000120919105028741/0001209191-05-028741-index.htm", "trade_date": "2005-05-27", "timestamp": "2005-05-27", "mins": 11274648}, {"id": "0001209191-05-028426", "src": "INSIDERS", "ticker": "WEA", "cik": "1163792", "company": "WESTERN ASSET PREMIER BOND FUND", "company_raw": "WESTERN ASSET PREMIER BOND FUND", "who": "James Nelson V", "who_key": "NELSON JAMES V", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 217467.68, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Someone inside WEA is selling \u2014 $217K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1163792/000120919105028426/0001209191-05-028426-index.htm", "trade_date": "2005-05-26", "timestamp": "2005-05-26", "mins": 11276088}, {"id": "0001209191-05-028243", "src": "INSIDERS", "ticker": "WEA", "cik": "1163792", "company": "WESTERN ASSET PREMIER BOND FUND", "company_raw": "WESTERN ASSET PREMIER BOND FUND", "who": "James Nelson V", "who_key": "NELSON JAMES V", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 58694.72, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider trims $59K of WEA", "source_url": "https://www.sec.gov/Archives/edgar/data/1163792/000120919105028243/0001209191-05-028243-index.htm", "trade_date": "2005-05-25", "timestamp": "2005-05-25", "mins": 11277528}, {"id": "0001209191-05-026540", "src": "INSIDERS", "ticker": "WEA", "cik": "1163792", "company": "WESTERN ASSET PREMIER BOND FUND", "company_raw": "WESTERN ASSET PREMIER BOND FUND", "who": "James Nelson V", "who_key": "NELSON JAMES V", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 19866.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Someone inside WEA is selling \u2014 $20K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1163792/000120919105026540/0001209191-05-026540-index.htm", "trade_date": "2005-05-17", "timestamp": "2005-05-17", "mins": 11289048}, {"id": "0001209191-05-026165", "src": "INSIDERS", "ticker": "WEA", "cik": "1163792", "company": "WESTERN ASSET PREMIER BOND FUND", "company_raw": "WESTERN ASSET PREMIER BOND FUND", "who": "James Nelson V", "who_key": "NELSON JAMES V", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 21450.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider offloads $21K of WEA", "source_url": "https://www.sec.gov/Archives/edgar/data/1163792/000120919105026165/0001209191-05-026165-index.htm", "trade_date": "2005-05-16", "timestamp": "2005-05-16", "mins": 11290488}, {"id": "0001209191-05-025669", "src": "INSIDERS", "ticker": "WEA", "cik": "1163792", "company": "WESTERN ASSET PREMIER BOND FUND", "company_raw": "WESTERN ASSET PREMIER BOND FUND", "who": "James Nelson V", "who_key": "NELSON JAMES V", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 112332.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Someone inside WEA is selling \u2014 $112K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1163792/000120919105025669/0001209191-05-025669-index.htm", "trade_date": "2005-05-12", "timestamp": "2005-05-12", "mins": 11296248}, {"id": "0001209191-04-011074", "src": "INSIDERS", "ticker": "WEA", "cik": "1163792", "company": "WESTERN ASSET PREMIER BOND FUND", "company_raw": "WESTERN ASSET PREMIER BOND FUND", "who": "Marie K. Karpinski", "who_key": "KARPINSKI MARIE K", "role": "Treasurer", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 7740.0, "score": 21.3, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "6 insiders pile into WEA", "source_url": "https://www.sec.gov/Archives/edgar/data/1163792/000120919104011074/0001209191-04-011074-index.htm", "trade_date": "2004-02-18", "timestamp": "2004-02-18", "mins": 11942808}], "recent_buys": [{"id": "0000914851-22-000101", "src": "INSIDERS", "ticker": "WEA", "cik": "1163792", "company": "WESTERN ASSET PREMIER BOND FUND", "company_raw": "WESTERN ASSET PREMIER BOND FUND", "who": "Ronald L. Olson", "who_key": "OLSON RONALD L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 223898.0, "score": 43.2, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "WEA lands a director's $224K", "source_url": "https://www.sec.gov/Archives/edgar/data/1163792/000091485122000101/0000914851-22-000101-index.htm", "trade_date": "2022-12-23", "timestamp": "2022-12-23", "mins": 2031288}, {"id": "0000914851-22-000099", "src": "INSIDERS", "ticker": "WEA", "cik": "1163792", "company": "WESTERN ASSET PREMIER BOND FUND", "company_raw": "WESTERN ASSET PREMIER BOND FUND", "who": "William E. B. Siart", "who_key": "SIART WILLIAM E B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 107500.0, "score": 39.4, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Board insider adds $108K of WEA", "source_url": "https://www.sec.gov/Archives/edgar/data/1163792/000091485122000099/0000914851-22-000099-index.htm", "trade_date": "2022-12-21", "timestamp": "2022-12-21", "mins": 2034168}, {"id": "0001140361-14-027254", "src": "INSIDERS", "ticker": "WEA", "cik": "1163792", "company": "WESTERN ASSET PREMIER BOND FUND", "company_raw": "WESTERN ASSET PREMIER BOND FUND", "who": "Kenneth Fuller", "who_key": "Fuller Kenneth", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 14960.0, "score": 39.4, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 3 buying WEA", "source_url": "https://www.sec.gov/Archives/edgar/data/1163792/000114036114027254/0001140361-14-027254-index.htm", "trade_date": "2014-06-27", "timestamp": "2014-06-27", "mins": 6496728}, {"id": "0000932440-11-000414", "src": "INSIDERS", "ticker": "WEA", "cik": "1163792", "company": "WESTERN ASSET PREMIER BOND FUND", "company_raw": "WESTERN ASSET PREMIER BOND FUND", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 14.42, "score": 12.6, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying WEA \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1163792/000093244011000414/0000932440-11-000414-index.htm", "trade_date": "2010-08-26", "timestamp": "2010-08-26", "mins": 8514168}, {"id": "0000893750-08-000485", "src": "INSIDERS", "ticker": "WEA", "cik": "1163792", "company": "WESTERN ASSET PREMIER BOND FUND", "company_raw": "WESTERN ASSET PREMIER BOND FUND", "who": "Stephen A. Walsh", "who_key": "WALSH STEPHEN A", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 9370.0, "score": 37.2, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "WEA draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1163792/000089375008000485/0000893750-08-000485-index.htm", "trade_date": "2008-09-17", "timestamp": "2008-09-17", "mins": 9533688}, {"id": "0001209191-04-011074", "src": "INSIDERS", "ticker": "WEA", "cik": "1163792", "company": "WESTERN ASSET PREMIER BOND FUND", "company_raw": "WESTERN ASSET PREMIER BOND FUND", "who": "Marie K. Karpinski", "who_key": "KARPINSKI MARIE K", "role": "Treasurer", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 7740.0, "score": 21.3, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "6 insiders pile into WEA", "source_url": "https://www.sec.gov/Archives/edgar/data/1163792/000120919104011074/0001209191-04-011074-index.htm", "trade_date": "2004-02-18", "timestamp": "2004-02-18", "mins": 11942808}], "institutional": [{"id": "13DG-0000895421-26-000181", "src": "13DG", "ticker": "WEA", "cik": "1163792", "company": "WESTERN ASSET PREMIER BOND FUND", "company_raw": "WESTERN ASSET PREMIER BOND FUND", "who": "Stanley Morgan", "who_key": "MORGAN STANLEY", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "MORGAN STANLEY moves to a 17.8% passive stake in WEA", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/0000895421-26-000181-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251448}], "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": "WEA (WESTERN ASSET PREMIER BOND FUND)", "new_value": "Western Asset Bond Fund Share of Beneficial Interest", "effective": "", "evidence": "we hold WEA as WESTERN ASSET PREMIER BOND FUND; the NYSE universe lists that code as Western Asset Bond Fund Share of Beneficial Interest. Unconfirmed \u2014 needs EDGAR confirmation before any alias is closed.", "source_url": "", "applied": 0, "detected_at": "2026-10-28T17:08:20.342213"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Western Asset Bond Fund Share of Beneficial Interest", "new_value": "WESTERN ASSET PREMIER BOND FUND", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001163792", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001163792", "applied": 1, "detected_at": "2026-10-28T17:06:36.530646"}]}, "key_people": [{"who": "James Nelson V", "who_key": "NELSON JAMES V", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 450340.4, "net": -450340.4, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 20530.0, "date": "2005-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1163792/000120919105028741/0001209191-05-028741-index.htm"}, {"action": "SELL", "amount": 217467.68, "date": "2005-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1163792/000120919105028426/0001209191-05-028426-index.htm"}, {"action": "SELL", "amount": 58694.72, "date": "2005-05-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1163792/000120919105028243/0001209191-05-028243-index.htm"}, {"action": "SELL", "amount": 19866.0, "date": "2005-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1163792/000120919105026540/0001209191-05-026540-index.htm"}, {"action": "SELL", "amount": 21450.0, "date": "2005-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1163792/000120919105026165/0001209191-05-026165-index.htm"}, {"action": "SELL", "amount": 112332.0, "date": "2005-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1163792/000120919105025669/0001209191-05-025669-index.htm"}], "latest": {"action": "SELL", "amount": 20530.0, "date": "2005-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1163792/000120919105028741/0001209191-05-028741-index.htm"}}, {"who": "Ronald L. Olson", "who_key": "OLSON RONALD L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 223898.0, "sold": 201600.0, "net": 22298.0, "trades": 2, "top_score": 43.2, "lean": "buying", "history": [{"action": "SELL", "amount": 201600.0, "date": "2023-01-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1163792/000091485123000011/0000914851-23-000011-index.htm"}, {"action": "BUY", "amount": 223898.0, "date": "2022-12-23", "score": 43.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1163792/000091485122000101/0000914851-22-000101-index.htm"}], "latest": {"action": "SELL", "amount": 201600.0, "date": "2023-01-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1163792/000091485123000011/0000914851-23-000011-index.htm"}}, {"who": "Western Asset Management Co", "who_key": "WESTERN ASSET MANAGEMENT CO", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 319352.910689, "net": -319352.910689, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 319352.910689, "date": "2014-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1163792/000114036114026478/0001140361-14-026478-index.htm"}], "latest": {"action": "SELL", "amount": 319352.910689, "date": "2014-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1163792/000114036114026478/0001140361-14-026478-index.htm"}}, {"who": "William E. B. Siart", "who_key": "SIART WILLIAM E B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 107500.0, "sold": 0, "net": 107500.0, "trades": 1, "top_score": 39.4, "lean": "buying", "history": [{"action": "BUY", "amount": 107500.0, "date": "2022-12-21", "score": 39.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1163792/000091485122000099/0000914851-22-000099-index.htm"}], "latest": {"action": "BUY", "amount": 107500.0, "date": "2022-12-21", "score": 39.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1163792/000091485122000099/0000914851-22-000099-index.htm"}}, {"who": "Stephen A. Walsh", "who_key": "WALSH STEPHEN A", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 9370.0, "sold": 16335.43, "net": -6965.43, "trades": 4, "top_score": 37.2, "lean": "selling", "history": [{"action": "SELL", "amount": 8015.000000000001, "date": "2012-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1163792/000114036112000528/0001140361-12-000528-index.htm"}, {"action": "SELL", "amount": 7895.0, "date": "2011-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1163792/000114036111031209/0001140361-11-031209-index.htm"}, {"action": "SELL", "amount": 425.43, "date": "2010-07-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1163792/000114036110029520/0001140361-10-029520-index.htm"}, {"action": "BUY", "amount": 9370.0, "date": "2008-09-17", "score": 37.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1163792/000089375008000485/0000893750-08-000485-index.htm"}], "latest": {"action": "SELL", "amount": 8015.000000000001, "date": "2012-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1163792/000114036112000528/0001140361-12-000528-index.htm"}}, {"who": "Kenneth Fuller", "who_key": "Fuller Kenneth", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 14960.0, "sold": 0, "net": 14960.0, "trades": 1, "top_score": 39.4, "lean": "buying", "history": [{"action": "BUY", "amount": 14960.0, "date": "2014-06-27", "score": 39.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1163792/000114036114027254/0001140361-14-027254-index.htm"}], "latest": {"action": "BUY", "amount": 14960.0, "date": "2014-06-27", "score": 39.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1163792/000114036114027254/0001140361-14-027254-index.htm"}}, {"who": "Marie K. Karpinski", "who_key": "KARPINSKI MARIE K", "role": "Treasurer", "person_type": "EXEC", "person_label": "Execs", "bought": 7740.0, "sold": 0, "net": 7740.0, "trades": 1, "top_score": 21.3, "lean": "buying", "history": [{"action": "BUY", "amount": 7740.0, "date": "2004-02-18", "score": 21.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1163792/000120919104011074/0001209191-04-011074-index.htm"}], "latest": {"action": "BUY", "amount": 7740.0, "date": "2004-02-18", "score": 21.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1163792/000120919104011074/0001209191-04-011074-index.htm"}}, {"who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 14.42, "sold": 0, "net": 14.42, "trades": 1, "top_score": 12.6, "lean": "buying", "history": [{"action": "BUY", "amount": 14.42, "date": "2010-08-26", "score": 12.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1163792/000093244011000414/0000932440-11-000414-index.htm"}], "latest": {"action": "BUY", "amount": 14.42, "date": "2010-08-26", "score": 12.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1163792/000093244011000414/0000932440-11-000414-index.htm"}}], "activity": [], "announcements": [{"form": "N-PX", "date": "2026-08-14", "title": "Form N-PX", "accession": "0001193125-26-351451", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-05-28", "title": "Form NPORT-P", "accession": "0000940400-26-021645", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-12", "title": "Form SCHEDULE 13G/A", "accession": "0000895421-26-000181", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-17", "title": "WESTERN ASSET PREMIER BOND FUND", "accession": "0001193125-26-161605", "price_sensitive": false}, {"form": "3", "date": "2026-04-07", "title": "FORM 3", "accession": "0002107643-26-000023", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-03-11", "title": "Form N-CEN", "accession": "0000940400-26-009808", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-03-02", "title": "WESTERN ASSET PREMIER BOND FUND - N-CSR", "accession": "0001133228-26-002734", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-02-23", "title": "Form NPORT-P", "accession": "0000940400-26-007239", "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": "0000940400-25-010431", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-10-31", "title": "Form SCHEDULE 13G/A", "accession": "0001445546-25-007233", "price_sensitive": false}, {"form": "3", "date": "2025-08-28", "title": "FORM 3", "accession": "0000914851-25-000180", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-08-26", "title": "WESTERN ASSET PREMIER BOND FUND - N-CSRS", "accession": "0001133228-25-008935", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-08-26", "title": "Form NPORT-P", "accession": "0001752724-25-203542", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-15", "title": "Form N-PX", "accession": "0001193125-25-181501", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-08-07", "title": "Form SCHEDULE 13G/A", "accession": "0000895421-25-000484", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-07-11", "title": "Form SCHEDULE 13G/A", "accession": "0001890906-25-000084", "price_sensitive": false}, {"form": "CORRESP", "date": "2025-05-30", "title": "Form CORRESP", "accession": "0001193125-25-131864", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-05-27", "title": "Form NPORT-P", "accession": "0001752724-25-122377", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-05-07", "title": "Form SCHEDULE 13G/A", "accession": "0000895421-25-000363", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-04-14", "title": "WESTERN ASSET PREMIER BOND FUND", "accession": "0001193125-25-080085", "price_sensitive": false}, {"form": "N-CEN", "date": "2025-03-13", "title": "Form N-CEN", "accession": "0001752724-25-054256", "price_sensitive": false}, {"form": "N-CSR", "date": "2025-02-27", "title": "WESTERN ASSET PREMIER BOND FUND (WEA) - N-CSR", "accession": "0001133228-25-001538", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-02-26", "title": "Form NPORT-P", "accession": "0001752724-25-039318", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-02-05", "title": "Form SCHEDULE 13G/A", "accession": "0000895421-25-000238", "price_sensitive": false}], "performance": {"ticker": "WEA", "has_prices": true, "summary": {"n": 6, "avg": -0.18232690427303241, "win_rate": 0.0, "best": -0.024172862453531556, "worst": -0.2516108339272986, "as_of": "2026-08-18"}, "buys": [{"who": "OLSON RONALD L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 223898.0, "date": "2022-12-23", "score": 43.2, "ref_price": 11.21, "return": -0.06334522747546838}, {"who": "SIART WILLIAM E B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 107500.0, "date": "2022-12-21", "score": 39.4, "ref_price": 10.76, "return": -0.024172862453531556}, {"who": "Fuller Kenneth", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 14960.0, "date": "2014-06-27", "score": 39.4, "ref_price": 14.03, "return": -0.2516108339272986}, {"who": "BANK OF AMERICA CORP /DE/", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 14.42, "date": "2010-08-26", "score": 12.6, "ref_price": 14.03, "return": -0.2516108339272986}, {"who": "WALSH STEPHEN A", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 9370.0, "date": "2008-09-17", "score": 37.2, "ref_price": 14.03, "return": -0.2516108339272986}, {"who": "KARPINSKI MARIE K", "person_type": "EXEC", "person_label": "Execs", "role": "Treasurer", "amount": 7740.0, "date": "2004-02-18", "score": 21.3, "ref_price": 14.03, "return": -0.2516108339272986}]}, "price_series": [{"date": "2016-08-18", "close": 14.03, "volume": 18258.0}, {"date": "2016-08-19", "close": 14.08, "volume": 11975.0}, {"date": "2016-08-22", "close": 14.02, "volume": 19509.0}, {"date": "2016-08-23", "close": 14.0701, "volume": 36304.0}, {"date": "2016-08-24", "close": 14.08, "volume": 25420.0}, {"date": "2016-08-25", "close": 14.08, "volume": 35032.0}, {"date": "2016-08-26", "close": 14.11, "volume": 14138.0}, {"date": "2016-08-29", "close": 14.22, "volume": 14774.0}, {"date": "2016-08-30", "close": 14.2, "volume": 18684.0}, {"date": "2016-08-31", "close": 14.15, "volume": 47105.0}, {"date": "2016-09-01", "close": 14.19, "volume": 18771.0}, {"date": "2016-09-02", "close": 14.19, "volume": 13143.0}, {"date": "2016-09-06", "close": 14.08, "volume": 14388.0}, {"date": "2016-09-07", "close": 14.13, "volume": 15230.0}, {"date": "2016-09-08", "close": 14.13, "volume": 16752.0}, {"date": "2016-09-09", "close": 13.93, "volume": 29689.0}, {"date": "2016-09-12", "close": 13.63, "volume": 81298.0}, {"date": "2016-09-13", "close": 13.38, "volume": 68425.0}, {"date": "2016-09-14", "close": 13.38, "volume": 57431.0}, {"date": "2016-09-15", "close": 13.32, "volume": 36488.0}, {"date": "2016-09-16", "close": 13.29, "volume": 30831.0}, {"date": "2016-09-19", "close": 13.21, "volume": 22311.0}, {"date": "2016-09-20", "close": 13.33, "volume": 30190.0}, {"date": "2016-09-21", "close": 13.29, "volume": 26416.0}, {"date": "2016-09-22", "close": 13.48, "volume": 40292.0}, {"date": "2016-09-23", "close": 13.38, "volume": 34863.0}, {"date": "2016-09-26", "close": 13.29, "volume": 15296.0}, {"date": "2016-09-27", "close": 13.38, "volume": 17538.0}, {"date": "2016-09-28", "close": 13.43, "volume": 15453.0}, {"date": "2016-09-29", "close": 13.43, "volume": 33763.0}, {"date": "2016-09-30", "close": 13.42, "volume": 29340.0}, {"date": "2016-10-03", "close": 13.4694, "volume": 20005.0}, {"date": "2016-10-04", "close": 13.32, "volume": 30829.0}, {"date": "2016-10-05", "close": 13.26, "volume": 44514.0}, {"date": "2016-10-06", "close": 13.19, "volume": 35376.0}, {"date": "2016-10-07", "close": 13.15, "volume": 26416.0}, {"date": "2016-10-10", "close": 13.2398, "volume": 20327.0}, {"date": "2016-10-11", "close": 13.2, "volume": 30371.0}, {"date": "2016-10-12", "close": 13.16, "volume": 22708.0}, {"date": "2016-10-13", "close": 13.22, "volume": 35480.0}, {"date": "2016-10-14", "close": 13.22, "volume": 26036.0}, {"date": "2016-10-17", "close": 13.1801, "volume": 24826.0}, {"date": "2016-10-18", "close": 13.28, "volume": 19277.0}, {"date": "2016-10-19", "close": 13.32, "volume": 28310.0}, {"date": "2016-10-20", "close": 13.36, "volume": 30862.0}, {"date": "2016-10-21", "close": 13.42, "volume": 28970.0}, {"date": "2016-10-24", "close": 13.43, "volume": 20071.0}, {"date": "2016-10-25", "close": 13.48, "volume": 19187.0}, {"date": "2016-10-26", "close": 13.61, "volume": 21861.0}, {"date": "2016-10-27", "close": 13.51, "volume": 18976.0}, {"date": "2016-10-28", "close": 13.39, "volume": 14847.0}, {"date": "2016-10-31", "close": 13.37, "volume": 30216.0}, {"date": "2016-11-01", "close": 13.35, "volume": 23158.0}, {"date": "2016-11-02", "close": 13.32, "volume": 26755.0}, {"date": "2016-11-03", "close": 13.11, "volume": 45147.0}, {"date": "2016-11-04", "close": 13.02, "volume": 36879.0}, {"date": "2016-11-07", "close": 13.07, "volume": 26529.0}, {"date": "2016-11-08", "close": 13.09, "volume": 19970.0}, {"date": "2016-11-09", "close": 12.78, "volume": 112523.0}, {"date": "2016-11-10", "close": 12.6, "volume": 84193.0}, {"date": "2016-11-11", "close": 12.6201, "volume": 120920.0}, {"date": "2016-11-14", "close": 12.53, "volume": 72911.0}, {"date": "2016-11-15", "close": 12.56, "volume": 53353.0}, {"date": "2016-11-16", "close": 12.53, "volume": 41087.0}, {"date": "2016-11-17", "close": 12.5202, "volume": 29711.0}, {"date": "2016-11-18", "close": 12.49, "volume": 45123.0}, {"date": "2016-11-21", "close": 12.55, "volume": 35100.0}, {"date": "2016-11-22", "close": 12.59, "volume": 30926.0}, {"date": "2016-11-23", "close": 12.54, "volume": 37554.0}, {"date": "2016-11-25", "close": 12.55, "volume": 23440.0}, {"date": "2016-11-28", "close": 12.63, "volume": 34014.0}, {"date": "2016-11-29", "close": 12.64, "volume": 29263.0}, {"date": "2016-11-30", "close": 12.64, "volume": 32075.0}, {"date": "2016-12-01", "close": 12.62, "volume": 53137.0}, {"date": "2016-12-02", "close": 12.64, "volume": 28714.0}, {"date": "2016-12-05", "close": 12.64, "volume": 67862.0}, {"date": "2016-12-06", "close": 12.74, "volume": 25571.0}, {"date": "2016-12-07", "close": 12.75, "volume": 46493.0}, {"date": "2016-12-08", "close": 12.72, "volume": 37409.0}, {"date": "2016-12-09", "close": 12.71, "volume": 49154.0}, {"date": "2016-12-12", "close": 12.83, "volume": 35647.0}, {"date": "2016-12-13", "close": 12.91, "volume": 35545.0}, {"date": "2016-12-14", "close": 12.94, "volume": 62504.0}, {"date": "2016-12-15", "close": 12.91, "volume": 40203.0}, {"date": "2016-12-16", "close": 13.01, "volume": 27579.0}, {"date": "2016-12-19", "close": 12.91, "volume": 38375.0}, {"date": "2016-12-20", "close": 12.95, "volume": 18605.0}, {"date": "2016-12-21", "close": 12.9, "volume": 37626.0}, {"date": "2016-12-22", "close": 12.96, "volume": 17299.0}, {"date": "2016-12-23", "close": 12.93, "volume": 21869.0}, {"date": "2016-12-27", "close": 12.88, "volume": 23635.0}, {"date": "2016-12-28", "close": 12.87, "volume": 38826.0}, {"date": "2016-12-29", "close": 12.9, "volume": 36373.0}, {"date": "2016-12-30", "close": 12.95, "volume": 31261.0}, {"date": "2017-01-03", "close": 13.03, "volume": 64150.0}, {"date": "2017-01-04", "close": 13.06, "volume": 42263.0}, {"date": "2017-01-05", "close": 13.05, "volume": 48279.0}, {"date": "2017-01-06", "close": 13.1, "volume": 42436.0}, {"date": "2017-01-09", "close": 13.1, "volume": 28624.0}, {"date": "2017-01-10", "close": 13.09, "volume": 26820.0}, {"date": "2017-01-11", "close": 13.07, "volume": 44717.0}, {"date": "2017-01-12", "close": 13.13, "volume": 44191.0}, {"date": "2017-01-13", "close": 13.171, "volume": 29557.0}, {"date": "2017-01-17", "close": 13.23, "volume": 31469.0}, {"date": "2017-01-18", "close": 13.26, "volume": 23298.0}, {"date": "2017-01-19", "close": 13.26, "volume": 34044.0}, {"date": "2017-01-20", "close": 13.18, "volume": 23030.0}, {"date": "2017-01-23", "close": 13.13, "volume": 48751.0}, {"date": "2017-01-24", "close": 13.237, "volume": 22364.0}, {"date": "2017-01-25", "close": 13.28, "volume": 27079.0}, {"date": "2017-01-26", "close": 13.39, "volume": 27355.0}, {"date": "2017-01-27", "close": 13.46, "volume": 30873.0}, {"date": "2017-01-30", "close": 13.48, "volume": 25528.0}, {"date": "2017-01-31", "close": 13.47, "volume": 19692.0}, {"date": "2017-02-01", "close": 13.43, "volume": 37533.0}, {"date": "2017-02-02", "close": 13.43, "volume": 20609.0}, {"date": "2017-02-03", "close": 13.44, "volume": 38486.0}, {"date": "2017-02-06", "close": 13.4596, "volume": 17272.0}, {"date": "2017-02-07", "close": 13.48, "volume": 21480.0}, {"date": "2017-02-08", "close": 13.45, "volume": 26380.0}, {"date": "2017-02-09", "close": 13.48, "volume": 25505.0}, {"date": "2017-02-10", "close": 13.53, "volume": 25279.0}, {"date": "2017-02-13", "close": 13.75, "volume": 22354.0}, {"date": "2017-02-14", "close": 13.7, "volume": 44618.0}, {"date": "2017-02-15", "close": 13.64, "volume": 159261.0}, {"date": "2017-02-16", "close": 13.78, "volume": 133002.0}, {"date": "2017-02-17", "close": 13.84, "volume": 90333.0}, {"date": "2017-02-21", "close": 13.88, "volume": 84504.0}, {"date": "2017-02-22", "close": 13.95, "volume": 48039.0}, {"date": "2017-02-23", "close": 14.06, "volume": 52655.0}, {"date": "2017-02-24", "close": 14.12, "volume": 67592.0}, {"date": "2017-02-27", "close": 13.96, "volume": 118466.0}, {"date": "2017-02-28", "close": 14.08, "volume": 33666.0}, {"date": "2017-03-01", "close": 13.86, "volume": 71012.0}, {"date": "2017-03-02", "close": 13.77, "volume": 37863.0}, {"date": "2017-03-03", "close": 13.7392, "volume": 30977.0}, {"date": "2017-03-06", "close": 13.48, "volume": 146472.0}, {"date": "2017-03-07", "close": 13.32, "volume": 76863.0}, {"date": "2017-03-08", "close": 13.36, "volume": 63441.0}, {"date": "2017-03-09", "close": 13.26, "volume": 97282.0}, {"date": "2017-03-10", "close": 13.18, "volume": 79836.0}, {"date": "2017-03-13", "close": 13.2, "volume": 49872.0}, {"date": "2017-03-14", "close": 13.07, "volume": 39993.0}, {"date": "2017-03-15", "close": 13.35, "volume": 51899.0}, {"date": "2017-03-16", "close": 13.29, "volume": 31378.0}, {"date": "2017-03-17", "close": 13.36, "volume": 20885.0}, {"date": "2017-03-20", "close": 13.3308, "volume": 34376.0}, {"date": "2017-03-21", "close": 13.27, "volume": 15667.0}, {"date": "2017-03-22", "close": 13.23, "volume": 70320.0}, {"date": "2017-03-23", "close": 13.23, "volume": 17732.0}, {"date": "2017-03-24", "close": 13.29, "volume": 19592.0}, {"date": "2017-03-27", "close": 13.32, "volume": 23469.0}, {"date": "2017-03-28", "close": 13.34, "volume": 27968.0}, {"date": "2017-03-29", "close": 13.37, "volume": 20838.0}, {"date": "2017-03-30", "close": 13.42, "volume": 29130.0}, {"date": "2017-03-31", "close": 13.35, "volume": 35042.0}, {"date": "2017-04-03", "close": 13.43, "volume": 26196.0}, {"date": "2017-04-04", "close": 13.38, "volume": 29053.0}, {"date": "2017-04-05", "close": 13.37, "volume": 39996.0}, {"date": "2017-04-06", "close": 13.4, "volume": 26612.0}, {"date": "2017-04-07", "close": 13.47, "volume": 16129.0}, {"date": "2017-04-10", "close": 13.5, "volume": 22754.0}, {"date": "2017-04-11", "close": 13.53, "volume": 27437.0}, {"date": "2017-04-12", "close": 13.54, "volume": 23184.0}, {"date": "2017-04-13", "close": 13.56, "volume": 29556.0}, {"date": "2017-04-17", "close": 13.5, "volume": 37022.0}, {"date": "2017-04-18", "close": 13.45, "volume": 20850.0}, {"date": "2017-04-19", "close": 13.39, "volume": 32331.0}, {"date": "2017-04-20", "close": 13.49, "volume": 35963.0}, {"date": "2017-04-21", "close": 13.43, "volume": 33549.0}, {"date": "2017-04-24", "close": 13.41, "volume": 46649.0}, {"date": "2017-04-25", "close": 13.5, "volume": 51473.0}, {"date": "2017-04-26", "close": 13.45, "volume": 27951.0}, {"date": "2017-04-27", "close": 13.45, "volume": 33745.0}, {"date": "2017-04-28", "close": 13.5, "volume": 20863.0}, {"date": "2017-05-01", "close": 13.55, "volume": 30315.0}, {"date": "2017-05-02", "close": 13.57, "volume": 34151.0}, {"date": "2017-05-03", "close": 13.6794, "volume": 29172.0}, {"date": "2017-05-04", "close": 13.65, "volume": 32957.0}, {"date": "2017-05-05", "close": 13.63, "volume": 33044.0}, {"date": "2017-05-08", "close": 13.61, "volume": 19698.0}, {"date": "2017-05-09", "close": 13.55, "volume": 199844.0}, {"date": "2017-05-10", "close": 13.59, "volume": 20791.0}, {"date": "2017-05-11", "close": 13.56, "volume": 17651.0}, {"date": "2017-05-12", "close": 13.53, "volume": 13565.0}, {"date": "2017-05-15", "close": 13.59, "volume": 59631.0}, {"date": "2017-05-16", "close": 13.62, "volume": 20918.0}, {"date": "2017-05-17", "close": 13.55, "volume": 37518.0}, {"date": "2017-05-18", "close": 13.6, "volume": 33758.0}, {"date": "2017-05-19", "close": 13.62, "volume": 16678.0}, {"date": "2017-05-22", "close": 13.59, "volume": 12743.0}, {"date": "2017-05-23", "close": 13.62, "volume": 17945.0}, {"date": "2017-05-24", "close": 13.66, "volume": 25158.0}, {"date": "2017-05-25", "close": 13.6314, "volume": 23907.0}, {"date": "2017-05-26", "close": 13.64, "volume": 19960.0}, {"date": "2017-05-30", "close": 13.67, "volume": 24464.0}, {"date": "2017-05-31", "close": 13.6, "volume": 52580.0}, {"date": "2017-06-01", "close": 13.625, "volume": 32809.0}, {"date": "2017-06-02", "close": 13.69, "volume": 38089.0}, {"date": "2017-06-05", "close": 13.67, "volume": 46125.0}, {"date": "2017-06-06", "close": 13.7, "volume": 36511.0}, {"date": "2017-06-07", "close": 13.76, "volume": 39382.0}, {"date": "2017-06-08", "close": 13.78, "volume": 35841.0}, {"date": "2017-06-09", "close": 13.85, "volume": 16501.0}, {"date": "2017-06-12", "close": 13.8, "volume": 27547.0}, {"date": "2017-06-13", "close": 13.8, "volume": 32016.0}, {"date": "2017-06-14", "close": 13.79, "volume": 22503.0}, {"date": "2017-06-15", "close": 13.74, "volume": 25384.0}, {"date": "2017-06-16", "close": 13.79, "volume": 20506.0}, {"date": "2017-06-19", "close": 13.79, "volume": 26810.0}, {"date": "2017-06-20", "close": 13.93, "volume": 36219.0}, {"date": "2017-06-21", "close": 13.84, "volume": 43527.0}, {"date": "2017-06-22", "close": 13.95, "volume": 27666.0}, {"date": "2017-06-23", "close": 13.85, "volume": 23340.0}, {"date": "2017-06-26", "close": 13.89, "volume": 39178.0}, {"date": "2017-06-27", "close": 13.82, "volume": 23216.0}, {"date": "2017-06-28", "close": 13.89, "volume": 24301.0}, {"date": "2017-06-29", "close": 13.89, "volume": 26185.0}, {"date": "2017-06-30", "close": 13.98, "volume": 44228.0}, {"date": "2017-07-03", "close": 14.0, "volume": 11709.0}, {"date": "2017-07-05", "close": 13.94, "volume": 19846.0}, {"date": "2017-07-06", "close": 13.8594, "volume": 26301.0}, {"date": "2017-07-07", "close": 13.95, "volume": 23223.0}, {"date": "2017-07-10", "close": 14.01, "volume": 27825.0}, {"date": "2017-07-11", "close": 14.11, "volume": 40580.0}, {"date": "2017-07-12", "close": 13.9, "volume": 41671.0}, {"date": "2017-07-13", "close": 13.85, "volume": 32356.0}, {"date": "2017-07-14", "close": 13.9, "volume": 24338.0}, {"date": "2017-07-17", "close": 13.88, "volume": 27610.0}, {"date": "2017-07-18", "close": 14.02, "volume": 25908.0}, {"date": "2017-07-19", "close": 13.9, "volume": 31800.0}, {"date": "2017-07-20", "close": 13.82, "volume": 22814.0}, {"date": "2017-07-21", "close": 14.0, "volume": 19958.0}, {"date": "2017-07-24", "close": 14.1, "volume": 22123.0}, {"date": "2017-07-25", "close": 14.18, "volume": 19812.0}, {"date": "2017-07-26", "close": 14.22, "volume": 41085.0}, {"date": "2017-07-27", "close": 14.257, "volume": 31544.0}, {"date": "2017-07-28", "close": 14.3, "volume": 32753.0}, {"date": "2017-07-31", "close": 14.38, "volume": 28339.0}, {"date": "2017-08-01", "close": 14.25, "volume": 51957.0}, {"date": "2017-08-02", "close": 14.23, "volume": 47451.0}, {"date": "2017-08-03", "close": 14.29, "volume": 19752.0}, {"date": "2017-08-04", "close": 14.24, "volume": 24093.0}, {"date": "2017-08-07", "close": 14.28, "volume": 15706.0}, {"date": "2017-08-08", "close": 14.28, "volume": 52654.0}, {"date": "2017-08-09", "close": 14.16, "volume": 27286.0}, {"date": "2017-08-10", "close": 13.93, "volume": 87363.0}, {"date": "2017-08-11", "close": 14.0, "volume": 28398.0}, {"date": "2017-08-14", "close": 14.1, "volume": 21994.0}, {"date": "2017-08-15", "close": 14.15, "volume": 18828.0}, {"date": "2017-08-16", "close": 14.05, "volume": 15640.0}, {"date": "2017-08-17", "close": 14.03, "volume": 17930.0}, {"date": "2017-08-18", "close": 14.07, "volume": 21626.0}, {"date": "2017-08-21", "close": 14.01, "volume": 14842.0}, {"date": "2017-08-22", "close": 14.18, "volume": 19886.0}, {"date": "2017-08-23", "close": 14.24, "volume": 35551.0}, {"date": "2017-08-24", "close": 14.19, "volume": 33369.0}, {"date": "2017-08-25", "close": 14.24, "volume": 13183.0}, {"date": "2017-08-28", "close": 14.28, "volume": 25732.0}, {"date": "2017-08-29", "close": 14.22, "volume": 26312.0}, {"date": "2017-08-30", "close": 14.27, "volume": 20961.0}, {"date": "2017-08-31", "close": 14.23, "volume": 26076.0}, {"date": "2017-09-01", "close": 14.28, "volume": 16621.0}, {"date": "2017-09-05", "close": 14.27, "volume": 25652.0}, {"date": "2017-09-06", "close": 14.26, "volume": 17820.0}, {"date": "2017-09-07", "close": 14.3, "volume": 22969.0}, {"date": "2017-09-08", "close": 14.14, "volume": 27892.0}, {"date": "2017-09-11", "close": 14.19, "volume": 31208.0}, {"date": "2017-09-12", "close": 14.07, "volume": 25981.0}, {"date": "2017-09-13", "close": 14.05, "volume": 35266.0}, {"date": "2017-09-14", "close": 13.91, "volume": 94951.0}, {"date": "2017-09-15", "close": 13.94, "volume": 41999.0}, {"date": "2017-09-18", "close": 13.95, "volume": 28575.0}, {"date": "2017-09-19", "close": 13.95, "volume": 21398.0}, {"date": "2017-09-20", "close": 13.94, "volume": 37791.0}, {"date": "2017-09-21", "close": 13.9008, "volume": 15467.0}, {"date": "2017-09-22", "close": 13.97, "volume": 28018.0}, {"date": "2017-09-25", "close": 13.93, "volume": 32337.0}, {"date": "2017-09-26", "close": 13.92, "volume": 19841.0}, {"date": "2017-09-27", "close": 13.88, "volume": 23593.0}, {"date": "2017-09-28", "close": 13.84, "volume": 35749.0}, {"date": "2017-09-29", "close": 13.83, "volume": 49887.0}, {"date": "2017-10-02", "close": 13.86, "volume": 38681.0}, {"date": "2017-10-03", "close": 13.85, "volume": 30776.0}, {"date": "2017-10-04", "close": 13.87, "volume": 30112.0}, {"date": "2017-10-05", "close": 13.87, "volume": 46901.0}, {"date": "2017-10-06", "close": 13.85, "volume": 42325.0}, {"date": "2017-10-09", "close": 13.88, "volume": 33050.0}, {"date": "2017-10-10", "close": 13.88, "volume": 17788.0}, {"date": "2017-10-11", "close": 13.84, "volume": 32244.0}, {"date": "2017-10-12", "close": 13.88, "volume": 20806.0}, {"date": "2017-10-13", "close": 13.83, "volume": 36032.0}, {"date": "2017-10-16", "close": 13.83, "volume": 38026.0}, {"date": "2017-10-17", "close": 13.89, "volume": 45289.0}, {"date": "2017-10-18", "close": 13.9221, "volume": 44581.0}, {"date": "2017-10-19", "close": 13.85, "volume": 31499.0}, {"date": "2017-10-20", "close": 13.9334, "volume": 37595.0}, {"date": "2017-10-23", "close": 13.94, "volume": 22139.0}, {"date": "2017-10-24", "close": 13.96, "volume": 20874.0}, {"date": "2017-10-25", "close": 13.9, "volume": 42108.0}, {"date": "2017-10-26", "close": 13.87, "volume": 19695.0}, {"date": "2017-10-27", "close": 13.899, "volume": 21744.0}, {"date": "2017-10-30", "close": 13.929, "volume": 17939.0}, {"date": "2017-10-31", "close": 14.02, "volume": 17437.0}, {"date": "2017-11-01", "close": 14.02, "volume": 16933.0}, {"date": "2017-11-02", "close": 13.9999, "volume": 17940.0}, {"date": "2017-11-03", "close": 13.95, "volume": 11202.0}, {"date": "2017-11-06", "close": 13.98, "volume": 16814.0}, {"date": "2017-11-07", "close": 14.24, "volume": 67263.0}, {"date": "2017-11-08", "close": 14.16, "volume": 18457.0}, {"date": "2017-11-09", "close": 14.15, "volume": 27551.0}, {"date": "2017-11-10", "close": 14.1, "volume": 11263.0}, {"date": "2017-11-13", "close": 13.98, "volume": 18031.0}, {"date": "2017-11-14", "close": 13.75, "volume": 27555.0}, {"date": "2017-11-15", "close": 13.55, "volume": 122407.0}, {"date": "2017-11-16", "close": 13.69, "volume": 60194.0}, {"date": "2017-11-17", "close": 13.74, "volume": 17545.0}, {"date": "2017-11-20", "close": 13.75, "volume": 33398.0}, {"date": "2017-11-21", "close": 13.77, "volume": 36675.0}, {"date": "2017-11-22", "close": 13.68, "volume": 35568.0}, {"date": "2017-11-24", "close": 13.79, "volume": 15107.0}, {"date": "2017-11-27", "close": 13.64, "volume": 24363.0}, {"date": "2017-11-28", "close": 13.7, "volume": 40882.0}, {"date": "2017-11-29", "close": 13.62, "volume": 26221.0}, {"date": "2017-11-30", "close": 13.72, "volume": 28192.0}, {"date": "2017-12-01", "close": 13.7831, "volume": 28241.0}, {"date": "2017-12-04", "close": 13.8, "volume": 26071.0}, {"date": "2017-12-05", "close": 13.8848, "volume": 16378.0}, {"date": "2017-12-06", "close": 13.85, "volume": 14301.0}, {"date": "2017-12-07", "close": 13.81, "volume": 11925.0}, {"date": "2017-12-08", "close": 13.77, "volume": 30496.0}, {"date": "2017-12-11", "close": 13.7, "volume": 30819.0}, {"date": "2017-12-12", "close": 13.68, "volume": 96642.0}, {"date": "2017-12-13", "close": 13.65, "volume": 32433.0}, {"date": "2017-12-14", "close": 13.54, "volume": 72340.0}, {"date": "2017-12-15", "close": 13.61, "volume": 53605.0}, {"date": "2017-12-18", "close": 13.67, "volume": 58160.0}, {"date": "2017-12-19", "close": 13.67, "volume": 33917.0}, {"date": "2017-12-20", "close": 13.62, "volume": 24679.0}, {"date": "2017-12-21", "close": 13.53, "volume": 30757.0}, {"date": "2017-12-22", "close": 13.56, "volume": 25423.0}, {"date": "2017-12-26", "close": 13.68, "volume": 68239.0}, {"date": "2017-12-27", "close": 13.73, "volume": 50571.0}, {"date": "2017-12-28", "close": 13.71, "volume": 34039.0}, {"date": "2017-12-29", "close": 13.81, "volume": 55041.0}, {"date": "2018-01-02", "close": 13.84, "volume": 24036.0}, {"date": "2018-01-03", "close": 13.8, "volume": 33822.0}, {"date": "2018-01-04", "close": 13.86, "volume": 47808.0}, {"date": "2018-01-05", "close": 13.87, "volume": 15129.0}, {"date": "2018-01-08", "close": 13.81, "volume": 21349.0}, {"date": "2018-01-09", "close": 13.76, "volume": 41472.0}, {"date": "2018-01-10", "close": 13.73, "volume": 45394.0}, {"date": "2018-01-11", "close": 13.74, "volume": 25185.0}, {"date": "2018-01-12", "close": 13.63, "volume": 24159.0}, {"date": "2018-01-16", "close": 13.69, "volume": 34524.0}, {"date": "2018-01-17", "close": 13.55, "volume": 34026.0}, {"date": "2018-01-18", "close": 13.52, "volume": 21993.0}, {"date": "2018-01-19", "close": 13.52, "volume": 44871.0}, {"date": "2018-01-22", "close": 13.52, "volume": 31404.0}, {"date": "2018-01-23", "close": 13.38, "volume": 36522.0}, {"date": "2018-01-24", "close": 13.47, "volume": 33079.0}, {"date": "2018-01-25", "close": 13.43, "volume": 23011.0}, {"date": "2018-01-26", "close": 13.43, "volume": 25363.0}, {"date": "2018-01-29", "close": 13.4345, "volume": 21858.0}, {"date": "2018-01-30", "close": 13.4, "volume": 37763.0}, {"date": "2018-01-31", "close": 13.41, "volume": 33004.0}, {"date": "2018-02-01", "close": 13.3, "volume": 51908.0}, {"date": "2018-02-02", "close": 13.23, "volume": 26190.0}, {"date": "2018-02-05", "close": 13.11, "volume": 46382.0}, {"date": "2018-02-06", "close": 13.34, "volume": 79552.0}, {"date": "2018-02-07", "close": 13.26, "volume": 25456.0}, {"date": "2018-02-08", "close": 13.21, "volume": 20570.0}, {"date": "2018-02-09", "close": 13.11, "volume": 59628.0}, {"date": "2018-02-12", "close": 13.06, "volume": 40623.0}, {"date": "2018-02-13", "close": 13.0236, "volume": 25962.0}, {"date": "2018-02-14", "close": 13.01, "volume": 20449.0}, {"date": "2018-02-15", "close": 12.94, "volume": 41664.0}, {"date": "2018-02-16", "close": 12.93, "volume": 39986.0}, {"date": "2018-02-20", "close": 12.99, "volume": 25419.0}, {"date": "2018-02-21", "close": 12.93, "volume": 28167.0}, {"date": "2018-02-22", "close": 12.9, "volume": 30647.0}, {"date": "2018-02-23", "close": 12.95, "volume": 36000.0}, {"date": "2018-02-26", "close": 12.94, "volume": 49666.0}, {"date": "2018-02-27", "close": 12.93, "volume": 26853.0}, {"date": "2018-02-28", "close": 12.96, "volume": 41037.0}, {"date": "2018-03-01", "close": 12.98, "volume": 42866.0}, {"date": "2018-03-02", "close": 12.93, "volume": 58912.0}, {"date": "2018-03-05", "close": 12.9, "volume": 36136.0}, {"date": "2018-03-06", "close": 12.92, "volume": 39517.0}, {"date": "2018-03-07", "close": 12.92, "volume": 51689.0}, {"date": "2018-03-08", "close": 12.97, "volume": 10712.0}, {"date": "2018-03-09", "close": 12.97, "volume": 57002.0}, {"date": "2018-03-12", "close": 12.96, "volume": 37477.0}, {"date": "2018-03-13", "close": 12.96, "volume": 26377.0}, {"date": "2018-03-14", "close": 12.95, "volume": 25089.0}, {"date": "2018-03-15", "close": 12.96, "volume": 32857.0}, {"date": "2018-03-16", "close": 12.91, "volume": 52829.0}, {"date": "2018-03-19", "close": 12.88, "volume": 36958.0}, {"date": "2018-03-20", "close": 12.87, "volume": 70158.0}, {"date": "2018-03-21", "close": 12.88, "volume": 22583.0}, {"date": "2018-03-22", "close": 12.78, "volume": 45022.0}, {"date": "2018-03-23", "close": 12.76, "volume": 15475.0}, {"date": "2018-03-26", "close": 12.76, "volume": 26394.0}, {"date": "2018-03-27", "close": 12.74, "volume": 24067.0}, {"date": "2018-03-28", "close": 12.82, "volume": 22464.0}, {"date": "2018-03-29", "close": 12.93, "volume": 59663.0}, {"date": "2018-04-02", "close": 12.84, "volume": 45331.0}, {"date": "2018-04-03", "close": 12.81, "volume": 26381.0}, {"date": "2018-04-04", "close": 12.85, "volume": 18101.0}, {"date": "2018-04-05", "close": 12.82, "volume": 17538.0}, {"date": "2018-04-06", "close": 12.83, "volume": 29163.0}, {"date": "2018-04-09", "close": 12.87, "volume": 69025.0}, {"date": "2018-04-10", "close": 12.91, "volume": 51699.0}, {"date": "2018-04-11", "close": 12.88, "volume": 44478.0}, {"date": "2018-04-12", "close": 12.87, "volume": 30150.0}, {"date": "2018-04-13", "close": 12.83, "volume": 33439.0}, {"date": "2018-04-16", "close": 12.87, "volume": 25123.0}, {"date": "2018-04-17", "close": 12.91, "volume": 36472.0}, {"date": "2018-04-18", "close": 12.87, "volume": 35487.0}, {"date": "2018-04-19", "close": 12.8, "volume": 24451.0}, {"date": "2018-04-20", "close": 12.79, "volume": 38897.0}, {"date": "2018-04-23", "close": 12.79, "volume": 33524.0}, {"date": "2018-04-24", "close": 12.77, "volume": 37066.0}, {"date": "2018-04-25", "close": 12.75, "volume": 17986.0}, {"date": "2018-04-26", "close": 12.72, "volume": 32188.0}, {"date": "2018-04-27", "close": 12.75, "volume": 29356.0}, {"date": "2018-04-30", "close": 12.74, "volume": 38029.0}, {"date": "2018-05-01", "close": 12.75, "volume": 17041.0}, {"date": "2018-05-02", "close": 12.71, "volume": 32868.0}, {"date": "2018-05-03", "close": 12.7, "volume": 15485.0}, {"date": "2018-05-04", "close": 12.75, "volume": 51187.0}, {"date": "2018-05-07", "close": 12.71, "volume": 37835.0}, {"date": "2018-05-08", "close": 12.72, "volume": 19406.0}, {"date": "2018-05-09", "close": 12.7, "volume": 22748.0}, {"date": "2018-05-10", "close": 12.7, "volume": 22270.0}, {"date": "2018-05-11", "close": 12.71, "volume": 23453.0}, {"date": "2018-05-14", "close": 12.72, "volume": 26235.0}, {"date": "2018-05-15", "close": 12.65, "volume": 22118.0}, {"date": "2018-05-16", "close": 12.66, "volume": 21196.0}, {"date": "2018-05-17", "close": 12.63, "volume": 12970.0}, {"date": "2018-05-18", "close": 12.63, "volume": 19547.0}, {"date": "2018-05-21", "close": 12.59, "volume": 87117.0}, {"date": "2018-05-22", "close": 12.58, "volume": 31389.0}, {"date": "2018-05-23", "close": 12.6, "volume": 36030.0}, {"date": "2018-05-24", "close": 12.5529, "volume": 35959.0}, {"date": "2018-05-25", "close": 12.56, "volume": 58017.0}, {"date": "2018-05-29", "close": 12.53, "volume": 31887.0}, {"date": "2018-05-30", "close": 12.51, "volume": 37857.0}, {"date": "2018-05-31", "close": 12.55, "volume": 48269.0}, {"date": "2018-06-01", "close": 12.53, "volume": 32542.0}, {"date": "2018-06-04", "close": 12.55, "volume": 24987.0}, {"date": "2018-06-05", "close": 12.54, "volume": 29284.0}, {"date": "2018-06-06", "close": 12.55, "volume": 32041.0}, {"date": "2018-06-07", "close": 12.51, "volume": 21593.0}, {"date": "2018-06-08", "close": 12.52, "volume": 33139.0}, {"date": "2018-06-11", "close": 12.55, "volume": 34232.0}, {"date": "2018-06-12", "close": 12.6, "volume": 36757.0}, {"date": "2018-06-13", "close": 12.64, "volume": 31161.0}, {"date": "2018-06-14", "close": 12.63, "volume": 33249.0}, {"date": "2018-06-15", "close": 12.68, "volume": 24972.0}, {"date": "2018-06-18", "close": 12.65, "volume": 15893.0}, {"date": "2018-06-19", "close": 12.69, "volume": 27345.0}, {"date": "2018-06-20", "close": 12.61, "volume": 23164.0}, {"date": "2018-06-21", "close": 12.55, "volume": 12253.0}, {"date": "2018-06-22", "close": 12.585, "volume": 24021.0}, {"date": "2018-06-25", "close": 12.63, "volume": 11064.0}, {"date": "2018-06-26", "close": 12.621, "volume": 15165.0}, {"date": "2018-06-27", "close": 12.58, "volume": 38217.0}, {"date": "2018-06-28", "close": 12.57, "volume": 22766.0}, {"date": "2018-06-29", "close": 12.6, "volume": 25010.0}, {"date": "2018-07-02", "close": 12.7, "volume": 27912.0}, {"date": "2018-07-03", "close": 12.6899, "volume": 17755.0}, {"date": "2018-07-05", "close": 12.66, "volume": 18238.0}, {"date": "2018-07-06", "close": 12.67, "volume": 18593.0}, {"date": "2018-07-09", "close": 12.62, "volume": 13893.0}, {"date": "2018-07-10", "close": 12.67, "volume": 16169.0}, {"date": "2018-07-11", "close": 12.76, "volume": 11027.0}, {"date": "2018-07-12", "close": 12.76, "volume": 18224.0}, {"date": "2018-07-13", "close": 12.8, "volume": 8455.0}, {"date": "2018-07-16", "close": 12.74, "volume": 24250.0}, {"date": "2018-07-17", "close": 12.7, "volume": 41765.0}, {"date": "2018-07-18", "close": 12.72, "volume": 22583.0}, {"date": "2018-07-19", "close": 12.66, "volume": 32220.0}, {"date": "2018-07-20", "close": 12.67, "volume": 26482.0}, {"date": "2018-07-23", "close": 12.67, "volume": 23266.0}, {"date": "2018-07-24", "close": 12.73, "volume": 11798.0}, {"date": "2018-07-25", "close": 12.67, "volume": 12567.0}, {"date": "2018-07-26", "close": 12.65, "volume": 48551.0}, {"date": "2018-07-27", "close": 12.63, "volume": 50017.0}, {"date": "2018-07-30", "close": 12.64, "volume": 11592.0}, {"date": "2018-07-31", "close": 12.7, "volume": 60316.0}, {"date": "2018-08-01", "close": 12.68, "volume": 49381.0}, {"date": "2018-08-02", "close": 12.6547, "volume": 56184.0}, {"date": "2018-08-03", "close": 12.71, "volume": 19342.0}, {"date": "2018-08-06", "close": 12.68, "volume": 23638.0}, {"date": "2018-08-07", "close": 12.7, "volume": 28394.0}, {"date": "2018-08-08", "close": 12.7406, "volume": 31868.0}, {"date": "2018-08-09", "close": 12.7202, "volume": 20885.0}, {"date": "2018-08-10", "close": 12.65, "volume": 22259.0}, {"date": "2018-08-13", "close": 12.67, "volume": 18448.0}, {"date": "2018-08-14", "close": 12.6899, "volume": 18520.0}, {"date": "2018-08-15", "close": 12.7, "volume": 14829.0}, {"date": "2018-08-16", "close": 12.72, "volume": 23614.0}, {"date": "2018-08-17", "close": 12.78, "volume": 32800.0}, {"date": "2018-08-20", "close": 12.76, "volume": 22439.0}, {"date": "2018-08-21", "close": 12.77, "volume": 15323.0}, {"date": "2018-08-22", "close": 12.82, "volume": 28701.0}, {"date": "2018-08-23", "close": 12.74, "volume": 9444.0}, {"date": "2018-08-24", "close": 12.7, "volume": 18407.0}, {"date": "2018-08-27", "close": 12.7, "volume": 18826.0}, {"date": "2018-08-28", "close": 12.73, "volume": 23030.0}, {"date": "2018-08-29", "close": 12.62, "volume": 35625.0}, {"date": "2018-08-30", "close": 12.61, "volume": 48255.0}, {"date": "2018-08-31", "close": 12.6, "volume": 36047.0}, {"date": "2018-09-04", "close": 12.58, "volume": 49357.0}, {"date": "2018-09-05", "close": 12.57, "volume": 31031.0}, {"date": "2018-09-06", "close": 12.57, "volume": 23095.0}, {"date": "2018-09-07", "close": 12.56, "volume": 62009.0}, {"date": "2018-09-10", "close": 12.57, "volume": 33377.0}, {"date": "2018-09-11", "close": 12.59, "volume": 26347.0}, {"date": "2018-09-12", "close": 12.66, "volume": 22852.0}, {"date": "2018-09-13", "close": 12.68, "volume": 21974.0}, {"date": "2018-09-14", "close": 12.55, "volume": 24605.0}, {"date": "2018-09-17", "close": 12.55, "volume": 28993.0}, {"date": "2018-09-18", "close": 12.54, "volume": 37757.0}, {"date": "2018-09-19", "close": 12.61, "volume": 20173.0}, {"date": "2018-09-20", "close": 12.58, "volume": 12228.0}, {"date": "2018-09-21", "close": 12.57, "volume": 22990.0}, {"date": "2018-09-24", "close": 12.61, "volume": 29149.0}, {"date": "2018-09-25", "close": 12.61, "volume": 33749.0}, {"date": "2018-09-26", "close": 12.62, "volume": 25014.0}, {"date": "2018-09-27", "close": 12.7, "volume": 15554.0}, {"date": "2018-09-28", "close": 12.82, "volume": 18540.0}, {"date": "2018-10-01", "close": 12.65, "volume": 46578.0}, {"date": "2018-10-02", "close": 12.59, "volume": 33222.0}, {"date": "2018-10-03", "close": 12.55, "volume": 38861.0}, {"date": "2018-10-04", "close": 12.53, "volume": 25315.0}, {"date": "2018-10-05", "close": 12.33, "volume": 25144.0}, {"date": "2018-10-08", "close": 12.28, "volume": 29134.0}, {"date": "2018-10-09", "close": 12.29, "volume": 32001.0}, {"date": "2018-10-10", "close": 12.26, "volume": 35191.0}, {"date": "2018-10-11", "close": 12.25, "volume": 47497.0}, {"date": "2018-10-12", "close": 12.21, "volume": 15191.0}, {"date": "2018-10-15", "close": 12.29, "volume": 20355.0}, {"date": "2018-10-16", "close": 12.48, "volume": 32264.0}, {"date": "2018-10-17", "close": 12.54, "volume": 17639.0}, {"date": "2018-10-18", "close": 12.38, "volume": 30615.0}, {"date": "2018-10-19", "close": 12.41, "volume": 32801.0}, {"date": "2018-10-22", "close": 12.4, "volume": 37176.0}, {"date": "2018-10-23", "close": 12.48, "volume": 55367.0}, {"date": "2018-10-24", "close": 12.49, "volume": 21869.0}, {"date": "2018-10-25", "close": 12.33, "volume": 12490.0}, {"date": "2018-10-26", "close": 12.38, "volume": 7244.0}, {"date": "2018-10-29", "close": 12.37, "volume": 9615.0}, {"date": "2018-10-30", "close": 12.35, "volume": 24941.0}, {"date": "2018-10-31", "close": 12.45, "volume": 22489.0}, {"date": "2018-11-01", "close": 12.47, "volume": 21350.0}, {"date": "2018-11-02", "close": 12.52, "volume": 11214.0}, {"date": "2018-11-05", "close": 12.49, "volume": 19263.0}, {"date": "2018-11-06", "close": 12.52, "volume": 12278.0}, {"date": "2018-11-07", "close": 12.59, "volume": 28721.0}, {"date": "2018-11-08", "close": 12.53, "volume": 16949.0}, {"date": "2018-11-09", "close": 12.54, "volume": 17119.0}, {"date": "2018-11-12", "close": 12.54, "volume": 21363.0}, {"date": "2018-11-13", "close": 12.5254, "volume": 15776.0}, {"date": "2018-11-14", "close": 12.488, "volume": 8276.0}, {"date": "2018-11-15", "close": 12.4, "volume": 21918.0}, {"date": "2018-11-16", "close": 12.33, "volume": 14456.0}, {"date": "2018-11-19", "close": 12.34, "volume": 23484.0}, {"date": "2018-11-20", "close": 12.29, "volume": 16034.0}, {"date": "2018-11-21", "close": 12.24, "volume": 40595.0}, {"date": "2018-11-23", "close": 12.16, "volume": 17252.0}, {"date": "2018-11-26", "close": 12.12, "volume": 31053.0}, {"date": "2018-11-27", "close": 12.04, "volume": 87665.0}, {"date": "2018-11-28", "close": 12.04, "volume": 33230.0}, {"date": "2018-11-29", "close": 11.98, "volume": 61167.0}, {"date": "2018-11-30", "close": 12.01, "volume": 55154.0}, {"date": "2018-12-03", "close": 11.96, "volume": 100083.0}, {"date": "2018-12-04", "close": 11.97, "volume": 63440.0}, {"date": "2018-12-06", "close": 12.13, "volume": 122899.0}, {"date": "2018-12-07", "close": 12.17, "volume": 87596.0}, {"date": "2018-12-10", "close": 12.15, "volume": 29102.0}, {"date": "2018-12-11", "close": 12.21, "volume": 40196.0}, {"date": "2018-12-12", "close": 12.34, "volume": 43768.0}, {"date": "2018-12-13", "close": 12.27, "volume": 31077.0}, {"date": "2018-12-14", "close": 12.39, "volume": 60738.0}, {"date": "2018-12-17", "close": 12.75, "volume": 117361.0}, {"date": "2018-12-18", "close": 12.62, "volume": 52794.0}, {"date": "2018-12-19", "close": 12.63, "volume": 54752.0}, {"date": "2018-12-20", "close": 12.46, "volume": 71931.0}, {"date": "2018-12-21", "close": 12.26, "volume": 42650.0}, {"date": "2018-12-24", "close": 12.2, "volume": 23125.0}, {"date": "2018-12-26", "close": 12.19, "volume": 33010.0}, {"date": "2018-12-27", "close": 12.2, "volume": 46738.0}, {"date": "2018-12-28", "close": 12.07, "volume": 68415.0}, {"date": "2018-12-31", "close": 12.09, "volume": 129020.0}, {"date": "2019-01-02", "close": 11.97, "volume": 60451.0}, {"date": "2019-01-03", "close": 11.95, "volume": 57173.0}, {"date": "2019-01-04", "close": 12.12, "volume": 38212.0}, {"date": "2019-01-07", "close": 12.66, "volume": 64262.0}, {"date": "2019-01-08", "close": 12.66, "volume": 50250.0}, {"date": "2019-01-09", "close": 12.6, "volume": 42303.0}, {"date": "2019-01-10", "close": 12.6, "volume": 35558.0}, {"date": "2019-01-11", "close": 12.57, "volume": 38245.0}, {"date": "2019-01-14", "close": 12.46, "volume": 41242.0}, {"date": "2019-01-15", "close": 12.23, "volume": 38804.0}, {"date": "2019-01-16", "close": 12.28, "volume": 47098.0}, {"date": "2019-01-17", "close": 12.24, "volume": 47613.0}, {"date": "2019-01-18", "close": 12.39, "volume": 22126.0}, {"date": "2019-01-22", "close": 12.55, "volume": 30326.0}, {"date": "2019-01-23", "close": 12.6, "volume": 16879.0}, {"date": "2019-01-24", "close": 12.57, "volume": 44366.0}, {"date": "2019-01-25", "close": 12.69, "volume": 26937.0}, {"date": "2019-01-28", "close": 12.67, "volume": 37426.0}, {"date": "2019-01-29", "close": 12.72, "volume": 39451.0}, {"date": "2019-01-30", "close": 12.69, "volume": 35757.0}, {"date": "2019-01-31", "close": 12.67, "volume": 58827.0}, {"date": "2019-02-01", "close": 12.65, "volume": 25880.0}, {"date": "2019-02-04", "close": 12.55, "volume": 41740.0}, {"date": "2019-02-05", "close": 12.6, "volume": 15788.0}, {"date": "2019-02-06", "close": 12.62, "volume": 10605.0}, {"date": "2019-02-07", "close": 12.62, "volume": 24378.0}, {"date": "2019-02-08", "close": 12.61, "volume": 25600.0}, {"date": "2019-02-11", "close": 12.54, "volume": 39420.0}, {"date": "2019-02-12", "close": 12.54, "volume": 33143.0}, {"date": "2019-02-13", "close": 12.5, "volume": 28671.0}, {"date": "2019-02-14", "close": 12.54, "volume": 26659.0}, {"date": "2019-02-15", "close": 12.58, "volume": 29041.0}, {"date": "2019-02-19", "close": 12.59, "volume": 28133.0}, {"date": "2019-02-20", "close": 12.58, "volume": 95193.0}, {"date": "2019-02-21", "close": 12.61, "volume": 23463.0}, {"date": "2019-02-22", "close": 12.53, "volume": 50896.0}, {"date": "2019-02-25", "close": 12.52, "volume": 60081.0}, {"date": "2019-02-26", "close": 12.43, "volume": 119180.0}, {"date": "2019-02-27", "close": 12.55, "volume": 33173.0}, {"date": "2019-02-28", "close": 12.59, "volume": 32043.0}, {"date": "2019-03-01", "close": 12.57, "volume": 27332.0}, {"date": "2019-03-04", "close": 12.65, "volume": 55123.0}, {"date": "2019-03-05", "close": 12.74, "volume": 59418.0}, {"date": "2019-03-06", "close": 12.73, "volume": 30357.0}, {"date": "2019-03-07", "close": 12.73, "volume": 42296.0}, {"date": "2019-03-08", "close": 12.78, "volume": 76767.0}, {"date": "2019-03-11", "close": 12.7, "volume": 58562.0}, {"date": "2019-03-12", "close": 12.79, "volume": 25813.0}, {"date": "2019-03-13", "close": 12.78, "volume": 34725.0}, {"date": "2019-03-14", "close": 12.72, "volume": 22559.0}, {"date": "2019-03-15", "close": 12.8, "volume": 27476.0}, {"date": "2019-03-18", "close": 12.77, "volume": 24966.0}, {"date": "2019-03-19", "close": 12.97, "volume": 40298.0}, {"date": "2019-03-20", "close": 13.02, "volume": 61564.0}, {"date": "2019-03-21", "close": 13.1, "volume": 28263.0}, {"date": "2019-03-22", "close": 13.1, "volume": 36471.0}, {"date": "2019-03-25", "close": 13.01, "volume": 28213.0}, {"date": "2019-03-26", "close": 13.03, "volume": 23030.0}, {"date": "2019-03-27", "close": 13.01, "volume": 42052.0}, {"date": "2019-03-28", "close": 13.0, "volume": 32764.0}, {"date": "2019-03-29", "close": 13.08, "volume": 31208.0}, {"date": "2019-04-01", "close": 13.12, "volume": 34691.0}, {"date": "2019-04-02", "close": 13.13, "volume": 26552.0}, {"date": "2019-04-03", "close": 13.14, "volume": 17713.0}, {"date": "2019-04-04", "close": 13.15, "volume": 23408.0}, {"date": "2019-04-05", "close": 13.13, "volume": 59491.0}, {"date": "2019-04-08", "close": 13.14, "volume": 50756.0}, {"date": "2019-04-09", "close": 13.01, "volume": 28643.0}, {"date": "2019-04-10", "close": 13.07, "volume": 12557.0}, {"date": "2019-04-11", "close": 13.06, "volume": 16390.0}, {"date": "2019-04-12", "close": 13.15, "volume": 31203.0}, {"date": "2019-04-15", "close": 13.15, "volume": 22980.0}, {"date": "2019-04-16", "close": 13.06, "volume": 20598.0}, {"date": "2019-04-17", "close": 12.96, "volume": 17222.0}, {"date": "2019-04-18", "close": 13.0, "volume": 33071.0}, {"date": "2019-04-22", "close": 13.11, "volume": 26654.0}, {"date": "2019-04-23", "close": 13.24, "volume": 28843.0}, {"date": "2019-04-24", "close": 13.23, "volume": 23690.0}, {"date": "2019-04-25", "close": 13.24, "volume": 24823.0}, {"date": "2019-04-26", "close": 13.24, "volume": 9509.0}, {"date": "2019-04-29", "close": 13.23, "volume": 21674.0}, {"date": "2019-04-30", "close": 13.28, "volume": 18997.0}, {"date": "2019-05-01", "close": 13.28, "volume": 66686.0}, {"date": "2019-05-02", "close": 13.28, "volume": 43562.0}, {"date": "2019-05-03", "close": 13.28, "volume": 50693.0}, {"date": "2019-05-06", "close": 13.32, "volume": 19958.0}, {"date": "2019-05-07", "close": 13.26, "volume": 35876.0}, {"date": "2019-05-08", "close": 13.21, "volume": 38389.0}, {"date": "2019-05-09", "close": 13.21, "volume": 30438.0}, {"date": "2019-05-10", "close": 13.24, "volume": 27661.0}, {"date": "2019-05-13", "close": 13.42, "volume": 107475.0}, {"date": "2019-05-14", "close": 13.17, "volume": 45712.0}, {"date": "2019-05-15", "close": 13.07, "volume": 50808.0}, {"date": "2019-05-16", "close": 13.05, "volume": 62383.0}, {"date": "2019-05-17", "close": 13.03, "volume": 42091.0}, {"date": "2019-05-20", "close": 13.08, "volume": 16351.0}, {"date": "2019-05-21", "close": 13.1746, "volume": 45156.0}, {"date": "2019-05-22", "close": 13.11, "volume": 19737.0}, {"date": "2019-05-23", "close": 13.14, "volume": 20426.0}, {"date": "2019-05-24", "close": 13.18, "volume": 11060.0}, {"date": "2019-05-28", "close": 13.36, "volume": 29768.0}, {"date": "2019-05-29", "close": 13.21, "volume": 22393.0}, {"date": "2019-05-30", "close": 13.2, "volume": 18183.0}, {"date": "2019-05-31", "close": 13.11, "volume": 17000.0}, {"date": "2019-06-03", "close": 13.14, "volume": 23726.0}, {"date": "2019-06-04", "close": 13.23, "volume": 23694.0}, {"date": "2019-06-05", "close": 13.42, "volume": 25642.0}, {"date": "2019-06-06", "close": 13.51, "volume": 48345.0}, {"date": "2019-06-07", "close": 13.6, "volume": 31276.0}, {"date": "2019-06-10", "close": 13.72, "volume": 30575.0}, {"date": "2019-06-11", "close": 13.82, "volume": 53243.0}, {"date": "2019-06-12", "close": 13.86, "volume": 17926.0}, {"date": "2019-06-13", "close": 13.88, "volume": 22700.0}, {"date": "2019-06-14", "close": 13.88, "volume": 9451.0}, {"date": "2019-06-17", "close": 13.76, "volume": 39922.0}, {"date": "2019-06-18", "close": 13.74, "volume": 28063.0}, {"date": "2019-06-19", "close": 13.8, "volume": 29959.0}, {"date": "2019-06-20", "close": 13.79, "volume": 45920.0}, {"date": "2019-06-21", "close": 13.86, "volume": 38902.0}, {"date": "2019-06-24", "close": 13.91, "volume": 23777.0}, {"date": "2019-06-25", "close": 13.78, "volume": 26627.0}, {"date": "2019-06-26", "close": 13.59, "volume": 78882.0}, {"date": "2019-06-27", "close": 13.61, "volume": 50181.0}, {"date": "2019-06-28", "close": 13.68, "volume": 42511.0}, {"date": "2019-07-01", "close": 13.71, "volume": 30238.0}, {"date": "2019-07-02", "close": 13.93, "volume": 42803.0}, {"date": "2019-07-03", "close": 14.0, "volume": 10813.0}, {"date": "2019-07-05", "close": 13.98, "volume": 29969.0}, {"date": "2019-07-08", "close": 13.87, "volume": 33562.0}, {"date": "2019-07-09", "close": 13.78, "volume": 39046.0}, {"date": "2019-07-10", "close": 13.93, "volume": 59251.0}, {"date": "2019-07-11", "close": 13.95, "volume": 38379.0}, {"date": "2019-07-12", "close": 13.84, "volume": 22730.0}, {"date": "2019-07-15", "close": 14.0, "volume": 24479.0}, {"date": "2019-07-16", "close": 14.04, "volume": 24486.0}, {"date": "2019-07-17", "close": 14.23, "volume": 36256.0}, {"date": "2019-07-18", "close": 14.22, "volume": 43746.0}, {"date": "2019-07-19", "close": 14.22, "volume": 29143.0}, {"date": "2019-07-22", "close": 14.14, "volume": 33551.0}, {"date": "2019-07-23", "close": 14.05, "volume": 54658.0}, {"date": "2019-07-24", "close": 14.06, "volume": 49096.0}, {"date": "2019-07-25", "close": 13.94, "volume": 31027.0}, {"date": "2019-07-26", "close": 14.01, "volume": 23465.0}, {"date": "2019-07-29", "close": 13.92, "volume": 36774.0}, {"date": "2019-07-30", "close": 14.02, "volume": 22662.0}, {"date": "2019-07-31", "close": 14.01, "volume": 19831.0}, {"date": "2019-08-01", "close": 14.51, "volume": 37492.0}, {"date": "2019-08-02", "close": 14.07, "volume": 36293.0}, {"date": "2019-08-05", "close": 13.915, "volume": 55169.0}, {"date": "2019-08-06", "close": 14.06, "volume": 15994.0}, {"date": "2019-08-07", "close": 13.94, "volume": 28901.0}, {"date": "2019-08-08", "close": 13.71, "volume": 23830.0}, {"date": "2019-08-09", "close": 13.87, "volume": 20934.0}, {"date": "2019-08-12", "close": 13.68, "volume": 43311.0}, {"date": "2019-08-13", "close": 13.66, "volume": 46675.0}, {"date": "2019-08-14", "close": 13.55, "volume": 39951.0}, {"date": "2019-08-15", "close": 13.54, "volume": 32445.0}, {"date": "2019-08-16", "close": 13.56, "volume": 32845.0}, {"date": "2019-08-19", "close": 13.59, "volume": 37103.0}, {"date": "2019-08-20", "close": 13.62, "volume": 38815.0}, {"date": "2019-08-21", "close": 13.79, "volume": 34711.0}, {"date": "2019-08-22", "close": 13.65, "volume": 27184.0}, {"date": "2019-08-23", "close": 13.82, "volume": 23175.0}, {"date": "2019-08-26", "close": 13.86, "volume": 40022.0}, {"date": "2019-08-27", "close": 13.68, "volume": 33685.0}, {"date": "2019-08-28", "close": 13.64, "volume": 49166.0}, {"date": "2019-08-29", "close": 13.59, "volume": 31583.0}, {"date": "2019-08-30", "close": 13.65, "volume": 31260.0}, {"date": "2019-09-03", "close": 13.66, "volume": 47205.0}, {"date": "2019-09-04", "close": 13.73, "volume": 27774.0}, {"date": "2019-09-05", "close": 13.69, "volume": 33789.0}, {"date": "2019-09-06", "close": 13.79, "volume": 23753.0}, {"date": "2019-09-09", "close": 13.85, "volume": 32876.0}, {"date": "2019-09-10", "close": 13.92, "volume": 26748.0}, {"date": "2019-09-11", "close": 14.11, "volume": 30646.0}, {"date": "2019-09-12", "close": 13.97, "volume": 19067.0}, {"date": "2019-09-13", "close": 13.95, "volume": 24140.0}, {"date": "2019-09-16", "close": 13.89, "volume": 20403.0}, {"date": "2019-09-17", "close": 13.81, "volume": 26723.0}, {"date": "2019-09-18", "close": 13.74, "volume": 30569.0}, {"date": "2019-09-19", "close": 13.7, "volume": 29328.0}, {"date": "2019-09-20", "close": 13.73, "volume": 29046.0}, {"date": "2019-09-23", "close": 13.7, "volume": 26604.0}, {"date": "2019-09-24", "close": 13.79, "volume": 43704.0}, {"date": "2019-09-25", "close": 13.82, "volume": 23769.0}, {"date": "2019-09-26", "close": 13.93, "volume": 12085.0}, {"date": "2019-09-27", "close": 14.12, "volume": 48819.0}, {"date": "2019-09-30", "close": 14.21, "volume": 28342.0}, {"date": "2019-10-01", "close": 14.28, "volume": 14857.0}, {"date": "2019-10-02", "close": 14.19, "volume": 17753.0}, {"date": "2019-10-03", "close": 14.1, "volume": 15177.0}, {"date": "2019-10-04", "close": 14.27, "volume": 26839.0}, {"date": "2019-10-07", "close": 14.26, "volume": 30864.0}, {"date": "2019-10-08", "close": 14.34, "volume": 26859.0}, {"date": "2019-10-09", "close": 14.42, "volume": 45817.0}, {"date": "2019-10-10", "close": 14.41, "volume": 14646.0}, {"date": "2019-10-11", "close": 14.4, "volume": 24648.0}, {"date": "2019-10-14", "close": 14.4, "volume": 14058.0}, {"date": "2019-10-15", "close": 14.41, "volume": 11829.0}, {"date": "2019-10-16", "close": 14.43, "volume": 25767.0}, {"date": "2019-10-17", "close": 14.38, "volume": 40115.0}, {"date": "2019-10-18", "close": 14.34, "volume": 19268.0}, {"date": "2019-10-21", "close": 14.28, "volume": 20857.0}, {"date": "2019-10-22", "close": 14.27, "volume": 15699.0}, {"date": "2019-10-23", "close": 14.24, "volume": 34192.0}, {"date": "2019-10-24", "close": 14.37, "volume": 25835.0}, {"date": "2019-10-25", "close": 14.4, "volume": 9838.0}, {"date": "2019-10-28", "close": 14.4, "volume": 29675.0}, {"date": "2019-10-29", "close": 14.25, "volume": 25889.0}, {"date": "2019-10-30", "close": 14.17, "volume": 27907.0}, {"date": "2019-10-31", "close": 14.28, "volume": 25649.0}, {"date": "2019-11-01", "close": 14.28, "volume": 27783.0}, {"date": "2019-11-04", "close": 14.26, "volume": 18032.0}, {"date": "2019-11-05", "close": 14.28, "volume": 15291.0}, {"date": "2019-11-06", "close": 14.32, "volume": 14277.0}, {"date": "2019-11-07", "close": 14.23, "volume": 14937.0}, {"date": "2019-11-08", "close": 14.47, "volume": 15350.0}, {"date": "2019-11-11", "close": 14.3, "volume": 11718.0}, {"date": "2019-11-12", "close": 14.28, "volume": 15110.0}, {"date": "2019-11-13", "close": 14.29, "volume": 27004.0}, {"date": "2019-11-14", "close": 14.3, "volume": 26492.0}, {"date": "2019-11-15", "close": 14.27, "volume": 23748.0}, {"date": "2019-11-18", "close": 14.73, "volume": 27234.0}, {"date": "2019-11-19", "close": 14.46, "volume": 38445.0}, {"date": "2019-11-20", "close": 14.31, "volume": 42726.0}, {"date": "2019-11-21", "close": 14.09, "volume": 61637.0}, {"date": "2019-11-22", "close": 14.13, "volume": 32998.0}, {"date": "2019-11-25", "close": 14.15, "volume": 34212.0}, {"date": "2019-11-26", "close": 14.19, "volume": 34789.0}, {"date": "2019-11-27", "close": 14.02, "volume": 51939.0}, {"date": "2019-11-29", "close": 14.11, "volume": 10900.0}, {"date": "2019-12-02", "close": 14.05, "volume": 38640.0}, {"date": "2019-12-03", "close": 14.14, "volume": 41265.0}, {"date": "2019-12-04", "close": 14.21, "volume": 51267.0}, {"date": "2019-12-05", "close": 14.05, "volume": 23244.0}, {"date": "2019-12-06", "close": 14.16, "volume": 25372.0}, {"date": "2019-12-09", "close": 14.18, "volume": 22032.0}, {"date": "2019-12-10", "close": 14.28, "volume": 31774.0}, {"date": "2019-12-11", "close": 14.25, "volume": 52237.0}, {"date": "2019-12-12", "close": 14.25, "volume": 34310.0}, {"date": "2019-12-13", "close": 14.14, "volume": 22389.0}, {"date": "2019-12-16", "close": 14.28, "volume": 30364.0}, {"date": "2019-12-17", "close": 14.2, "volume": 30384.0}, {"date": "2019-12-18", "close": 14.15, "volume": 48765.0}, {"date": "2019-12-19", "close": 14.18, "volume": 23379.0}, {"date": "2019-12-20", "close": 14.21, "volume": 27008.0}, {"date": "2019-12-23", "close": 14.17, "volume": 33613.0}, {"date": "2019-12-24", "close": 14.23, "volume": 10399.0}, {"date": "2019-12-26", "close": 14.36, "volume": 19163.0}, {"date": "2019-12-27", "close": 14.6, "volume": 17726.0}, {"date": "2019-12-30", "close": 14.49, "volume": 22210.0}, {"date": "2019-12-31", "close": 14.65, "volume": 32224.0}, {"date": "2020-01-02", "close": 14.66, "volume": 19433.0}, {"date": "2020-01-03", "close": 14.55, "volume": 31717.0}, {"date": "2020-01-06", "close": 14.28, "volume": 35007.0}, {"date": "2020-01-07", "close": 14.49, "volume": 25598.0}, {"date": "2020-01-08", "close": 14.57, "volume": 50550.0}, {"date": "2020-01-09", "close": 14.58, "volume": 17071.0}, {"date": "2020-01-10", "close": 14.7, "volume": 29077.0}, {"date": "2020-01-13", "close": 14.74, "volume": 20811.0}, {"date": "2020-01-14", "close": 14.71, "volume": 28734.0}, {"date": "2020-01-15", "close": 14.69, "volume": 25894.0}, {"date": "2020-01-16", "close": 14.7, "volume": 26371.0}, {"date": "2020-01-17", "close": 14.57, "volume": 33311.0}, {"date": "2020-01-21", "close": 14.695, "volume": 39094.0}, {"date": "2020-01-22", "close": 14.75, "volume": 24573.0}, {"date": "2020-01-23", "close": 14.65, "volume": 17659.0}, {"date": "2020-01-24", "close": 14.71, "volume": 29363.0}, {"date": "2020-01-27", "close": 14.6, "volume": 35180.0}, {"date": "2020-01-28", "close": 14.65, "volume": 30569.0}, {"date": "2020-01-29", "close": 14.75, "volume": 15790.0}, {"date": "2020-01-30", "close": 14.78, "volume": 43484.0}, {"date": "2020-01-31", "close": 14.7, "volume": 27086.0}, {"date": "2020-02-03", "close": 14.75, "volume": 18919.0}, {"date": "2020-02-04", "close": 14.69, "volume": 30784.0}, {"date": "2020-02-05", "close": 14.75, "volume": 53558.0}, {"date": "2020-02-06", "close": 14.8, "volume": 15415.0}, {"date": "2020-02-07", "close": 14.7736, "volume": 21233.0}, {"date": "2020-02-10", "close": 14.77, "volume": 28636.0}, {"date": "2020-02-11", "close": 14.81, "volume": 10460.0}, {"date": "2020-02-12", "close": 14.79, "volume": 23461.0}, {"date": "2020-02-13", "close": 14.77, "volume": 11415.0}, {"date": "2020-02-14", "close": 14.73, "volume": 19165.0}, {"date": "2020-02-18", "close": 14.8, "volume": 28684.0}, {"date": "2020-02-19", "close": 14.82, "volume": 27316.0}, {"date": "2020-02-20", "close": 14.75, "volume": 28097.0}, {"date": "2020-02-21", "close": 14.75, "volume": 20786.0}, {"date": "2020-02-24", "close": 14.68, "volume": 33820.0}, {"date": "2020-02-25", "close": 14.53, "volume": 28241.0}, {"date": "2020-02-26", "close": 14.23, "volume": 35506.0}, {"date": "2020-02-27", "close": 13.77, "volume": 171613.0}, {"date": "2020-02-28", "close": 13.41, "volume": 113274.0}, {"date": "2020-03-02", "close": 13.69, "volume": 69810.0}, {"date": "2020-03-03", "close": 13.68, "volume": 35631.0}, {"date": "2020-03-04", "close": 13.97, "volume": 43006.0}, {"date": "2020-03-05", "close": 13.94, "volume": 54554.0}, {"date": "2020-03-06", "close": 13.87, "volume": 29249.0}, {"date": "2020-03-09", "close": 13.1, "volume": 62897.0}, {"date": "2020-03-10", "close": 12.67, "volume": 227197.0}, {"date": "2020-03-11", "close": 12.45, "volume": 81806.0}, {"date": "2020-03-12", "close": 11.42, "volume": 126511.0}, {"date": "2020-03-13", "close": 11.53, "volume": 75442.0}, {"date": "2020-03-16", "close": 10.69, "volume": 141720.0}, {"date": "2020-03-17", "close": 10.72, "volume": 71817.0}, {"date": "2020-03-18", "close": 9.95, "volume": 164953.0}, {"date": "2020-03-19", "close": 9.65, "volume": 80609.0}, {"date": "2020-03-20", "close": 9.51, "volume": 63958.0}, {"date": "2020-03-23", "close": 9.11, "volume": 84698.0}, {"date": "2020-03-24", "close": 10.05, "volume": 60013.0}, {"date": "2020-03-25", "close": 10.72, "volume": 89179.0}, {"date": "2020-03-26", "close": 11.34, "volume": 48255.0}, {"date": "2020-03-27", "close": 11.33, "volume": 43221.0}, {"date": "2020-03-30", "close": 11.27, "volume": 46590.0}, {"date": "2020-03-31", "close": 11.27, "volume": 37994.0}, {"date": "2020-04-01", "close": 11.13, "volume": 35919.0}, {"date": "2020-04-02", "close": 11.23, "volume": 30258.0}, {"date": "2020-04-03", "close": 10.87, "volume": 47545.0}, {"date": "2020-04-06", "close": 11.04, "volume": 27607.0}, {"date": "2020-04-07", "close": 11.45, "volume": 45949.0}, {"date": "2020-04-08", "close": 11.61, "volume": 27036.0}, {"date": "2020-04-09", "close": 12.2, "volume": 59752.0}, {"date": "2020-04-13", "close": 12.05, "volume": 23638.0}, {"date": "2020-04-14", "close": 12.31, "volume": 32891.0}, {"date": "2020-04-15", "close": 12.33, "volume": 28318.0}, {"date": "2020-04-16", "close": 12.12, "volume": 26355.0}, {"date": "2020-04-17", "close": 12.39, "volume": 24216.0}, {"date": "2020-04-20", "close": 12.29, "volume": 14918.0}, {"date": "2020-04-21", "close": 12.12, "volume": 17131.0}, {"date": "2020-04-22", "close": 12.14, "volume": 7031.0}, {"date": "2020-04-23", "close": 12.04, "volume": 30861.0}, {"date": "2020-04-24", "close": 11.88, "volume": 26844.0}, {"date": "2020-04-27", "close": 12.01, "volume": 40112.0}, {"date": "2020-04-28", "close": 11.96, "volume": 27653.0}, {"date": "2020-04-29", "close": 12.12, "volume": 25288.0}, {"date": "2020-04-30", "close": 12.28, "volume": 25256.0}, {"date": "2020-05-01", "close": 12.31, "volume": 41192.0}, {"date": "2020-05-04", "close": 12.44, "volume": 22114.0}, {"date": "2020-05-05", "close": 12.43, "volume": 10214.0}, {"date": "2020-05-06", "close": 12.49, "volume": 46883.0}, {"date": "2020-05-07", "close": 12.59, "volume": 10826.0}, {"date": "2020-05-08", "close": 12.59, "volume": 41934.0}, {"date": "2020-05-11", "close": 12.65, "volume": 53176.0}, {"date": "2020-05-12", "close": 12.7, "volume": 42007.0}, {"date": "2020-05-13", "close": 12.625, "volume": 31753.0}, {"date": "2020-05-14", "close": 12.45, "volume": 17875.0}, {"date": "2020-05-15", "close": 12.44, "volume": 17611.0}, {"date": "2020-05-18", "close": 12.74, "volume": 22814.0}, {"date": "2020-05-19", "close": 12.89, "volume": 32351.0}, {"date": "2020-05-20", "close": 13.02, "volume": 17290.0}, {"date": "2020-05-21", "close": 12.98, "volume": 11928.0}, {"date": "2020-05-22", "close": 12.95, "volume": 29869.0}, {"date": "2020-05-26", "close": 13.06, "volume": 9510.0}, {"date": "2020-05-27", "close": 13.12, "volume": 33015.0}, {"date": "2020-05-28", "close": 13.12, "volume": 21542.0}, {"date": "2020-05-29", "close": 13.19, "volume": 38798.0}, {"date": "2020-06-01", "close": 13.48, "volume": 17662.0}, {"date": "2020-06-02", "close": 13.4, "volume": 26449.0}, {"date": "2020-06-03", "close": 13.4, "volume": 23266.0}, {"date": "2020-06-04", "close": 13.4, "volume": 16895.0}, {"date": "2020-06-05", "close": 13.58, "volume": 28353.0}, {"date": "2020-06-08", "close": 13.58, "volume": 20372.0}, {"date": "2020-06-09", "close": 13.55, "volume": 12339.0}, {"date": "2020-06-10", "close": 13.61, "volume": 44512.0}, {"date": "2020-06-11", "close": 13.19, "volume": 25891.0}, {"date": "2020-06-12", "close": 13.15, "volume": 19926.0}, {"date": "2020-06-15", "close": 13.11, "volume": 20055.0}, {"date": "2020-06-16", "close": 13.35, "volume": 27187.0}, {"date": "2020-06-17", "close": 13.51, "volume": 20919.0}, {"date": "2020-06-18", "close": 13.68, "volume": 22382.0}, {"date": "2020-06-19", "close": 13.64, "volume": 20320.0}, {"date": "2020-06-22", "close": 13.59, "volume": 15100.0}, {"date": "2020-06-23", "close": 13.59, "volume": 37522.0}, {"date": "2020-06-24", "close": 13.49, "volume": 34257.0}, {"date": "2020-06-25", "close": 13.51, "volume": 10168.0}, {"date": "2020-06-26", "close": 13.11, "volume": 15361.0}, {"date": "2020-06-29", "close": 13.11, "volume": 20279.0}, {"date": "2020-06-30", "close": 13.13, "volume": 32652.0}, {"date": "2020-07-01", "close": 13.22, "volume": 23466.0}, {"date": "2020-07-02", "close": 13.36, "volume": 26234.0}, {"date": "2020-07-06", "close": 13.45, "volume": 15337.0}, {"date": "2020-07-07", "close": 13.32, "volume": 22045.0}, {"date": "2020-07-08", "close": 13.5, "volume": 20138.0}, {"date": "2020-07-09", "close": 13.32, "volume": 20809.0}, {"date": "2020-07-10", "close": 13.43, "volume": 16246.0}, {"date": "2020-07-13", "close": 13.33, "volume": 19667.0}, {"date": "2020-07-14", "close": 13.51, "volume": 4755.0}, {"date": "2020-07-15", "close": 13.57, "volume": 10217.0}, {"date": "2020-07-16", "close": 13.59, "volume": 10692.0}, {"date": "2020-07-17", "close": 13.47, "volume": 18043.0}, {"date": "2020-07-20", "close": 13.52, "volume": 14577.0}, {"date": "2020-07-21", "close": 13.69, "volume": 6181.0}, {"date": "2020-07-22", "close": 13.83, "volume": 18226.0}, {"date": "2020-07-23", "close": 13.83, "volume": 13089.0}, {"date": "2020-07-24", "close": 13.93, "volume": 16063.0}, {"date": "2020-07-27", "close": 13.86, "volume": 4892.0}, {"date": "2020-07-28", "close": 13.82, "volume": 20259.0}, {"date": "2020-07-29", "close": 14.0, "volume": 13090.0}, {"date": "2020-07-30", "close": 13.96, "volume": 11556.0}, {"date": "2020-07-31", "close": 13.94, "volume": 8589.0}, {"date": "2020-08-03", "close": 13.98, "volume": 10538.0}, {"date": "2020-08-04", "close": 14.01, "volume": 7213.0}, {"date": "2020-08-05", "close": 14.01, "volume": 10910.0}, {"date": "2020-08-06", "close": 13.95, "volume": 20501.0}, {"date": "2020-08-07", "close": 13.97, "volume": 21310.0}, {"date": "2020-08-10", "close": 13.99, "volume": 7149.0}, {"date": "2020-08-11", "close": 14.0, "volume": 14730.0}, {"date": "2020-08-12", "close": 13.99, "volume": 6326.0}, {"date": "2020-08-13", "close": 13.9415, "volume": 9296.0}, {"date": "2020-08-14", "close": 13.98, "volume": 22076.0}, {"date": "2020-08-17", "close": 14.03, "volume": 21483.0}, {"date": "2020-08-18", "close": 13.86, "volume": 17825.0}, {"date": "2020-08-19", "close": 13.86, "volume": 9755.0}, {"date": "2020-08-20", "close": 13.76, "volume": 13208.0}, {"date": "2020-08-21", "close": 13.63, "volume": 16145.0}, {"date": "2020-08-24", "close": 13.61, "volume": 24312.0}, {"date": "2020-08-25", "close": 13.51, "volume": 15283.0}, {"date": "2020-08-26", "close": 13.5, "volume": 33493.0}, {"date": "2020-08-27", "close": 13.48, "volume": 29976.0}, {"date": "2020-08-28", "close": 13.41, "volume": 41587.0}, {"date": "2020-08-31", "close": 13.38, "volume": 28183.0}, {"date": "2020-09-01", "close": 13.49, "volume": 32471.0}, {"date": "2020-09-02", "close": 13.52, "volume": 34674.0}, {"date": "2020-09-03", "close": 13.51, "volume": 41941.0}, {"date": "2020-09-04", "close": 13.45, "volume": 51934.0}, {"date": "2020-09-08", "close": 13.4, "volume": 30977.0}, {"date": "2020-09-09", "close": 13.49, "volume": 16094.0}, {"date": "2020-09-10", "close": 13.44, "volume": 12146.0}, {"date": "2020-09-11", "close": 13.48, "volume": 17325.0}, {"date": "2020-09-14", "close": 13.41, "volume": 12678.0}, {"date": "2020-09-15", "close": 13.469, "volume": 8324.0}, {"date": "2020-09-16", "close": 13.51, "volume": 24537.0}, {"date": "2020-09-17", "close": 13.51, "volume": 17891.0}, {"date": "2020-09-18", "close": 13.4781, "volume": 5465.0}, {"date": "2020-09-21", "close": 13.34, "volume": 4598.0}, {"date": "2020-09-22", "close": 13.3, "volume": 7793.0}, {"date": "2020-09-23", "close": 13.1, "volume": 15751.0}, {"date": "2020-09-24", "close": 12.98, "volume": 46212.0}, {"date": "2020-09-25", "close": 12.96, "volume": 54914.0}, {"date": "2020-09-28", "close": 12.98, "volume": 31944.0}, {"date": "2020-09-29", "close": 12.95, "volume": 51652.0}, {"date": "2020-09-30", "close": 12.92, "volume": 204739.0}, {"date": "2020-10-01", "close": 12.99, "volume": 31496.0}, {"date": "2020-10-02", "close": 12.97, "volume": 17756.0}, {"date": "2020-10-05", "close": 12.98, "volume": 24331.0}, {"date": "2020-10-06", "close": 13.0, "volume": 30898.0}, {"date": "2020-10-07", "close": 13.1, "volume": 12425.0}, {"date": "2020-10-08", "close": 13.19, "volume": 24963.0}, {"date": "2020-10-09", "close": 13.18, "volume": 30017.0}, {"date": "2020-10-12", "close": 13.25, "volume": 29075.0}, {"date": "2020-10-13", "close": 13.12, "volume": 54174.0}, {"date": "2020-10-14", "close": 13.13, "volume": 25151.0}, {"date": "2020-10-15", "close": 13.12, "volume": 34708.0}, {"date": "2020-10-16", "close": 13.14, "volume": 7124.0}, {"date": "2020-10-19", "close": 13.09, "volume": 15644.0}, {"date": "2020-10-20", "close": 13.17, "volume": 54586.0}, {"date": "2020-10-21", "close": 13.19, "volume": 43430.0}, {"date": "2020-10-22", "close": 13.09, "volume": 44602.0}, {"date": "2020-10-23", "close": 13.12, "volume": 17024.0}, {"date": "2020-10-26", "close": 13.0, "volume": 34210.0}, {"date": "2020-10-27", "close": 13.09, "volume": 38102.0}, {"date": "2020-10-28", "close": 13.0, "volume": 34066.0}, {"date": "2020-10-29", "close": 13.04, "volume": 14246.0}, {"date": "2020-10-30", "close": 13.0, "volume": 47396.0}, {"date": "2020-11-02", "close": 13.05, "volume": 36842.0}, {"date": "2020-11-03", "close": 13.07, "volume": 11133.0}, {"date": "2020-11-04", "close": 13.21, "volume": 31396.0}, {"date": "2020-11-05", "close": 13.3, "volume": 20311.0}, {"date": "2020-11-06", "close": 13.33, "volume": 37352.0}, {"date": "2020-11-09", "close": 13.41, "volume": 34970.0}, {"date": "2020-11-10", "close": 13.36, "volume": 24809.0}, {"date": "2020-11-11", "close": 13.49, "volume": 36975.0}, {"date": "2020-11-12", "close": 13.39, "volume": 34223.0}, {"date": "2020-11-13", "close": 13.39, "volume": 15563.0}, {"date": "2020-11-16", "close": 13.43, "volume": 21752.0}, {"date": "2020-11-17", "close": 13.52, "volume": 19432.0}, {"date": "2020-11-18", "close": 13.55, "volume": 30078.0}, {"date": "2020-11-19", "close": 13.57, "volume": 25817.0}, {"date": "2020-11-20", "close": 13.61, "volume": 25785.0}, {"date": "2020-11-23", "close": 13.69, "volume": 15274.0}, {"date": "2020-11-24", "close": 13.72, "volume": 37666.0}, {"date": "2020-11-25", "close": 13.77, "volume": 50863.0}, {"date": "2020-11-27", "close": 13.83, "volume": 12545.0}, {"date": "2020-11-30", "close": 13.83, "volume": 27371.0}, {"date": "2020-12-01", "close": 13.93, "volume": 27584.0}, {"date": "2020-12-02", "close": 14.01, "volume": 25624.0}, {"date": "2020-12-03", "close": 14.0, "volume": 17304.0}, {"date": "2020-12-04", "close": 13.96, "volume": 19973.0}, {"date": "2020-12-07", "close": 13.96, "volume": 16897.0}, {"date": "2020-12-08", "close": 13.95, "volume": 23944.0}, {"date": "2020-12-09", "close": 13.9429, "volume": 15493.0}, {"date": "2020-12-10", "close": 13.93, "volume": 15584.0}, {"date": "2020-12-11", "close": 13.99, "volume": 30763.0}, {"date": "2020-12-14", "close": 13.99, "volume": 21693.0}, {"date": "2020-12-15", "close": 14.05, "volume": 15590.0}, {"date": "2020-12-16", "close": 14.07, "volume": 19399.0}, {"date": "2020-12-17", "close": 14.13, "volume": 20899.0}, {"date": "2020-12-18", "close": 14.12, "volume": 17764.0}, {"date": "2020-12-21", "close": 14.2, "volume": 28518.0}, {"date": "2020-12-22", "close": 14.2, "volume": 10930.0}, {"date": "2020-12-23", "close": 14.22, "volume": 7995.0}, {"date": "2020-12-24", "close": 14.29, "volume": 9435.0}, {"date": "2020-12-28", "close": 14.21, "volume": 11339.0}, {"date": "2020-12-29", "close": 14.17, "volume": 17224.0}, {"date": "2020-12-30", "close": 14.17, "volume": 24231.0}, {"date": "2020-12-31", "close": 14.17, "volume": 19008.0}, {"date": "2021-01-04", "close": 14.03, "volume": 52061.0}, {"date": "2021-01-05", "close": 14.06, "volume": 34677.0}, {"date": "2021-01-06", "close": 13.975, "volume": 32533.0}, {"date": "2021-01-07", "close": 13.96, "volume": 20702.0}, {"date": "2021-01-08", "close": 13.97, "volume": 19061.0}, {"date": "2021-01-11", "close": 13.9, "volume": 41612.0}, {"date": "2021-01-12", "close": 14.04, "volume": 27145.0}, {"date": "2021-01-13", "close": 14.16, "volume": 17457.0}, {"date": "2021-01-14", "close": 14.22, "volume": 16417.0}, {"date": "2021-01-15", "close": 14.14, "volume": 20784.0}, {"date": "2021-01-19", "close": 14.11, "volume": 18947.0}, {"date": "2021-01-20", "close": 14.08, "volume": 16223.0}, {"date": "2021-01-21", "close": 14.06, "volume": 17376.0}, {"date": "2021-01-22", "close": 14.11, "volume": 16444.0}, {"date": "2021-01-25", "close": 14.07, "volume": 23005.0}, {"date": "2021-01-26", "close": 14.01, "volume": 24384.0}, {"date": "2021-01-27", "close": 14.04, "volume": 39911.0}, {"date": "2021-01-28", "close": 14.13, "volume": 15231.0}, {"date": "2021-01-29", "close": 14.08, "volume": 114683.0}, {"date": "2021-02-01", "close": 14.18, "volume": 15084.0}, {"date": "2021-02-02", "close": 14.3, "volume": 22595.0}, {"date": "2021-02-03", "close": 14.32, "volume": 29672.0}, {"date": "2021-02-04", "close": 14.33, "volume": 31714.0}, {"date": "2021-02-05", "close": 14.28, "volume": 17811.0}, {"date": "2021-02-08", "close": 14.36, "volume": 10357.0}, {"date": "2021-02-09", "close": 14.25, "volume": 25819.0}, {"date": "2021-02-10", "close": 14.4, "volume": 25048.0}, {"date": "2021-02-11", "close": 14.37, "volume": 34336.0}, {"date": "2021-02-12", "close": 14.41, "volume": 22888.0}, {"date": "2021-02-16", "close": 14.33, "volume": 16729.0}, {"date": "2021-02-17", "close": 14.32, "volume": 25597.0}, {"date": "2021-02-18", "close": 14.32, "volume": 16216.0}, {"date": "2021-02-19", "close": 14.3, "volume": 30472.0}, {"date": "2021-02-22", "close": 14.26, "volume": 14724.0}, {"date": "2021-02-23", "close": 14.14, "volume": 21586.0}, {"date": "2021-02-24", "close": 14.03, "volume": 29696.0}, {"date": "2021-02-25", "close": 13.88, "volume": 53692.0}, {"date": "2021-02-26", "close": 13.96, "volume": 18523.0}, {"date": "2021-03-01", "close": 14.04, "volume": 24355.0}, {"date": "2021-03-02", "close": 14.16, "volume": 15783.0}, {"date": "2021-03-03", "close": 14.1, "volume": 16464.0}, {"date": "2021-03-04", "close": 13.94, "volume": 23569.0}, {"date": "2021-03-05", "close": 13.96, "volume": 23071.0}, {"date": "2021-03-08", "close": 13.82, "volume": 17437.0}, {"date": "2021-03-09", "close": 13.86, "volume": 28415.0}, {"date": "2021-03-10", "close": 13.87, "volume": 30410.0}, {"date": "2021-03-11", "close": 13.92, "volume": 32002.0}, {"date": "2021-03-12", "close": 13.91, "volume": 16601.0}, {"date": "2021-03-15", "close": 13.92, "volume": 26166.0}, {"date": "2021-03-16", "close": 13.93, "volume": 26537.0}, {"date": "2021-03-17", "close": 13.94, "volume": 23066.0}, {"date": "2021-03-18", "close": 13.87, "volume": 19987.0}, {"date": "2021-03-19", "close": 13.88, "volume": 9819.0}, {"date": "2021-03-22", "close": 13.93, "volume": 26834.0}, {"date": "2021-03-23", "close": 13.92, "volume": 24666.0}, {"date": "2021-03-24", "close": 14.12, "volume": 32222.0}, {"date": "2021-03-25", "close": 14.3, "volume": 42800.0}, {"date": "2021-03-26", "close": 14.28, "volume": 45386.0}, {"date": "2021-03-29", "close": 14.21, "volume": 22884.0}, {"date": "2021-03-30", "close": 14.17, "volume": 26576.0}, {"date": "2021-03-31", "close": 14.05, "volume": 27738.0}, {"date": "2021-04-01", "close": 14.0, "volume": 40688.0}, {"date": "2021-04-05", "close": 13.88, "volume": 41624.0}, {"date": "2021-04-06", "close": 13.83, "volume": 35488.0}, {"date": "2021-04-07", "close": 13.91, "volume": 40450.0}, {"date": "2021-04-08", "close": 13.94, "volume": 52605.0}, {"date": "2021-04-09", "close": 13.86, "volume": 40042.0}, {"date": "2021-04-12", "close": 13.85, "volume": 30853.0}, {"date": "2021-04-13", "close": 13.9, "volume": 33216.0}, {"date": "2021-04-14", "close": 13.94, "volume": 16934.0}, {"date": "2021-04-15", "close": 14.05, "volume": 30234.0}, {"date": "2021-04-16", "close": 14.0, "volume": 26558.0}, {"date": "2021-04-19", "close": 13.94, "volume": 44257.0}, {"date": "2021-04-20", "close": 14.03, "volume": 23346.0}, {"date": "2021-04-21", "close": 14.05, "volume": 21751.0}, {"date": "2021-04-22", "close": 13.98, "volume": 27674.0}, {"date": "2021-04-23", "close": 14.11, "volume": 25627.0}, {"date": "2021-04-26", "close": 14.14, "volume": 15677.0}, {"date": "2021-04-27", "close": 14.29, "volume": 35482.0}, {"date": "2021-04-28", "close": 14.35, "volume": 19306.0}, {"date": "2021-04-29", "close": 14.3189, "volume": 15086.0}, {"date": "2021-04-30", "close": 14.44, "volume": 15260.0}, {"date": "2021-05-03", "close": 14.5, "volume": 19093.0}, {"date": "2021-05-04", "close": 14.49, "volume": 56429.0}, {"date": "2021-05-05", "close": 14.57, "volume": 25036.0}, {"date": "2021-05-06", "close": 14.58, "volume": 23910.0}, {"date": "2021-05-07", "close": 14.57, "volume": 18724.0}, {"date": "2021-05-10", "close": 14.63, "volume": 11975.0}, {"date": "2021-05-11", "close": 14.45, "volume": 35974.0}, {"date": "2021-05-12", "close": 14.34, "volume": 19782.0}, {"date": "2021-05-13", "close": 14.36, "volume": 19057.0}, {"date": "2021-05-14", "close": 14.3, "volume": 12553.0}, {"date": "2021-05-17", "close": 14.3, "volume": 29748.0}, {"date": "2021-05-18", "close": 14.42, "volume": 17720.0}, {"date": "2021-05-19", "close": 14.61, "volume": 16760.0}, {"date": "2021-05-20", "close": 14.38, "volume": 16006.0}, {"date": "2021-05-21", "close": 14.45, "volume": 19524.0}, {"date": "2021-05-24", "close": 14.57, "volume": 18160.0}, {"date": "2021-05-25", "close": 14.53, "volume": 21578.0}, {"date": "2021-05-26", "close": 14.46, "volume": 39346.0}, {"date": "2021-05-27", "close": 14.54, "volume": 34217.0}, {"date": "2021-05-28", "close": 14.59, "volume": 37880.0}, {"date": "2021-06-01", "close": 14.57, "volume": 22966.0}, {"date": "2021-06-02", "close": 14.59, "volume": 12179.0}, {"date": "2021-06-03", "close": 14.64, "volume": 18024.0}, {"date": "2021-06-04", "close": 14.52, "volume": 27424.0}, {"date": "2021-06-07", "close": 14.4, "volume": 32536.0}, {"date": "2021-06-08", "close": 14.42, "volume": 34398.0}, {"date": "2021-06-09", "close": 14.43, "volume": 29926.0}, {"date": "2021-06-10", "close": 14.47, "volume": 25692.0}, {"date": "2021-06-11", "close": 14.41, "volume": 35572.0}, {"date": "2021-06-14", "close": 14.47, "volume": 41195.0}, {"date": "2021-06-15", "close": 14.52, "volume": 47692.0}, {"date": "2021-06-16", "close": 14.6, "volume": 36504.0}, {"date": "2021-06-17", "close": 14.72, "volume": 38163.0}, {"date": "2021-06-18", "close": 14.71, "volume": 24112.0}, {"date": "2021-06-21", "close": 14.76, "volume": 192002.0}, {"date": "2021-06-22", "close": 14.63, "volume": 40326.0}, {"date": "2021-06-23", "close": 14.5, "volume": 30498.0}, {"date": "2021-06-24", "close": 14.55, "volume": 25557.0}, {"date": "2021-06-25", "close": 14.54, "volume": 36078.0}, {"date": "2021-06-28", "close": 14.63, "volume": 15794.0}, {"date": "2021-06-29", "close": 14.77, "volume": 27538.0}, {"date": "2021-06-30", "close": 14.72, "volume": 26254.0}, {"date": "2021-07-01", "close": 14.72, "volume": 39120.0}, {"date": "2021-07-02", "close": 14.8, "volume": 27782.0}, {"date": "2021-07-06", "close": 14.69, "volume": 13832.0}, {"date": "2021-07-07", "close": 14.69, "volume": 14557.0}, {"date": "2021-07-08", "close": 14.69, "volume": 17878.0}, {"date": "2021-07-09", "close": 14.64, "volume": 14398.0}, {"date": "2021-07-12", "close": 14.62, "volume": 18692.0}, {"date": "2021-07-13", "close": 14.58, "volume": 30291.0}, {"date": "2021-07-14", "close": 14.59, "volume": 25436.0}, {"date": "2021-07-15", "close": 14.55, "volume": 21804.0}, {"date": "2021-07-16", "close": 14.52, "volume": 22968.0}, {"date": "2021-07-19", "close": 14.42, "volume": 21028.0}, {"date": "2021-07-20", "close": 14.7, "volume": 49362.0}, {"date": "2021-07-21", "close": 14.8, "volume": 56730.0}, {"date": "2021-07-22", "close": 14.8, "volume": 22278.0}, {"date": "2021-07-23", "close": 14.82, "volume": 23114.0}, {"date": "2021-07-26", "close": 14.75, "volume": 11160.0}, {"date": "2021-07-27", "close": 14.74, "volume": 25701.0}, {"date": "2021-07-28", "close": 14.74, "volume": 15332.0}, {"date": "2021-07-29", "close": 14.74, "volume": 38844.0}, {"date": "2021-07-30", "close": 14.73, "volume": 16747.0}, {"date": "2021-08-02", "close": 14.72, "volume": 16605.0}, {"date": "2021-08-03", "close": 14.79, "volume": 8949.0}, {"date": "2021-08-04", "close": 14.79, "volume": 26881.0}, {"date": "2021-08-05", "close": 14.79, "volume": 14402.0}, {"date": "2021-08-06", "close": 14.68, "volume": 14351.0}, {"date": "2021-08-09", "close": 14.73, "volume": 15163.0}, {"date": "2021-08-10", "close": 14.64, "volume": 15560.0}, {"date": "2021-08-11", "close": 14.65, "volume": 11371.0}, {"date": "2021-08-12", "close": 14.65, "volume": 15709.0}, {"date": "2021-08-13", "close": 14.67, "volume": 10392.0}, {"date": "2021-08-16", "close": 14.74, "volume": 25871.0}, {"date": "2021-08-17", "close": 14.75, "volume": 25763.0}, {"date": "2021-08-18", "close": 14.705, "volume": 13922.0}, {"date": "2021-08-19", "close": 14.75, "volume": 12916.0}, {"date": "2021-08-20", "close": 14.7, "volume": 12813.0}, {"date": "2021-08-23", "close": 14.62, "volume": 24576.0}, {"date": "2021-08-24", "close": 14.61, "volume": 22189.0}, {"date": "2021-08-25", "close": 14.57, "volume": 9801.0}, {"date": "2021-08-26", "close": 14.5, "volume": 13056.0}, {"date": "2021-08-27", "close": 14.51, "volume": 23318.0}, {"date": "2021-08-30", "close": 14.49, "volume": 12589.0}, {"date": "2021-08-31", "close": 14.54, "volume": 19235.0}, {"date": "2021-09-01", "close": 14.55, "volume": 16483.0}, {"date": "2021-09-02", "close": 14.48, "volume": 21812.0}, {"date": "2021-09-03", "close": 14.43, "volume": 19513.0}, {"date": "2021-09-07", "close": 14.46, "volume": 23574.0}, {"date": "2021-09-08", "close": 14.43, "volume": 21549.0}, {"date": "2021-09-09", "close": 14.51, "volume": 15931.0}, {"date": "2021-09-10", "close": 14.46, "volume": 21423.0}, {"date": "2021-09-13", "close": 14.54, "volume": 15263.0}, {"date": "2021-09-14", "close": 14.54, "volume": 8499.0}, {"date": "2021-09-15", "close": 14.54, "volume": 11127.0}, {"date": "2021-09-16", "close": 14.48, "volume": 13063.0}, {"date": "2021-09-17", "close": 14.42, "volume": 6201.0}, {"date": "2021-09-20", "close": 14.44, "volume": 20650.0}, {"date": "2021-09-21", "close": 14.49, "volume": 13034.0}, {"date": "2021-09-22", "close": 14.55, "volume": 22075.0}, {"date": "2021-09-23", "close": 14.5, "volume": 15536.0}, {"date": "2021-09-24", "close": 14.47, "volume": 12765.0}, {"date": "2021-09-27", "close": 14.39, "volume": 15213.0}, {"date": "2021-09-28", "close": 14.11, "volume": 14605.0}, {"date": "2021-09-29", "close": 14.05, "volume": 38163.0}, {"date": "2021-09-30", "close": 14.12, "volume": 9488.0}, {"date": "2021-10-01", "close": 14.16, "volume": 22212.0}, {"date": "2021-10-04", "close": 14.26, "volume": 15529.0}, {"date": "2021-10-05", "close": 14.15, "volume": 48775.0}, {"date": "2021-10-06", "close": 14.11, "volume": 17107.0}, {"date": "2021-10-07", "close": 14.16, "volume": 19632.0}, {"date": "2021-10-08", "close": 14.18, "volume": 21903.0}, {"date": "2021-10-11", "close": 14.22, "volume": 16471.0}, {"date": "2021-10-12", "close": 14.17, "volume": 10671.0}, {"date": "2021-10-13", "close": 14.18, "volume": 12307.0}, {"date": "2021-10-14", "close": 14.23, "volume": 14422.0}, {"date": "2021-10-15", "close": 14.27, "volume": 12519.0}, {"date": "2021-10-18", "close": 14.24, "volume": 17612.0}, {"date": "2021-10-19", "close": 14.27, "volume": 10988.0}, {"date": "2021-10-20", "close": 14.24, "volume": 17572.0}, {"date": "2021-10-21", "close": 14.18, "volume": 29125.0}, {"date": "2021-10-22", "close": 14.14, "volume": 35419.0}, {"date": "2021-10-25", "close": 14.08, "volume": 25169.0}, {"date": "2021-10-26", "close": 14.11, "volume": 19673.0}, {"date": "2021-10-27", "close": 14.08, "volume": 25497.0}, {"date": "2021-10-28", "close": 14.07, "volume": 34317.0}, {"date": "2021-10-29", "close": 14.04, "volume": 22181.0}, {"date": "2021-11-01", "close": 13.96, "volume": 40983.0}, {"date": "2021-11-02", "close": 13.96, "volume": 26674.0}, {"date": "2021-11-03", "close": 13.92, "volume": 32795.0}, {"date": "2021-11-04", "close": 13.92, "volume": 28461.0}, {"date": "2021-11-05", "close": 13.98, "volume": 27856.0}, {"date": "2021-11-08", "close": 13.99, "volume": 13912.0}, {"date": "2021-11-09", "close": 14.06, "volume": 20656.0}, {"date": "2021-11-10", "close": 14.09, "volume": 47376.0}, {"date": "2021-11-11", "close": 14.19, "volume": 46524.0}, {"date": "2021-11-12", "close": 14.1802, "volume": 9963.0}, {"date": "2021-11-15", "close": 14.12, "volume": 39412.0}, {"date": "2021-11-16", "close": 14.12, "volume": 9323.0}, {"date": "2021-11-17", "close": 14.12, "volume": 25732.0}, {"date": "2021-11-18", "close": 14.11, "volume": 18188.0}, {"date": "2021-11-19", "close": 14.07, "volume": 19016.0}, {"date": "2021-11-22", "close": 14.08, "volume": 20809.0}, {"date": "2021-11-23", "close": 13.92, "volume": 16598.0}, {"date": "2021-11-24", "close": 14.02, "volume": 14252.0}, {"date": "2021-11-26", "close": 14.0056, "volume": 7997.0}, {"date": "2021-11-29", "close": 13.94, "volume": 9662.0}, {"date": "2021-11-30", "close": 13.85, "volume": 19751.0}, {"date": "2021-12-01", "close": 13.72, "volume": 37811.0}, {"date": "2021-12-02", "close": 13.74, "volume": 21958.0}, {"date": "2021-12-03", "close": 13.7, "volume": 24039.0}, {"date": "2021-12-06", "close": 13.75, "volume": 20872.0}, {"date": "2021-12-07", "close": 13.86, "volume": 34521.0}, {"date": "2021-12-08", "close": 13.96, "volume": 37149.0}, {"date": "2021-12-09", "close": 13.93, "volume": 30719.0}, {"date": "2021-12-10", "close": 13.83, "volume": 30242.0}, {"date": "2021-12-13", "close": 13.79, "volume": 34322.0}, {"date": "2021-12-14", "close": 13.92, "volume": 36080.0}, {"date": "2021-12-15", "close": 14.3032, "volume": 53892.0}, {"date": "2021-12-16", "close": 14.25, "volume": 17883.0}, {"date": "2021-12-17", "close": 14.28, "volume": 13955.0}, {"date": "2021-12-20", "close": 14.18, "volume": 14324.0}, {"date": "2021-12-21", "close": 14.3, "volume": 19924.0}, {"date": "2021-12-22", "close": 14.23, "volume": 13945.0}, {"date": "2021-12-23", "close": 14.35, "volume": 35475.0}, {"date": "2021-12-27", "close": 14.28, "volume": 17975.0}, {"date": "2021-12-28", "close": 14.09, "volume": 32744.0}, {"date": "2021-12-29", "close": 14.18, "volume": 16511.0}, {"date": "2021-12-30", "close": 14.18, "volume": 23018.0}, {"date": "2021-12-31", "close": 14.33, "volume": 17033.0}, {"date": "2022-01-03", "close": 14.26, "volume": 13603.0}, {"date": "2022-01-04", "close": 14.01, "volume": 25845.0}, {"date": "2022-01-05", "close": 13.75, "volume": 35921.0}, {"date": "2022-01-06", "close": 13.75, "volume": 29439.0}, {"date": "2022-01-07", "close": 13.65, "volume": 22469.0}, {"date": "2022-01-10", "close": 13.67, "volume": 26956.0}, {"date": "2022-01-11", "close": 13.7313, "volume": 22317.0}, {"date": "2022-01-12", "close": 13.97, "volume": 27000.0}, {"date": "2022-01-13", "close": 13.87, "volume": 18093.0}, {"date": "2022-01-14", "close": 13.78, "volume": 20293.0}, {"date": "2022-01-18", "close": 13.54, "volume": 40528.0}, {"date": "2022-01-19", "close": 13.56, "volume": 20633.0}, {"date": "2022-01-20", "close": 13.43, "volume": 13612.0}, {"date": "2022-01-21", "close": 13.15, "volume": 65889.0}, {"date": "2022-01-24", "close": 13.12, "volume": 58314.0}, {"date": "2022-01-25", "close": 13.16, "volume": 16866.0}, {"date": "2022-01-26", "close": 13.13, "volume": 28517.0}, {"date": "2022-01-27", "close": 13.2, "volume": 19088.0}, {"date": "2022-01-28", "close": 13.19, "volume": 10433.0}, {"date": "2022-01-31", "close": 13.17, "volume": 23627.0}, {"date": "2022-02-01", "close": 13.24, "volume": 41348.0}, {"date": "2022-02-02", "close": 13.23, "volume": 28199.0}, {"date": "2022-02-03", "close": 13.01, "volume": 23260.0}, {"date": "2022-02-04", "close": 12.86, "volume": 35488.0}, {"date": "2022-02-07", "close": 12.82, "volume": 27060.0}, {"date": "2022-02-08", "close": 12.81, "volume": 41128.0}, {"date": "2022-02-09", "close": 12.85, "volume": 25924.0}, {"date": "2022-02-10", "close": 12.65, "volume": 33270.0}, {"date": "2022-02-11", "close": 12.49, "volume": 45652.0}, {"date": "2022-02-14", "close": 12.45, "volume": 38514.0}, {"date": "2022-02-15", "close": 12.44, "volume": 26661.0}, {"date": "2022-02-16", "close": 12.48, "volume": 21941.0}, {"date": "2022-02-17", "close": 12.37, "volume": 18035.0}, {"date": "2022-02-18", "close": 12.42, "volume": 43332.0}, {"date": "2022-02-22", "close": 12.36, "volume": 24717.0}, {"date": "2022-02-23", "close": 12.36, "volume": 26592.0}, {"date": "2022-02-24", "close": 12.45, "volume": 46764.0}, {"date": "2022-02-25", "close": 12.51, "volume": 12989.0}, {"date": "2022-02-28", "close": 12.59, "volume": 30661.0}, {"date": "2022-03-01", "close": 12.55, "volume": 29260.0}, {"date": "2022-03-02", "close": 12.56, "volume": 20299.0}, {"date": "2022-03-03", "close": 12.53, "volume": 28167.0}, {"date": "2022-03-04", "close": 12.43, "volume": 23537.0}, {"date": "2022-03-07", "close": 12.28, "volume": 23527.0}, {"date": "2022-03-08", "close": 12.13, "volume": 46560.0}, {"date": "2022-03-09", "close": 12.08, "volume": 29779.0}, {"date": "2022-03-10", "close": 11.99, "volume": 20313.0}, {"date": "2022-03-11", "close": 11.93, "volume": 24480.0}, {"date": "2022-03-14", "close": 11.77, "volume": 32206.0}, {"date": "2022-03-15", "close": 11.76, "volume": 30191.0}, {"date": "2022-03-16", "close": 11.92, "volume": 60858.0}, {"date": "2022-03-17", "close": 12.04, "volume": 39206.0}, {"date": "2022-03-18", "close": 12.03, "volume": 30958.0}, {"date": "2022-03-21", "close": 12.0, "volume": 30448.0}, {"date": "2022-03-22", "close": 11.95, "volume": 28219.0}, {"date": "2022-03-23", "close": 11.84, "volume": 28562.0}, {"date": "2022-03-24", "close": 11.8, "volume": 37381.0}, {"date": "2022-03-25", "close": 11.63, "volume": 43394.0}, {"date": "2022-03-28", "close": 11.68, "volume": 25815.0}, {"date": "2022-03-29", "close": 11.81, "volume": 17995.0}, {"date": "2022-03-30", "close": 11.83, "volume": 28829.0}, {"date": "2022-03-31", "close": 12.0, "volume": 35258.0}, {"date": "2022-04-01", "close": 12.06, "volume": 45638.0}, {"date": "2022-04-04", "close": 12.07, "volume": 37865.0}, {"date": "2022-04-05", "close": 12.02, "volume": 64317.0}, {"date": "2022-04-06", "close": 11.88, "volume": 47296.0}, {"date": "2022-04-07", "close": 11.76, "volume": 13529.0}, {"date": "2022-04-08", "close": 11.74, "volume": 63741.0}, {"date": "2022-04-11", "close": 11.62, "volume": 25945.0}, {"date": "2022-04-12", "close": 11.63, "volume": 31674.0}, {"date": "2022-04-13", "close": 11.67, "volume": 39946.0}, {"date": "2022-04-14", "close": 11.55, "volume": 30512.0}, {"date": "2022-04-18", "close": 11.57, "volume": 21939.0}, {"date": "2022-04-19", "close": 11.57, "volume": 24837.0}, {"date": "2022-04-20", "close": 11.64, "volume": 32841.0}, {"date": "2022-04-21", "close": 11.51, "volume": 24977.0}, {"date": "2022-04-22", "close": 11.47, "volume": 22919.0}, {"date": "2022-04-25", "close": 11.43, "volume": 28877.0}, {"date": "2022-04-26", "close": 11.34, "volume": 35558.0}, {"date": "2022-04-27", "close": 11.33, "volume": 31758.0}, {"date": "2022-04-28", "close": 11.33, "volume": 29558.0}, {"date": "2022-04-29", "close": 11.1, "volume": 38519.0}, {"date": "2022-05-02", "close": 11.1, "volume": 66017.0}, {"date": "2022-05-03", "close": 11.06, "volume": 21063.0}, {"date": "2022-05-04", "close": 11.2, "volume": 71593.0}, {"date": "2022-05-05", "close": 11.06, "volume": 31240.0}, {"date": "2022-05-06", "close": 11.01, "volume": 19787.0}, {"date": "2022-05-09", "close": 10.93, "volume": 34790.0}, {"date": "2022-05-10", "close": 10.93, "volume": 20177.0}, {"date": "2022-05-11", "close": 10.99, "volume": 14152.0}, {"date": "2022-05-12", "close": 11.04, "volume": 34303.0}, {"date": "2022-05-13", "close": 11.11, "volume": 26715.0}, {"date": "2022-05-16", "close": 11.02, "volume": 13635.0}, {"date": "2022-05-17", "close": 11.02, "volume": 14028.0}, {"date": "2022-05-18", "close": 10.98, "volume": 21308.0}, {"date": "2022-05-19", "close": 10.98, "volume": 26798.0}, {"date": "2022-05-20", "close": 10.88, "volume": 18221.0}, {"date": "2022-05-23", "close": 10.92, "volume": 25568.0}, {"date": "2022-05-24", "close": 10.88, "volume": 40619.0}, {"date": "2022-05-25", "close": 11.04, "volume": 16625.0}, {"date": "2022-05-26", "close": 11.24, "volume": 21554.0}, {"date": "2022-05-27", "close": 11.36, "volume": 20598.0}, {"date": "2022-05-31", "close": 11.28, "volume": 29378.0}, {"date": "2022-06-01", "close": 11.28, "volume": 33820.0}, {"date": "2022-06-02", "close": 11.29, "volume": 23944.0}, {"date": "2022-06-03", "close": 11.18, "volume": 32979.0}, {"date": "2022-06-06", "close": 11.13, "volume": 24522.0}, {"date": "2022-06-07", "close": 11.145, "volume": 24714.0}, {"date": "2022-06-08", "close": 11.09, "volume": 28210.0}, {"date": "2022-06-09", "close": 11.04, "volume": 26610.0}, {"date": "2022-06-10", "close": 10.84, "volume": 37341.0}, {"date": "2022-06-13", "close": 10.57, "volume": 47311.0}, {"date": "2022-06-14", "close": 10.5, "volume": 33196.0}, {"date": "2022-06-15", "close": 10.61, "volume": 17277.0}, {"date": "2022-06-16", "close": 10.45, "volume": 31500.0}, {"date": "2022-06-17", "close": 10.62, "volume": 12228.0}, {"date": "2022-06-21", "close": 10.62, "volume": 8908.0}, {"date": "2022-06-22", "close": 10.67, "volume": 15418.0}, {"date": "2022-06-23", "close": 10.84, "volume": 37802.0}, {"date": "2022-06-24", "close": 10.85, "volume": 19312.0}, {"date": "2022-06-27", "close": 10.83, "volume": 11464.0}, {"date": "2022-06-28", "close": 10.77, "volume": 30050.0}, {"date": "2022-06-29", "close": 10.55, "volume": 29291.0}, {"date": "2022-06-30", "close": 10.58, "volume": 34693.0}, {"date": "2022-07-01", "close": 10.69, "volume": 21909.0}, {"date": "2022-07-05", "close": 10.72, "volume": 20655.0}, {"date": "2022-07-06", "close": 10.66, "volume": 22627.0}, {"date": "2022-07-07", "close": 10.71, "volume": 43138.0}, {"date": "2022-07-08", "close": 10.6, "volume": 22815.0}, {"date": "2022-07-11", "close": 10.62, "volume": 13899.0}, {"date": "2022-07-12", "close": 10.7, "volume": 34600.0}, {"date": "2022-07-13", "close": 10.57, "volume": 18730.0}, {"date": "2022-07-14", "close": 10.6, "volume": 17732.0}, {"date": "2022-07-15", "close": 10.64, "volume": 28558.0}, {"date": "2022-07-18", "close": 10.58, "volume": 37005.0}, {"date": "2022-07-19", "close": 10.66, "volume": 24947.0}, {"date": "2022-07-20", "close": 10.69, "volume": 24126.0}, {"date": "2022-07-21", "close": 10.71, "volume": 20798.0}, {"date": "2022-07-22", "close": 10.83, "volume": 43453.0}, {"date": "2022-07-25", "close": 10.79, "volume": 35619.0}, {"date": "2022-07-26", "close": 10.75, "volume": 42688.0}, {"date": "2022-07-27", "close": 10.81, "volume": 21137.0}, {"date": "2022-07-28", "close": 10.9, "volume": 44674.0}, {"date": "2022-07-29", "close": 11.08, "volume": 18280.0}, {"date": "2022-08-01", "close": 11.23, "volume": 48705.0}, {"date": "2022-08-02", "close": 11.28, "volume": 18789.0}, {"date": "2022-08-03", "close": 11.32, "volume": 18552.0}, {"date": "2022-08-04", "close": 11.32, "volume": 27511.0}, {"date": "2022-08-05", "close": 11.23, "volume": 23703.0}, {"date": "2022-08-08", "close": 11.32, "volume": 17009.0}, {"date": "2022-08-09", "close": 11.32, "volume": 24597.0}, {"date": "2022-08-10", "close": 11.59, "volume": 67251.0}, {"date": "2022-08-11", "close": 11.51, "volume": 11095.0}, {"date": "2022-08-12", "close": 11.59, "volume": 19171.0}, {"date": "2022-08-15", "close": 11.59, "volume": 10960.0}, {"date": "2022-08-16", "close": 11.53, "volume": 21389.0}, {"date": "2022-08-17", "close": 11.43, "volume": 39679.0}, {"date": "2022-08-18", "close": 11.48, "volume": 12242.0}, {"date": "2022-08-19", "close": 11.41, "volume": 41978.0}, {"date": "2022-08-22", "close": 11.17, "volume": 7364.0}, {"date": "2022-08-23", "close": 11.12, "volume": 16511.0}, {"date": "2022-08-24", "close": 11.29, "volume": 36831.0}, {"date": "2022-08-25", "close": 11.09, "volume": 25474.0}, {"date": "2022-08-26", "close": 10.96, "volume": 20529.0}, {"date": "2022-08-29", "close": 11.0, "volume": 21115.0}, {"date": "2022-08-30", "close": 10.89, "volume": 14907.0}, {"date": "2022-08-31", "close": 10.91, "volume": 14145.0}, {"date": "2022-09-01", "close": 10.91, "volume": 16381.0}, {"date": "2022-09-02", "close": 10.85, "volume": 12292.0}, {"date": "2022-09-06", "close": 10.74, "volume": 8920.0}, {"date": "2022-09-07", "close": 10.76, "volume": 23139.0}, {"date": "2022-09-08", "close": 10.76, "volume": 23084.0}, {"date": "2022-09-09", "close": 10.825, "volume": 15199.0}, {"date": "2022-09-12", "close": 10.85, "volume": 5908.0}, {"date": "2022-09-13", "close": 10.71, "volume": 12564.0}, {"date": "2022-09-14", "close": 10.7, "volume": 29997.0}, {"date": "2022-09-15", "close": 10.64, "volume": 13353.0}, {"date": "2022-09-16", "close": 10.77, "volume": 21077.0}, {"date": "2022-09-19", "close": 10.64, "volume": 4834.0}, {"date": "2022-09-20", "close": 10.44, "volume": 31441.0}, {"date": "2022-09-21", "close": 10.46, "volume": 5487.0}, {"date": "2022-09-22", "close": 10.25, "volume": 18553.0}, {"date": "2022-09-23", "close": 10.05, "volume": 59241.0}, {"date": "2022-09-26", "close": 9.93, "volume": 27119.0}, {"date": "2022-09-27", "close": 9.97, "volume": 76180.0}, {"date": "2022-09-28", "close": 9.97, "volume": 26049.0}, {"date": "2022-09-29", "close": 9.77, "volume": 33925.0}, {"date": "2022-09-30", "close": 9.79, "volume": 25588.0}, {"date": "2022-10-03", "close": 9.9, "volume": 21124.0}, {"date": "2022-10-04", "close": 10.13, "volume": 25014.0}, {"date": "2022-10-05", "close": 10.04, "volume": 32056.0}, {"date": "2022-10-06", "close": 10.01, "volume": 26084.0}, {"date": "2022-10-07", "close": 9.92, "volume": 28699.0}, {"date": "2022-10-10", "close": 9.83, "volume": 17363.0}, {"date": "2022-10-11", "close": 9.77, "volume": 31829.0}, {"date": "2022-10-12", "close": 9.74, "volume": 41577.0}, {"date": "2022-10-13", "close": 9.65, "volume": 25185.0}, {"date": "2022-10-14", "close": 9.58, "volume": 50193.0}, {"date": "2022-10-17", "close": 9.73, "volume": 48456.0}, {"date": "2022-10-18", "close": 9.68, "volume": 38083.0}, {"date": "2022-10-19", "close": 9.68, "volume": 72957.0}, {"date": "2022-10-20", "close": 9.69, "volume": 42747.0}, {"date": "2022-10-21", "close": 9.72, "volume": 51597.0}, {"date": "2022-10-24", "close": 9.77, "volume": 40139.0}, {"date": "2022-10-25", "close": 9.8, "volume": 36785.0}, {"date": "2022-10-26", "close": 9.91, "volume": 31503.0}, {"date": "2022-10-27", "close": 9.94, "volume": 26569.0}, {"date": "2022-10-28", "close": 9.98, "volume": 59575.0}, {"date": "2022-10-31", "close": 9.91, "volume": 27903.0}, {"date": "2022-11-01", "close": 10.05, "volume": 24579.0}, {"date": "2022-11-02", "close": 10.07, "volume": 26957.0}, {"date": "2022-11-03", "close": 9.97, "volume": 18508.0}, {"date": "2022-11-04", "close": 10.0, "volume": 33711.0}, {"date": "2022-11-07", "close": 10.0, "volume": 12655.0}, {"date": "2022-11-08", "close": 10.01, "volume": 36842.0}, {"date": "2022-11-09", "close": 9.99, "volume": 22573.0}, {"date": "2022-11-10", "close": 10.3, "volume": 13311.0}, {"date": "2022-11-11", "close": 10.18, "volume": 51869.0}, {"date": "2022-11-14", "close": 10.18, "volume": 38480.0}, {"date": "2022-11-15", "close": 10.27, "volume": 32948.0}, {"date": "2022-11-16", "close": 10.33, "volume": 43769.0}, {"date": "2022-11-17", "close": 10.29, "volume": 48620.0}, {"date": "2022-11-18", "close": 10.33, "volume": 58326.0}, {"date": "2022-11-21", "close": 10.21, "volume": 24546.0}, {"date": "2022-11-22", "close": 10.29, "volume": 93025.0}, {"date": "2022-11-23", "close": 10.32, "volume": 51267.0}, {"date": "2022-11-25", "close": 10.38, "volume": 67022.0}, {"date": "2022-11-28", "close": 10.47, "volume": 21441.0}, {"date": "2022-11-29", "close": 10.45, "volume": 81521.0}, {"date": "2022-11-30", "close": 10.52, "volume": 19734.0}, {"date": "2022-12-01", "close": 10.56, "volume": 26102.0}, {"date": "2022-12-02", "close": 10.54, "volume": 24026.0}, {"date": "2022-12-05", "close": 10.44, "volume": 57491.0}, {"date": "2022-12-06", "close": 10.49, "volume": 22281.0}, {"date": "2022-12-07", "close": 10.61, "volume": 31421.0}, {"date": "2022-12-08", "close": 10.67, "volume": 44846.0}, {"date": "2022-12-09", "close": 10.55, "volume": 41608.0}, {"date": "2022-12-12", "close": 10.65, "volume": 37901.0}, {"date": "2022-12-13", "close": 10.82, "volume": 32976.0}, {"date": "2022-12-14", "close": 11.12, "volume": 38184.0}, {"date": "2022-12-15", "close": 11.0, "volume": 21226.0}, {"date": "2022-12-16", "close": 11.11, "volume": 29911.0}, {"date": "2022-12-19", "close": 11.09, "volume": 23283.0}, {"date": "2022-12-20", "close": 10.79, "volume": 51992.0}, {"date": "2022-12-21", "close": 10.76, "volume": 60450.0}, {"date": "2022-12-22", "close": 11.15, "volume": 46898.0}, {"date": "2022-12-23", "close": 11.21, "volume": 65917.0}, {"date": "2022-12-27", "close": 11.22, "volume": 74518.0}, {"date": "2022-12-28", "close": 10.71, "volume": 50825.0}, {"date": "2022-12-29", "close": 10.65, "volume": 35367.0}, {"date": "2022-12-30", "close": 10.64, "volume": 44326.0}, {"date": "2023-01-03", "close": 10.47, "volume": 32038.0}, {"date": "2023-01-04", "close": 10.63, "volume": 103450.0}, {"date": "2023-01-05", "close": 10.41, "volume": 56144.0}, {"date": "2023-01-06", "close": 10.53, "volume": 44241.0}, {"date": "2023-01-09", "close": 10.67, "volume": 55521.0}, {"date": "2023-01-10", "close": 10.63, "volume": 35251.0}, {"date": "2023-01-11", "close": 10.74, "volume": 39535.0}, {"date": "2023-01-12", "close": 11.01, "volume": 86557.0}, {"date": "2023-01-13", "close": 11.01, "volume": 38534.0}, {"date": "2023-01-17", "close": 11.03, "volume": 45239.0}, {"date": "2023-01-18", "close": 11.19, "volume": 23138.0}, {"date": "2023-01-19", "close": 11.17, "volume": 6517.0}, {"date": "2023-01-20", "close": 11.14, "volume": 37110.0}, {"date": "2023-01-23", "close": 11.0201, "volume": 16457.0}, {"date": "2023-01-24", "close": 11.1, "volume": 64848.0}, {"date": "2023-01-25", "close": 11.35, "volume": 41270.0}, {"date": "2023-01-26", "close": 11.14, "volume": 39343.0}, {"date": "2023-01-27", "close": 11.18, "volume": 17459.0}, {"date": "2023-01-30", "close": 11.18, "volume": 12888.0}, {"date": "2023-01-31", "close": 11.16, "volume": 8641.0}, {"date": "2023-02-01", "close": 11.22, "volume": 72021.0}, {"date": "2023-02-02", "close": 11.65, "volume": 79198.0}, {"date": "2023-02-03", "close": 11.75, "volume": 53535.0}, {"date": "2023-02-06", "close": 11.69, "volume": 31535.0}, {"date": "2023-02-07", "close": 11.43, "volume": 20888.0}, {"date": "2023-02-08", "close": 11.25, "volume": 18960.0}, {"date": "2023-02-09", "close": 11.53, "volume": 46663.0}, {"date": "2023-02-10", "close": 11.48, "volume": 22723.0}, {"date": "2023-02-13", "close": 11.2, "volume": 19341.0}, {"date": "2023-02-14", "close": 11.06, "volume": 74472.0}, {"date": "2023-02-15", "close": 11.01, "volume": 15325.0}, {"date": "2023-02-16", "close": 10.89, "volume": 28814.0}, {"date": "2023-02-17", "close": 10.81, "volume": 56087.0}, {"date": "2023-02-21", "close": 10.57, "volume": 22679.0}, {"date": "2023-02-22", "close": 10.43, "volume": 70550.0}, {"date": "2023-02-23", "close": 10.49, "volume": 37471.0}, {"date": "2023-02-24", "close": 10.44, "volume": 17809.0}, {"date": "2023-02-27", "close": 10.47, "volume": 22909.0}, {"date": "2023-02-28", "close": 10.49, "volume": 27066.0}, {"date": "2023-03-01", "close": 10.41, "volume": 37141.0}, {"date": "2023-03-02", "close": 10.27, "volume": 297654.0}, {"date": "2023-03-03", "close": 10.42, "volume": 41665.0}, {"date": "2023-03-06", "close": 10.42, "volume": 90035.0}, {"date": "2023-03-07", "close": 10.32, "volume": 30393.0}, {"date": "2023-03-08", "close": 10.28, "volume": 55521.0}, {"date": "2023-03-09", "close": 10.18, "volume": 47832.0}, {"date": "2023-03-10", "close": 10.17, "volume": 55824.0}, {"date": "2023-03-13", "close": 10.2, "volume": 100569.0}, {"date": "2023-03-14", "close": 10.28, "volume": 15745.0}, {"date": "2023-03-15", "close": 10.2, "volume": 64012.0}, {"date": "2023-03-16", "close": 10.17, "volume": 33784.0}, {"date": "2023-03-17", "close": 10.06, "volume": 8043.0}, {"date": "2023-03-20", "close": 10.04, "volume": 34005.0}, {"date": "2023-03-21", "close": 9.96, "volume": 34694.0}, {"date": "2023-03-22", "close": 9.98, "volume": 37675.0}, {"date": "2023-03-23", "close": 9.94, "volume": 34156.0}, {"date": "2023-03-24", "close": 9.92, "volume": 39794.0}, {"date": "2023-03-27", "close": 9.93, "volume": 32636.0}, {"date": "2023-03-28", "close": 9.93, "volume": 34947.0}, {"date": "2023-03-29", "close": 9.97, "volume": 25837.0}, {"date": "2023-03-30", "close": 10.1, "volume": 35582.0}, {"date": "2023-03-31", "close": 10.2, "volume": 31527.0}, {"date": "2023-04-03", "close": 10.24, "volume": 53097.0}, {"date": "2023-04-04", "close": 10.36, "volume": 93918.0}, {"date": "2023-04-05", "close": 10.25, "volume": 48545.0}, {"date": "2023-04-06", "close": 10.29, "volume": 54684.0}, {"date": "2023-04-10", "close": 10.36, "volume": 36013.0}, {"date": "2023-04-11", "close": 10.42, "volume": 35499.0}, {"date": "2023-04-12", "close": 10.44, "volume": 37098.0}, {"date": "2023-04-13", "close": 10.52, "volume": 23851.0}, {"date": "2023-04-14", "close": 10.77, "volume": 29905.0}, {"date": "2023-04-17", "close": 10.55, "volume": 27149.0}, {"date": "2023-04-18", "close": 10.79, "volume": 25964.0}, {"date": "2023-04-19", "close": 10.74, "volume": 16217.0}, {"date": "2023-04-20", "close": 10.38, "volume": 44842.0}, {"date": "2023-04-21", "close": 10.36, "volume": 22910.0}, {"date": "2023-04-24", "close": 10.24, "volume": 26971.0}, {"date": "2023-04-25", "close": 10.22, "volume": 54321.0}, {"date": "2023-04-26", "close": 10.19, "volume": 42062.0}, {"date": "2023-04-27", "close": 10.27, "volume": 51332.0}, {"date": "2023-04-28", "close": 10.2, "volume": 33871.0}, {"date": "2023-05-01", "close": 10.13, "volume": 33326.0}, {"date": "2023-05-02", "close": 10.18, "volume": 53572.0}, {"date": "2023-05-03", "close": 10.11, "volume": 29510.0}, {"date": "2023-05-04", "close": 10.2, "volume": 34715.0}, {"date": "2023-05-05", "close": 10.3, "volume": 9128.0}, {"date": "2023-05-08", "close": 10.2, "volume": 14998.0}, {"date": "2023-05-09", "close": 10.17, "volume": 24567.0}, {"date": "2023-05-10", "close": 10.22, "volume": 13877.0}, {"date": "2023-05-11", "close": 10.21, "volume": 16708.0}, {"date": "2023-05-12", "close": 10.09, "volume": 18728.0}, {"date": "2023-05-15", "close": 10.11, "volume": 7144.0}, {"date": "2023-05-16", "close": 10.03, "volume": 19900.0}, {"date": "2023-05-17", "close": 10.05, "volume": 20286.0}, {"date": "2023-05-18", "close": 10.07, "volume": 15431.0}, {"date": "2023-05-19", "close": 10.19, "volume": 18695.0}, {"date": "2023-05-22", "close": 10.09, "volume": 24217.0}, {"date": "2023-05-23", "close": 10.15, "volume": 25644.0}, {"date": "2023-05-24", "close": 10.18, "volume": 41984.0}, {"date": "2023-05-25", "close": 10.35, "volume": 35639.0}, {"date": "2023-05-26", "close": 10.32, "volume": 28958.0}, {"date": "2023-05-30", "close": 10.355, "volume": 24029.0}, {"date": "2023-05-31", "close": 10.36, "volume": 34083.0}, {"date": "2023-06-01", "close": 10.39, "volume": 41455.0}, {"date": "2023-06-02", "close": 10.34, "volume": 28526.0}, {"date": "2023-06-05", "close": 10.31, "volume": 25862.0}, {"date": "2023-06-06", "close": 10.41, "volume": 34720.0}, {"date": "2023-06-07", "close": 10.63, "volume": 44000.0}, {"date": "2023-06-08", "close": 10.54, "volume": 18354.0}, {"date": "2023-06-09", "close": 10.51, "volume": 22677.0}, {"date": "2023-06-12", "close": 10.7, "volume": 37199.0}, {"date": "2023-06-13", "close": 10.72, "volume": 55349.0}, {"date": "2023-06-14", "close": 10.73, "volume": 52631.0}, {"date": "2023-06-15", "close": 10.83, "volume": 36572.0}, {"date": "2023-06-16", "close": 10.69, "volume": 29123.0}, {"date": "2023-06-20", "close": 10.41, "volume": 50889.0}, {"date": "2023-06-21", "close": 10.37, "volume": 56622.0}, {"date": "2023-06-22", "close": 10.2, "volume": 39577.0}, {"date": "2023-06-23", "close": 10.12, "volume": 46598.0}, {"date": "2023-06-26", "close": 10.12, "volume": 50995.0}, {"date": "2023-06-27", "close": 10.13, "volume": 64355.0}, {"date": "2023-06-28", "close": 10.23, "volume": 42675.0}, {"date": "2023-06-29", "close": 10.22, "volume": 27770.0}, {"date": "2023-06-30", "close": 10.19, "volume": 24585.0}, {"date": "2023-07-03", "close": 10.27, "volume": 23962.0}, {"date": "2023-07-05", "close": 10.38, "volume": 44584.0}, {"date": "2023-07-06", "close": 10.35, "volume": 61462.0}, {"date": "2023-07-07", "close": 10.69, "volume": 50615.0}, {"date": "2023-07-10", "close": 10.85, "volume": 47291.0}, {"date": "2023-07-11", "close": 10.89, "volume": 34792.0}, {"date": "2023-07-12", "close": 10.73, "volume": 31632.0}, {"date": "2023-07-13", "close": 10.76, "volume": 41568.0}, {"date": "2023-07-14", "close": 10.78, "volume": 31201.0}, {"date": "2023-07-17", "close": 10.75, "volume": 43865.0}, {"date": "2023-07-18", "close": 10.77, "volume": 17128.0}, {"date": "2023-07-19", "close": 10.65, "volume": 29986.0}, {"date": "2023-07-20", "close": 10.76, "volume": 31709.0}, {"date": "2023-07-21", "close": 10.89, "volume": 11496.0}, {"date": "2023-07-24", "close": 10.97, "volume": 37158.0}, {"date": "2023-07-25", "close": 10.85, "volume": 30762.0}, {"date": "2023-07-26", "close": 10.93, "volume": 16369.0}, {"date": "2023-07-27", "close": 10.91, "volume": 37578.0}, {"date": "2023-07-28", "close": 10.95, "volume": 33171.0}, {"date": "2023-07-31", "close": 11.12, "volume": 21505.0}, {"date": "2023-08-01", "close": 10.99, "volume": 30572.0}, {"date": "2023-08-02", "close": 10.84, "volume": 46993.0}, {"date": "2023-08-03", "close": 10.49, "volume": 32755.0}, {"date": "2023-08-04", "close": 10.8, "volume": 21190.0}, {"date": "2023-08-07", "close": 10.89, "volume": 26739.0}, {"date": "2023-08-08", "close": 10.94, "volume": 22473.0}, {"date": "2023-08-09", "close": 11.07, "volume": 11580.0}, {"date": "2023-08-10", "close": 10.94, "volume": 73539.0}, {"date": "2023-08-11", "close": 10.93, "volume": 25984.0}, {"date": "2023-08-14", "close": 10.9, "volume": 27776.0}, {"date": "2023-08-15", "close": 10.61, "volume": 36819.0}, {"date": "2023-08-16", "close": 10.62, "volume": 23955.0}, {"date": "2023-08-17", "close": 10.5, "volume": 27676.0}, {"date": "2023-08-18", "close": 10.59, "volume": 22417.0}, {"date": "2023-08-21", "close": 10.59, "volume": 22783.0}, {"date": "2023-08-22", "close": 10.62, "volume": 20753.0}, {"date": "2023-08-23", "close": 10.96, "volume": 39564.0}, {"date": "2023-08-24", "close": 10.69, "volume": 19302.0}, {"date": "2023-08-25", "close": 10.66, "volume": 17535.0}, {"date": "2023-08-28", "close": 10.75, "volume": 14351.0}, {"date": "2023-08-29", "close": 10.72, "volume": 20751.0}, {"date": "2023-08-30", "close": 10.75, "volume": 16924.0}, {"date": "2023-08-31", "close": 10.77, "volume": 10865.0}, {"date": "2023-09-01", "close": 10.73, "volume": 23553.0}, {"date": "2023-09-05", "close": 10.86, "volume": 27159.0}, {"date": "2023-09-06", "close": 10.9, "volume": 51769.0}, {"date": "2023-09-07", "close": 10.9, "volume": 22067.0}, {"date": "2023-09-08", "close": 10.89, "volume": 14629.0}, {"date": "2023-09-11", "close": 10.96, "volume": 63857.0}, {"date": "2023-09-12", "close": 10.98, "volume": 164748.0}, {"date": "2023-09-13", "close": 10.94, "volume": 83742.0}, {"date": "2023-09-14", "close": 10.89, "volume": 20607.0}, {"date": "2023-09-15", "close": 10.7, "volume": 20215.0}, {"date": "2023-09-18", "close": 10.6, "volume": 29132.0}, {"date": "2023-09-19", "close": 10.65, "volume": 15461.0}, {"date": "2023-09-20", "close": 10.66, "volume": 24311.0}, {"date": "2023-09-21", "close": 10.46, "volume": 14012.0}, {"date": "2023-09-22", "close": 10.47, "volume": 24850.0}, {"date": "2023-09-25", "close": 10.43, "volume": 33736.0}, {"date": "2023-09-26", "close": 10.27, "volume": 15318.0}, {"date": "2023-09-27", "close": 10.19, "volume": 19810.0}, {"date": "2023-09-28", "close": 10.15, "volume": 28727.0}, {"date": "2023-09-29", "close": 10.09, "volume": 42816.0}, {"date": "2023-10-02", "close": 9.9, "volume": 34449.0}, {"date": "2023-10-03", "close": 9.82, "volume": 28292.0}, {"date": "2023-10-04", "close": 10.13, "volume": 66509.0}, {"date": "2023-10-05", "close": 10.06, "volume": 19035.0}, {"date": "2023-10-06", "close": 10.0, "volume": 12530.0}, {"date": "2023-10-09", "close": 10.09, "volume": 29582.0}, {"date": "2023-10-10", "close": 10.07, "volume": 33988.0}, {"date": "2023-10-11", "close": 10.15, "volume": 31255.0}, {"date": "2023-10-12", "close": 9.94, "volume": 23569.0}, {"date": "2023-10-13", "close": 9.928, "volume": 10734.0}, {"date": "2023-10-16", "close": 9.87, "volume": 25206.0}, {"date": "2023-10-17", "close": 9.76, "volume": 34295.0}, {"date": "2023-10-18", "close": 9.85, "volume": 42754.0}, {"date": "2023-10-19", "close": 9.85, "volume": 26210.0}, {"date": "2023-10-20", "close": 9.78, "volume": 18550.0}, {"date": "2023-10-23", "close": 9.76, "volume": 23022.0}, {"date": "2023-10-24", "close": 9.85, "volume": 31364.0}, {"date": "2023-10-25", "close": 9.65, "volume": 21111.0}, {"date": "2023-10-26", "close": 9.63, "volume": 19862.0}, {"date": "2023-10-27", "close": 9.6, "volume": 21198.0}, {"date": "2023-10-30", "close": 9.63, "volume": 17826.0}, {"date": "2023-10-31", "close": 9.69, "volume": 24704.0}, {"date": "2023-11-01", "close": 9.75, "volume": 30181.0}, {"date": "2023-11-02", "close": 10.08, "volume": 45968.0}, {"date": "2023-11-03", "close": 10.15, "volume": 48863.0}, {"date": "2023-11-06", "close": 10.09, "volume": 53868.0}, {"date": "2023-11-07", "close": 10.13, "volume": 31947.0}, {"date": "2023-11-08", "close": 10.45, "volume": 59587.0}, {"date": "2023-11-09", "close": 10.47, "volume": 28803.0}, {"date": "2023-11-10", "close": 10.33, "volume": 11986.0}, {"date": "2023-11-13", "close": 10.37, "volume": 14682.0}, {"date": "2023-11-14", "close": 10.57, "volume": 34882.0}, {"date": "2023-11-15", "close": 10.6, "volume": 15307.0}, {"date": "2023-11-16", "close": 10.41, "volume": 32073.0}, {"date": "2023-11-17", "close": 10.51, "volume": 16091.0}, {"date": "2023-11-20", "close": 10.5, "volume": 31966.0}, {"date": "2023-11-21", "close": 10.44, "volume": 44439.0}, {"date": "2023-11-22", "close": 10.6, "volume": 44361.0}, {"date": "2023-11-24", "close": 10.51, "volume": 8780.0}, {"date": "2023-11-27", "close": 10.7, "volume": 48999.0}, {"date": "2023-11-28", "close": 10.56, "volume": 30055.0}, {"date": "2023-11-29", "close": 10.59, "volume": 41199.0}, {"date": "2023-11-30", "close": 10.47, "volume": 54958.0}, {"date": "2023-12-01", "close": 10.56, "volume": 30395.0}, {"date": "2023-12-04", "close": 10.68, "volume": 28382.0}, {"date": "2023-12-05", "close": 10.83, "volume": 20572.0}, {"date": "2023-12-06", "close": 10.905, "volume": 16427.0}, {"date": "2023-12-07", "close": 10.89, "volume": 21615.0}, {"date": "2023-12-08", "close": 10.69, "volume": 21793.0}, {"date": "2023-12-11", "close": 10.75, "volume": 20703.0}, {"date": "2023-12-12", "close": 10.62, "volume": 12863.0}, {"date": "2023-12-13", "close": 10.69, "volume": 25722.0}, {"date": "2023-12-14", "close": 10.88, "volume": 30023.0}, {"date": "2023-12-15", "close": 11.1, "volume": 35169.0}, {"date": "2023-12-18", "close": 10.93, "volume": 13475.0}, {"date": "2023-12-19", "close": 10.94, "volume": 18559.0}, {"date": "2023-12-20", "close": 10.71, "volume": 28384.0}, {"date": "2023-12-21", "close": 10.8, "volume": 18480.0}, {"date": "2023-12-22", "close": 10.99, "volume": 61671.0}, {"date": "2023-12-26", "close": 10.89, "volume": 45056.0}, {"date": "2023-12-27", "close": 10.88, "volume": 25873.0}, {"date": "2023-12-28", "close": 10.78, "volume": 28827.0}, {"date": "2023-12-29", "close": 10.8, "volume": 45312.0}, {"date": "2024-01-02", "close": 10.76, "volume": 24012.0}, {"date": "2024-01-03", "close": 10.91, "volume": 31818.0}, {"date": "2024-01-04", "close": 10.87, "volume": 41766.0}, {"date": "2024-01-05", "close": 11.08, "volume": 155553.0}, {"date": "2024-01-08", "close": 11.155, "volume": 26557.0}, {"date": "2024-01-09", "close": 11.14, "volume": 31589.0}, {"date": "2024-01-10", "close": 11.08, "volume": 22596.0}, {"date": "2024-01-11", "close": 11.17, "volume": 30708.0}, {"date": "2024-01-12", "close": 11.23, "volume": 17700.0}, {"date": "2024-01-16", "close": 11.19, "volume": 28782.0}, {"date": "2024-01-17", "close": 11.0, "volume": 24119.0}, {"date": "2024-01-18", "close": 11.03, "volume": 6449.0}, {"date": "2024-01-19", "close": 10.86, "volume": 33028.0}, {"date": "2024-01-22", "close": 11.08, "volume": 47476.0}, {"date": "2024-01-23", "close": 11.1, "volume": 34411.0}, {"date": "2024-01-24", "close": 11.09, "volume": 25998.0}, {"date": "2024-01-25", "close": 11.13, "volume": 24430.0}, {"date": "2024-01-26", "close": 11.13, "volume": 21049.0}, {"date": "2024-01-29", "close": 11.2, "volume": 7099.0}, {"date": "2024-01-30", "close": 11.19, "volume": 27000.0}, {"date": "2024-01-31", "close": 11.11, "volume": 34169.0}, {"date": "2024-02-01", "close": 11.27, "volume": 24437.0}, {"date": "2024-02-02", "close": 11.17, "volume": 37508.0}, {"date": "2024-02-05", "close": 11.11, "volume": 21059.0}, {"date": "2024-02-06", "close": 11.13, "volume": 28559.0}, {"date": "2024-02-07", "close": 11.11, "volume": 28830.0}, {"date": "2024-02-08", "close": 11.1, "volume": 24191.0}, {"date": "2024-02-09", "close": 11.0, "volume": 56196.0}, {"date": "2024-02-12", "close": 11.04, "volume": 29375.0}, {"date": "2024-02-13", "close": 10.9, "volume": 40181.0}, {"date": "2024-02-14", "close": 10.94, "volume": 27654.0}, {"date": "2024-02-15", "close": 11.18, "volume": 51472.0}, {"date": "2024-02-16", "close": 11.21, "volume": 31454.0}, {"date": "2024-02-20", "close": 11.25, "volume": 16269.0}, {"date": "2024-02-21", "close": 11.15, "volume": 56026.0}, {"date": "2024-02-22", "close": 10.96, "volume": 50103.0}, {"date": "2024-02-23", "close": 10.97, "volume": 36809.0}, {"date": "2024-02-26", "close": 10.93, "volume": 21995.0}, {"date": "2024-02-27", "close": 10.98, "volume": 27505.0}, {"date": "2024-02-28", "close": 10.93, "volume": 20453.0}, {"date": "2024-02-29", "close": 11.0, "volume": 30605.0}, {"date": "2024-03-01", "close": 10.94, "volume": 41014.0}, {"date": "2024-03-04", "close": 10.86, "volume": 49179.0}, {"date": "2024-03-05", "close": 10.78, "volume": 63335.0}, {"date": "2024-03-06", "close": 10.76, "volume": 78456.0}, {"date": "2024-03-07", "close": 10.73, "volume": 42027.0}, {"date": "2024-03-08", "close": 10.68, "volume": 134344.0}, {"date": "2024-03-11", "close": 10.65, "volume": 144512.0}, {"date": "2024-03-12", "close": 10.61, "volume": 80497.0}, {"date": "2024-03-13", "close": 10.59, "volume": 100568.0}, {"date": "2024-03-14", "close": 10.53, "volume": 37321.0}, {"date": "2024-03-15", "close": 10.55, "volume": 43034.0}, {"date": "2024-03-18", "close": 10.66, "volume": 91489.0}, {"date": "2024-03-19", "close": 10.63, "volume": 127759.0}, {"date": "2024-03-20", "close": 10.56, "volume": 86950.0}, {"date": "2024-03-21", "close": 10.49, "volume": 87487.0}, {"date": "2024-03-22", "close": 10.51, "volume": 99269.0}, {"date": "2024-03-25", "close": 10.5, "volume": 53991.0}, {"date": "2024-03-26", "close": 10.52, "volume": 53202.0}, {"date": "2024-03-27", "close": 10.59, "volume": 70799.0}, {"date": "2024-03-28", "close": 10.64, "volume": 98823.0}, {"date": "2024-04-01", "close": 10.58, "volume": 59094.0}, {"date": "2024-04-02", "close": 10.58, "volume": 113478.0}, {"date": "2024-04-03", "close": 10.61, "volume": 41023.0}, {"date": "2024-04-04", "close": 10.69, "volume": 100296.0}, {"date": "2024-04-05", "close": 10.63, "volume": 18405.0}, {"date": "2024-04-08", "close": 10.72, "volume": 61962.0}, {"date": "2024-04-09", "close": 10.78, "volume": 53874.0}, {"date": "2024-04-10", "close": 10.59, "volume": 82243.0}, {"date": "2024-04-11", "close": 10.62, "volume": 53128.0}, {"date": "2024-04-12", "close": 10.61, "volume": 47970.0}, {"date": "2024-04-15", "close": 10.49, "volume": 32633.0}, {"date": "2024-04-16", "close": 10.49, "volume": 45423.0}, {"date": "2024-04-17", "close": 10.53, "volume": 49403.0}, {"date": "2024-04-18", "close": 10.59, "volume": 32771.0}, {"date": "2024-04-19", "close": 10.58, "volume": 64925.0}, {"date": "2024-04-22", "close": 10.63, "volume": 55394.0}, {"date": "2024-04-23", "close": 10.67, "volume": 30054.0}, {"date": "2024-04-24", "close": 10.72, "volume": 45230.0}, {"date": "2024-04-25", "close": 10.68, "volume": 34664.0}, {"date": "2024-04-26", "close": 10.7, "volume": 21589.0}, {"date": "2024-04-29", "close": 10.72, "volume": 10267.0}, {"date": "2024-04-30", "close": 10.69, "volume": 32171.0}, {"date": "2024-05-01", "close": 10.731, "volume": 16239.0}, {"date": "2024-05-02", "close": 10.74, "volume": 9721.0}, {"date": "2024-05-03", "close": 10.8, "volume": 39669.0}, {"date": "2024-05-06", "close": 10.82, "volume": 11248.0}, {"date": "2024-05-07", "close": 10.83, "volume": 27767.0}, {"date": "2024-05-08", "close": 10.84, "volume": 17704.0}, {"date": "2024-05-09", "close": 10.85, "volume": 27670.0}, {"date": "2024-05-10", "close": 10.795, "volume": 18560.0}, {"date": "2024-05-13", "close": 10.81, "volume": 53296.0}, {"date": "2024-05-14", "close": 10.79, "volume": 9090.0}, {"date": "2024-05-15", "close": 10.83, "volume": 45870.0}, {"date": "2024-05-16", "close": 10.81, "volume": 28966.0}, {"date": "2024-05-17", "close": 10.805, "volume": 17785.0}, {"date": "2024-05-20", "close": 10.82, "volume": 21641.0}, {"date": "2024-05-21", "close": 10.85, "volume": 24791.0}, {"date": "2024-05-22", "close": 10.79, "volume": 22450.0}, {"date": "2024-05-23", "close": 10.73, "volume": 21527.0}, {"date": "2024-05-24", "close": 10.69, "volume": 30390.0}, {"date": "2024-05-28", "close": 10.65, "volume": 40387.0}, {"date": "2024-05-29", "close": 10.57, "volume": 21067.0}, {"date": "2024-05-30", "close": 10.62, "volume": 49057.0}, {"date": "2024-05-31", "close": 10.71, "volume": 44706.0}, {"date": "2024-06-03", "close": 10.7, "volume": 37977.0}, {"date": "2024-06-04", "close": 10.7, "volume": 50210.0}, {"date": "2024-06-05", "close": 10.729, "volume": 37185.0}, {"date": "2024-06-06", "close": 10.68, "volume": 28900.0}, {"date": "2024-06-07", "close": 10.64, "volume": 43190.0}, {"date": "2024-06-10", "close": 10.57, "volume": 33378.0}, {"date": "2024-06-11", "close": 10.575, "volume": 40840.0}, {"date": "2024-06-12", "close": 10.63, "volume": 46545.0}, {"date": "2024-06-13", "close": 10.6, "volume": 32952.0}, {"date": "2024-06-14", "close": 10.59, "volume": 19447.0}, {"date": "2024-06-17", "close": 10.57, "volume": 40452.0}, {"date": "2024-06-18", "close": 10.585, "volume": 83466.0}, {"date": "2024-06-20", "close": 10.58, "volume": 30872.0}, {"date": "2024-06-21", "close": 10.46, "volume": 32732.0}, {"date": "2024-06-24", "close": 10.455, "volume": 38281.0}, {"date": "2024-06-25", "close": 10.46, "volume": 30535.0}, {"date": "2024-06-26", "close": 10.43, "volume": 28012.0}, {"date": "2024-06-27", "close": 10.51, "volume": 14576.0}, {"date": "2024-06-28", "close": 10.49, "volume": 37854.0}, {"date": "2024-07-01", "close": 10.41, "volume": 57356.0}, {"date": "2024-07-02", "close": 10.48, "volume": 31575.0}, {"date": "2024-07-03", "close": 10.52, "volume": 17847.0}, {"date": "2024-07-05", "close": 10.54, "volume": 38370.0}, {"date": "2024-07-08", "close": 10.54, "volume": 16948.0}, {"date": "2024-07-09", "close": 10.59, "volume": 36604.0}, {"date": "2024-07-10", "close": 10.6, "volume": 14889.0}, {"date": "2024-07-11", "close": 10.65, "volume": 42223.0}, {"date": "2024-07-12", "close": 10.73, "volume": 32143.0}, {"date": "2024-07-15", "close": 10.69, "volume": 24943.0}, {"date": "2024-07-16", "close": 10.76, "volume": 33190.0}, {"date": "2024-07-17", "close": 10.78, "volume": 36781.0}, {"date": "2024-07-18", "close": 10.707, "volume": 12521.0}, {"date": "2024-07-19", "close": 10.75, "volume": 37945.0}, {"date": "2024-07-22", "close": 10.79, "volume": 31100.0}, {"date": "2024-07-23", "close": 10.87, "volume": 21191.0}, {"date": "2024-07-24", "close": 10.77, "volume": 11713.0}, {"date": "2024-07-25", "close": 10.92, "volume": 38474.0}, {"date": "2024-07-26", "close": 10.93, "volume": 18862.0}, {"date": "2024-07-29", "close": 10.91, "volume": 23237.0}, {"date": "2024-07-30", "close": 10.93, "volume": 29903.0}, {"date": "2024-07-31", "close": 10.94, "volume": 47504.0}, {"date": "2024-08-01", "close": 10.92, "volume": 42932.0}, {"date": "2024-08-02", "close": 10.9245, "volume": 29600.0}, {"date": "2024-08-05", "close": 10.785, "volume": 38805.0}, {"date": "2024-08-06", "close": 10.77, "volume": 38281.0}, {"date": "2024-08-07", "close": 10.85, "volume": 28653.0}, {"date": "2024-08-08", "close": 10.8599, "volume": 29259.0}, {"date": "2024-08-09", "close": 10.9297, "volume": 22882.0}, {"date": "2024-08-12", "close": 10.89, "volume": 11994.0}, {"date": "2024-08-13", "close": 10.98, "volume": 24007.0}, {"date": "2024-08-14", "close": 11.03, "volume": 20063.0}, {"date": "2024-08-15", "close": 11.045, "volume": 30196.0}, {"date": "2024-08-16", "close": 11.07, "volume": 17787.0}, {"date": "2024-08-19", "close": 11.05, "volume": 33219.0}, {"date": "2024-08-20", "close": 11.105, "volume": 36721.0}, {"date": "2024-08-21", "close": 11.125, "volume": 12848.0}, {"date": "2024-08-22", "close": 11.11, "volume": 30382.0}, {"date": "2024-08-23", "close": 11.07, "volume": 26005.0}, {"date": "2024-08-26", "close": 11.16, "volume": 38960.0}, {"date": "2024-08-27", "close": 11.11, "volume": 57334.0}, {"date": "2024-08-28", "close": 11.11, "volume": 38461.0}, {"date": "2024-08-29", "close": 11.17, "volume": 28838.0}, {"date": "2024-08-30", "close": 11.15, "volume": 36326.0}, {"date": "2024-09-03", "close": 11.09, "volume": 44189.0}, {"date": "2024-09-04", "close": 11.08, "volume": 41850.0}, {"date": "2024-09-05", "close": 11.14, "volume": 28303.0}, {"date": "2024-09-06", "close": 11.11, "volume": 32552.0}, {"date": "2024-09-09", "close": 11.11, "volume": 31798.0}, {"date": "2024-09-10", "close": 11.1, "volume": 42660.0}, {"date": "2024-09-11", "close": 11.09, "volume": 29561.0}, {"date": "2024-09-12", "close": 11.08, "volume": 31289.0}, {"date": "2024-09-13", "close": 11.15, "volume": 24495.0}, {"date": "2024-09-16", "close": 11.17, "volume": 37141.0}, {"date": "2024-09-17", "close": 11.2, "volume": 39199.0}, {"date": "2024-09-18", "close": 11.19, "volume": 18642.0}, {"date": "2024-09-19", "close": 11.18, "volume": 26616.0}, {"date": "2024-09-20", "close": 11.18, "volume": 52595.0}, {"date": "2024-09-23", "close": 11.1, "volume": 18428.0}, {"date": "2024-09-24", "close": 11.12, "volume": 21540.0}, {"date": "2024-09-25", "close": 11.18, "volume": 49981.0}, {"date": "2024-09-26", "close": 11.19, "volume": 25720.0}, {"date": "2024-09-27", "close": 11.15, "volume": 18908.0}, {"date": "2024-09-30", "close": 11.28, "volume": 23420.0}, {"date": "2024-10-01", "close": 11.28, "volume": 32079.0}, {"date": "2024-10-02", "close": 11.32, "volume": 16589.0}, {"date": "2024-10-03", "close": 11.31, "volume": 36889.0}, {"date": "2024-10-04", "close": 11.22, "volume": 17621.0}, {"date": "2024-10-07", "close": 11.18, "volume": 9145.0}, {"date": "2024-10-08", "close": 11.161, "volume": 10804.0}, {"date": "2024-10-09", "close": 11.19, "volume": 19298.0}, {"date": "2024-10-10", "close": 11.22, "volume": 22414.0}, {"date": "2024-10-11", "close": 11.2, "volume": 12040.0}, {"date": "2024-10-14", "close": 11.24, "volume": 28662.0}, {"date": "2024-10-15", "close": 11.18, "volume": 10306.0}, {"date": "2024-10-16", "close": 11.21, "volume": 23098.0}, {"date": "2024-10-17", "close": 11.17, "volume": 25675.0}, {"date": "2024-10-18", "close": 11.17, "volume": 12103.0}, {"date": "2024-10-21", "close": 11.06, "volume": 43939.0}, {"date": "2024-10-22", "close": 11.0391, "volume": 16834.0}, {"date": "2024-10-23", "close": 11.0, "volume": 34404.0}, {"date": "2024-10-24", "close": 11.03, "volume": 50878.0}, {"date": "2024-10-25", "close": 11.03, "volume": 30759.0}, {"date": "2024-10-28", "close": 11.01, "volume": 30185.0}, {"date": "2024-10-29", "close": 11.01, "volume": 41910.0}, {"date": "2024-10-30", "close": 11.06, "volume": 5955.0}, {"date": "2024-10-31", "close": 11.08, "volume": 19958.0}, {"date": "2024-11-01", "close": 11.04, "volume": 15782.0}, {"date": "2024-11-04", "close": 11.23, "volume": 92926.0}, {"date": "2024-11-05", "close": 11.13, "volume": 26852.0}, {"date": "2024-11-06", "close": 11.12, "volume": 22414.0}, {"date": "2024-11-07", "close": 11.14, "volume": 62948.0}, {"date": "2024-11-08", "close": 11.24, "volume": 43134.0}, {"date": "2024-11-11", "close": 11.1, "volume": 37222.0}, {"date": "2024-11-12", "close": 10.9801, "volume": 26263.0}, {"date": "2024-11-13", "close": 11.02, "volume": 39593.0}, {"date": "2024-11-14", "close": 11.02, "volume": 34895.0}, {"date": "2024-11-15", "close": 10.98, "volume": 26568.0}, {"date": "2024-11-18", "close": 11.13, "volume": 25195.0}, {"date": "2024-11-19", "close": 11.09, "volume": 16667.0}, {"date": "2024-11-20", "close": 11.09, "volume": 7024.0}, {"date": "2024-11-21", "close": 11.08, "volume": 24447.0}, {"date": "2024-11-22", "close": 11.0301, "volume": 20974.0}, {"date": "2024-11-25", "close": 11.16, "volume": 9728.0}, {"date": "2024-11-26", "close": 10.92, "volume": 80418.0}, {"date": "2024-11-27", "close": 10.935, "volume": 20432.0}, {"date": "2024-11-29", "close": 10.942, "volume": 37922.0}, {"date": "2024-12-02", "close": 10.94, "volume": 32157.0}, {"date": "2024-12-03", "close": 10.95, "volume": 26210.0}, {"date": "2024-12-04", "close": 10.98, "volume": 24103.0}, {"date": "2024-12-05", "close": 11.0, "volume": 23622.0}, {"date": "2024-12-06", "close": 11.02, "volume": 60947.0}, {"date": "2024-12-09", "close": 11.23, "volume": 75848.0}, {"date": "2024-12-10", "close": 11.23, "volume": 21744.0}, {"date": "2024-12-11", "close": 11.19, "volume": 85111.0}, {"date": "2024-12-12", "close": 11.03, "volume": 23750.0}, {"date": "2024-12-13", "close": 11.07, "volume": 17458.0}, {"date": "2024-12-16", "close": 10.92, "volume": 49097.0}, {"date": "2024-12-17", "close": 10.85, "volume": 47238.0}, {"date": "2024-12-18", "close": 10.77, "volume": 28975.0}, {"date": "2024-12-19", "close": 10.76, "volume": 24440.0}, {"date": "2024-12-20", "close": 10.75, "volume": 41233.0}, {"date": "2024-12-23", "close": 10.69, "volume": 49150.0}, {"date": "2024-12-24", "close": 10.9, "volume": 32189.0}, {"date": "2024-12-26", "close": 10.88, "volume": 32948.0}, {"date": "2024-12-27", "close": 10.78, "volume": 25366.0}, {"date": "2024-12-30", "close": 10.75, "volume": 20688.0}, {"date": "2024-12-31", "close": 10.77, "volume": 37881.0}, {"date": "2025-01-02", "close": 10.765, "volume": 20345.0}, {"date": "2025-01-03", "close": 10.74, "volume": 20538.0}, {"date": "2025-01-06", "close": 10.7068, "volume": 25052.0}, {"date": "2025-01-07", "close": 10.74, "volume": 41334.0}, {"date": "2025-01-08", "close": 10.75, "volume": 30360.0}, {"date": "2025-01-10", "close": 10.63, "volume": 50151.0}, {"date": "2025-01-13", "close": 10.68, "volume": 36444.0}, {"date": "2025-01-14", "close": 10.73, "volume": 15691.0}, {"date": "2025-01-15", "close": 10.98, "volume": 28924.0}, {"date": "2025-01-16", "close": 11.04, "volume": 20849.0}, {"date": "2025-01-17", "close": 11.13, "volume": 23415.0}, {"date": "2025-01-21", "close": 11.02, "volume": 31557.0}, {"date": "2025-01-22", "close": 10.99, "volume": 21220.0}, {"date": "2025-01-23", "close": 11.03, "volume": 9085.0}, {"date": "2025-01-24", "close": 11.05, "volume": 15223.0}, {"date": "2025-01-27", "close": 11.01, "volume": 17640.0}, {"date": "2025-01-28", "close": 11.08, "volume": 18883.0}, {"date": "2025-01-29", "close": 10.99, "volume": 10759.0}, {"date": "2025-01-30", "close": 11.05, "volume": 20547.0}, {"date": "2025-01-31", "close": 11.07, "volume": 17051.0}, {"date": "2025-02-03", "close": 11.06, "volume": 40949.0}, {"date": "2025-02-04", "close": 10.96, "volume": 46453.0}, {"date": "2025-02-05", "close": 11.02, "volume": 29450.0}, {"date": "2025-02-06", "close": 11.0, "volume": 22100.0}, {"date": "2025-02-07", "close": 10.9, "volume": 24719.0}, {"date": "2025-02-10", "close": 10.97, "volume": 14362.0}, {"date": "2025-02-11", "close": 10.95, "volume": 18089.0}, {"date": "2025-02-12", "close": 10.82, "volume": 28422.0}, {"date": "2025-02-13", "close": 10.92, "volume": 18540.0}, {"date": "2025-02-14", "close": 10.98, "volume": 16870.0}, {"date": "2025-02-18", "close": 10.95, "volume": 25411.0}, {"date": "2025-02-19", "close": 10.98, "volume": 27182.0}, {"date": "2025-02-20", "close": 10.95, "volume": 19913.0}, {"date": "2025-02-21", "close": 10.89, "volume": 16546.0}, {"date": "2025-02-24", "close": 10.83, "volume": 20823.0}, {"date": "2025-02-25", "close": 10.91, "volume": 17132.0}, {"date": "2025-02-26", "close": 10.92, "volume": 11350.0}, {"date": "2025-02-27", "close": 10.86, "volume": 22701.0}, {"date": "2025-02-28", "close": 10.93, "volume": 11713.0}, {"date": "2025-03-03", "close": 10.88, "volume": 53245.0}, {"date": "2025-03-04", "close": 10.92, "volume": 52316.0}, {"date": "2025-03-05", "close": 10.85, "volume": 33644.0}, {"date": "2025-03-06", "close": 10.89, "volume": 19261.0}, {"date": "2025-03-07", "close": 10.87, "volume": 16902.0}, {"date": "2025-03-10", "close": 10.84, "volume": 17047.0}, {"date": "2025-03-11", "close": 10.85, "volume": 24370.0}, {"date": "2025-03-12", "close": 11.07, "volume": 44987.0}, {"date": "2025-03-13", "close": 10.93, "volume": 32128.0}, {"date": "2025-03-14", "close": 10.96, "volume": 14598.0}, {"date": "2025-03-17", "close": 10.9, "volume": 9949.0}, {"date": "2025-03-18", "close": 11.0, "volume": 15152.0}, {"date": "2025-03-19", "close": 10.99, "volume": 12963.0}, {"date": "2025-03-20", "close": 10.9952, "volume": 15944.0}, {"date": "2025-03-21", "close": 11.05, "volume": 7990.0}, {"date": "2025-03-24", "close": 11.0154, "volume": 19114.0}, {"date": "2025-03-25", "close": 11.06, "volume": 7409.0}, {"date": "2025-03-26", "close": 11.0, "volume": 3764.0}, {"date": "2025-03-27", "close": 10.92, "volume": 8289.0}, {"date": "2025-03-28", "close": 10.955, "volume": 19676.0}, {"date": "2025-03-31", "close": 11.21, "volume": 33156.0}, {"date": "2025-04-01", "close": 10.96, "volume": 29263.0}, {"date": "2025-04-02", "close": 11.05, "volume": 19326.0}, {"date": "2025-04-03", "close": 10.97, "volume": 13212.0}, {"date": "2025-04-04", "close": 10.64, "volume": 46306.0}, {"date": "2025-04-07", "close": 10.29, "volume": 22591.0}, {"date": "2025-04-08", "close": 10.5675, "volume": 34680.0}, {"date": "2025-04-09", "close": 10.5, "volume": 44616.0}, {"date": "2025-04-10", "close": 10.28, "volume": 33954.0}, {"date": "2025-04-11", "close": 10.3, "volume": 38339.0}, {"date": "2025-04-14", "close": 10.51, "volume": 9689.0}, {"date": "2025-04-15", "close": 10.77, "volume": 27694.0}, {"date": "2025-04-16", "close": 10.62, "volume": 19848.0}, {"date": "2025-04-17", "close": 10.725, "volume": 20746.0}, {"date": "2025-04-21", "close": 10.85, "volume": 29300.0}, {"date": "2025-04-22", "close": 10.83, "volume": 15402.0}, {"date": "2025-04-23", "close": 10.87, "volume": 17240.0}, {"date": "2025-04-24", "close": 10.95, "volume": 18832.0}, {"date": "2025-04-25", "close": 10.89, "volume": 22317.0}, {"date": "2025-04-28", "close": 10.69, "volume": 77430.0}, {"date": "2025-04-29", "close": 10.86, "volume": 40079.0}, {"date": "2025-04-30", "close": 10.8, "volume": 22454.0}, {"date": "2025-05-01", "close": 10.94, "volume": 23379.0}, {"date": "2025-05-02", "close": 10.73, "volume": 26590.0}, {"date": "2025-05-05", "close": 10.64, "volume": 50730.0}, {"date": "2025-05-06", "close": 10.6, "volume": 25873.0}, {"date": "2025-05-07", "close": 10.6, "volume": 32092.0}, {"date": "2025-05-08", "close": 10.6176, "volume": 31459.0}, {"date": "2025-05-09", "close": 10.62, "volume": 26789.0}, {"date": "2025-05-12", "close": 10.675, "volume": 31614.0}, {"date": "2025-05-13", "close": 10.61, "volume": 58963.0}, {"date": "2025-05-14", "close": 10.6199, "volume": 39912.0}, {"date": "2025-05-15", "close": 10.68, "volume": 42925.0}, {"date": "2025-05-16", "close": 10.69, "volume": 48933.0}, {"date": "2025-05-19", "close": 10.64, "volume": 86633.0}, {"date": "2025-05-20", "close": 10.69, "volume": 22869.0}, {"date": "2025-05-21", "close": 10.64, "volume": 23943.0}, {"date": "2025-05-22", "close": 10.58, "volume": 35157.0}, {"date": "2025-05-23", "close": 10.6, "volume": 13195.0}, {"date": "2025-05-27", "close": 10.62, "volume": 31418.0}, {"date": "2025-05-28", "close": 10.66, "volume": 39848.0}, {"date": "2025-05-29", "close": 10.64, "volume": 21695.0}, {"date": "2025-05-30", "close": 10.76, "volume": 22736.0}, {"date": "2025-06-02", "close": 10.71, "volume": 17376.0}, {"date": "2025-06-03", "close": 10.73, "volume": 22419.0}, {"date": "2025-06-04", "close": 10.74, "volume": 13481.0}, {"date": "2025-06-05", "close": 10.797, "volume": 36139.0}, {"date": "2025-06-06", "close": 10.76, "volume": 28770.0}, {"date": "2025-06-09", "close": 10.755, "volume": 15719.0}, {"date": "2025-06-10", "close": 10.75, "volume": 9844.0}, {"date": "2025-06-11", "close": 10.78, "volume": 9462.0}, {"date": "2025-06-12", "close": 10.82, "volume": 14631.0}, {"date": "2025-06-13", "close": 10.75, "volume": 19637.0}, {"date": "2025-06-16", "close": 10.77, "volume": 19428.0}, {"date": "2025-06-17", "close": 10.77, "volume": 26736.0}, {"date": "2025-06-18", "close": 10.75, "volume": 20080.0}, {"date": "2025-06-20", "close": 10.774, "volume": 43834.0}, {"date": "2025-06-23", "close": 10.74, "volume": 19686.0}, {"date": "2025-06-24", "close": 10.75, "volume": 30093.0}, {"date": "2025-06-25", "close": 10.76, "volume": 28774.0}, {"date": "2025-06-26", "close": 10.79, "volume": 32836.0}, {"date": "2025-06-27", "close": 10.78, "volume": 38605.0}, {"date": "2025-06-30", "close": 10.85, "volume": 50459.0}, {"date": "2025-07-01", "close": 10.87, "volume": 42092.0}, {"date": "2025-07-02", "close": 10.92, "volume": 52945.0}, {"date": "2025-07-03", "close": 10.95, "volume": 31288.0}, {"date": "2025-07-07", "close": 10.9, "volume": 35265.0}, {"date": "2025-07-08", "close": 10.87, "volume": 16427.0}, {"date": "2025-07-09", "close": 10.86, "volume": 23928.0}, {"date": "2025-07-10", "close": 10.84, "volume": 25969.0}, {"date": "2025-07-11", "close": 10.78, "volume": 47914.0}, {"date": "2025-07-14", "close": 10.79, "volume": 33150.0}, {"date": "2025-07-15", "close": 10.78, "volume": 37157.0}, {"date": "2025-07-16", "close": 10.76, "volume": 44769.0}, {"date": "2025-07-17", "close": 10.77, "volume": 42839.0}, {"date": "2025-07-18", "close": 10.79, "volume": 38175.0}, {"date": "2025-07-21", "close": 10.8, "volume": 45274.0}, {"date": "2025-07-22", "close": 10.83, "volume": 31422.0}, {"date": "2025-07-23", "close": 10.82, "volume": 29280.0}, {"date": "2025-07-24", "close": 10.73, "volume": 24965.0}, {"date": "2025-07-25", "close": 10.73, "volume": 17773.0}, {"date": "2025-07-28", "close": 10.769, "volume": 35190.0}, {"date": "2025-07-29", "close": 10.82, "volume": 24284.0}, {"date": "2025-07-30", "close": 10.77, "volume": 23141.0}, {"date": "2025-07-31", "close": 10.829, "volume": 29218.0}, {"date": "2025-08-01", "close": 10.845, "volume": 32850.0}, {"date": "2025-08-04", "close": 10.905, "volume": 40686.0}, {"date": "2025-08-05", "close": 10.86, "volume": 13253.0}, {"date": "2025-08-06", "close": 10.9, "volume": 24523.0}, {"date": "2025-08-07", "close": 10.92, "volume": 34065.0}, {"date": "2025-08-08", "close": 10.89, "volume": 31544.0}, {"date": "2025-08-11", "close": 10.86, "volume": 19281.0}, {"date": "2025-08-12", "close": 10.86, "volume": 14304.0}, {"date": "2025-08-13", "close": 10.95, "volume": 33505.0}, {"date": "2025-08-14", "close": 10.92, "volume": 35913.0}, {"date": "2025-08-15", "close": 10.91, "volume": 26699.0}, {"date": "2025-08-18", "close": 10.93, "volume": 21513.0}, {"date": "2025-08-19", "close": 10.935, "volume": 35005.0}, {"date": "2025-08-20", "close": 11.0, "volume": 60488.0}, {"date": "2025-08-21", "close": 10.96, "volume": 39059.0}, {"date": "2025-08-22", "close": 10.95, "volume": 30861.0}, {"date": "2025-08-25", "close": 10.996, "volume": 43840.0}, {"date": "2025-08-26", "close": 11.0, "volume": 13742.0}, {"date": "2025-08-27", "close": 11.027, "volume": 44694.0}, {"date": "2025-08-28", "close": 11.03, "volume": 18912.0}, {"date": "2025-08-29", "close": 11.03, "volume": 32271.0}, {"date": "2025-09-02", "close": 10.97, "volume": 39540.0}, {"date": "2025-09-03", "close": 11.0, "volume": 39592.0}, {"date": "2025-09-04", "close": 11.03, "volume": 38372.0}, {"date": "2025-09-05", "close": 11.1, "volume": 35205.0}, {"date": "2025-09-08", "close": 11.16, "volume": 99165.0}, {"date": "2025-09-09", "close": 11.13, "volume": 26943.0}, {"date": "2025-09-10", "close": 11.17, "volume": 23153.0}, {"date": "2025-09-11", "close": 11.18, "volume": 31543.0}, {"date": "2025-09-12", "close": 11.25, "volume": 35876.0}, {"date": "2025-09-15", "close": 11.4, "volume": 134443.0}, {"date": "2025-09-16", "close": 11.44, "volume": 46406.0}, {"date": "2025-09-17", "close": 11.36, "volume": 41673.0}, {"date": "2025-09-18", "close": 11.37, "volume": 22033.0}, {"date": "2025-09-19", "close": 11.35, "volume": 26567.0}, {"date": "2025-09-22", "close": 11.36, "volume": 27511.0}, {"date": "2025-09-23", "close": 11.27, "volume": 11886.0}, {"date": "2025-09-24", "close": 11.23, "volume": 6718.0}, {"date": "2025-09-25", "close": 11.29, "volume": 18534.0}, {"date": "2025-09-26", "close": 11.19, "volume": 26654.0}, {"date": "2025-09-29", "close": 11.16, "volume": 14367.0}, {"date": "2025-09-30", "close": 11.23, "volume": 54783.0}, {"date": "2025-10-01", "close": 11.23, "volume": 19002.0}, {"date": "2025-10-02", "close": 11.26, "volume": 22179.0}, {"date": "2025-10-03", "close": 11.285, "volume": 12096.0}, {"date": "2025-10-06", "close": 11.29, "volume": 24644.0}, {"date": "2025-10-07", "close": 11.23, "volume": 22615.0}, {"date": "2025-10-08", "close": 11.15, "volume": 31976.0}, {"date": "2025-10-09", "close": 11.16, "volume": 32826.0}, {"date": "2025-10-10", "close": 11.07, "volume": 30006.0}, {"date": "2025-10-13", "close": 11.05, "volume": 42158.0}, {"date": "2025-10-14", "close": 11.03, "volume": 29339.0}, {"date": "2025-10-15", "close": 11.01, "volume": 28895.0}, {"date": "2025-10-16", "close": 11.01, "volume": 57856.0}, {"date": "2025-10-17", "close": 10.99, "volume": 16867.0}, {"date": "2025-10-20", "close": 10.99, "volume": 43272.0}, {"date": "2025-10-21", "close": 11.17, "volume": 173209.0}, {"date": "2025-10-22", "close": 11.11, "volume": 21496.0}, {"date": "2025-10-23", "close": 11.2, "volume": 35794.0}, {"date": "2025-10-24", "close": 11.18, "volume": 10753.0}, {"date": "2025-10-27", "close": 11.23, "volume": 39628.0}, {"date": "2025-10-28", "close": 11.2, "volume": 8138.0}, {"date": "2025-10-29", "close": 11.18, "volume": 18546.0}, {"date": "2025-10-30", "close": 11.12, "volume": 9123.0}, {"date": "2025-10-31", "close": 11.14, "volume": 19491.0}, {"date": "2025-11-03", "close": 11.15, "volume": 13957.0}, {"date": "2025-11-04", "close": 11.09, "volume": 24742.0}, {"date": "2025-11-05", "close": 11.12, "volume": 7372.0}, {"date": "2025-11-06", "close": 11.11, "volume": 26513.0}, {"date": "2025-11-07", "close": 11.05, "volume": 20354.0}, {"date": "2025-11-10", "close": 11.09, "volume": 15001.0}, {"date": "2025-11-11", "close": 11.14, "volume": 11287.0}, {"date": "2025-11-12", "close": 11.15, "volume": 10171.0}, {"date": "2025-11-13", "close": 11.08, "volume": 9827.0}, {"date": "2025-11-14", "close": 11.17, "volume": 12232.0}, {"date": "2025-11-17", "close": 11.11, "volume": 28285.0}, {"date": "2025-11-18", "close": 11.06, "volume": 26486.0}, {"date": "2025-11-19", "close": 10.99, "volume": 29300.0}, {"date": "2025-11-20", "close": 11.0, "volume": 18442.0}, {"date": "2025-11-21", "close": 10.96, "volume": 20508.0}, {"date": "2025-11-24", "close": 10.99, "volume": 25196.0}, {"date": "2025-11-25", "close": 11.09, "volume": 40053.0}, {"date": "2025-11-26", "close": 11.046, "volume": 25520.0}, {"date": "2025-11-28", "close": 11.19, "volume": 22899.0}, {"date": "2025-12-01", "close": 11.12, "volume": 22851.0}, {"date": "2025-12-02", "close": 11.15, "volume": 29973.0}, {"date": "2025-12-03", "close": 11.11, "volume": 13055.0}, {"date": "2025-12-04", "close": 11.08, "volume": 23521.0}, {"date": "2025-12-05", "close": 11.07, "volume": 12362.0}, {"date": "2025-12-08", "close": 10.96, "volume": 28382.0}, {"date": "2025-12-09", "close": 11.01, "volume": 46534.0}, {"date": "2025-12-10", "close": 11.05, "volume": 28033.0}, {"date": "2025-12-11", "close": 10.99, "volume": 34359.0}, {"date": "2025-12-12", "close": 10.97, "volume": 13445.0}, {"date": "2025-12-15", "close": 10.97, "volume": 12613.0}, {"date": "2025-12-16", "close": 10.96, "volume": 8545.0}, {"date": "2025-12-17", "close": 10.93, "volume": 16208.0}, {"date": "2025-12-18", "close": 10.94, "volume": 70508.0}, {"date": "2025-12-19", "close": 10.98, "volume": 24043.0}, {"date": "2025-12-22", "close": 11.05, "volume": 44223.0}, {"date": "2025-12-23", "close": 10.99, "volume": 80567.0}, {"date": "2025-12-24", "close": 11.01, "volume": 58642.0}, {"date": "2025-12-26", "close": 11.06, "volume": 11681.0}, {"date": "2025-12-29", "close": 11.0, "volume": 33928.0}, {"date": "2025-12-30", "close": 11.03, "volume": 20233.0}, {"date": "2025-12-31", "close": 11.03, "volume": 30922.0}, {"date": "2026-01-02", "close": 11.14, "volume": 69142.0}, {"date": "2026-01-05", "close": 11.2, "volume": 35626.0}, {"date": "2026-01-06", "close": 11.22, "volume": 31222.0}, {"date": "2026-01-07", "close": 11.19, "volume": 23067.0}, {"date": "2026-01-08", "close": 11.2, "volume": 26344.0}, {"date": "2026-01-09", "close": 11.19, "volume": 11262.0}, {"date": "2026-01-12", "close": 11.19, "volume": 14726.0}, {"date": "2026-01-13", "close": 11.24, "volume": 15966.0}, {"date": "2026-01-14", "close": 11.21, "volume": 17794.0}, {"date": "2026-01-15", "close": 11.27, "volume": 39679.0}, {"date": "2026-01-16", "close": 11.32, "volume": 39825.0}, {"date": "2026-01-20", "close": 11.25, "volume": 44735.0}, {"date": "2026-01-21", "close": 11.215, "volume": 23365.0}, {"date": "2026-01-22", "close": 11.21, "volume": 28359.0}, {"date": "2026-01-23", "close": 11.12, "volume": 50556.0}, {"date": "2026-01-26", "close": 11.06, "volume": 33164.0}, {"date": "2026-01-27", "close": 11.1, "volume": 18287.0}, {"date": "2026-01-28", "close": 11.04, "volume": 20792.0}, {"date": "2026-01-29", "close": 11.05, "volume": 22862.0}, {"date": "2026-01-30", "close": 11.04, "volume": 29901.0}, {"date": "2026-02-02", "close": 11.08, "volume": 67494.0}, {"date": "2026-02-03", "close": 11.19, "volume": 82337.0}, {"date": "2026-02-04", "close": 11.12, "volume": 33543.0}, {"date": "2026-02-05", "close": 11.23, "volume": 58671.0}, {"date": "2026-02-06", "close": 11.21, "volume": 33467.0}, {"date": "2026-02-09", "close": 11.23, "volume": 23648.0}, {"date": "2026-02-10", "close": 11.24, "volume": 29700.0}, {"date": "2026-02-11", "close": 11.16, "volume": 55354.0}, {"date": "2026-02-12", "close": 11.11, "volume": 38090.0}, {"date": "2026-02-13", "close": 11.08, "volume": 23377.0}, {"date": "2026-02-17", "close": 11.16, "volume": 26813.0}, {"date": "2026-02-18", "close": 11.12, "volume": 17662.0}, {"date": "2026-02-19", "close": 11.13, "volume": 12082.0}, {"date": "2026-02-20", "close": 11.03, "volume": 14645.0}, {"date": "2026-02-23", "close": 11.01, "volume": 26604.0}, {"date": "2026-02-24", "close": 10.99, "volume": 14760.0}, {"date": "2026-02-25", "close": 11.02, "volume": 19752.0}, {"date": "2026-02-26", "close": 10.96, "volume": 49854.0}, {"date": "2026-02-27", "close": 10.98, "volume": 52681.0}, {"date": "2026-03-02", "close": 10.93, "volume": 37733.0}, {"date": "2026-03-03", "close": 10.9, "volume": 38082.0}, {"date": "2026-03-04", "close": 10.92, "volume": 38255.0}, {"date": "2026-03-05", "close": 10.825, "volume": 31576.0}, {"date": "2026-03-06", "close": 10.73, "volume": 42605.0}, {"date": "2026-03-09", "close": 10.74, "volume": 86793.0}, {"date": "2026-03-10", "close": 10.77, "volume": 77882.0}, {"date": "2026-03-11", "close": 10.68, "volume": 45474.0}, {"date": "2026-03-12", "close": 10.65, "volume": 39590.0}, {"date": "2026-03-13", "close": 10.65, "volume": 17435.0}, {"date": "2026-03-16", "close": 10.68, "volume": 25026.0}, {"date": "2026-03-17", "close": 10.75, "volume": 20343.0}, {"date": "2026-03-18", "close": 10.72, "volume": 16629.0}, {"date": "2026-03-19", "close": 10.75, "volume": 52388.0}, {"date": "2026-03-20", "close": 10.58, "volume": 17692.0}, {"date": "2026-03-23", "close": 10.6, "volume": 27021.0}, {"date": "2026-03-24", "close": 10.41, "volume": 68633.0}, {"date": "2026-03-25", "close": 10.44, "volume": 27965.0}, {"date": "2026-03-26", "close": 10.42, "volume": 21830.0}, {"date": "2026-03-27", "close": 10.32, "volume": 41007.0}, {"date": "2026-03-30", "close": 10.35, "volume": 34757.0}, {"date": "2026-03-31", "close": 10.58, "volume": 41341.0}, {"date": "2026-04-01", "close": 10.68, "volume": 16410.0}, {"date": "2026-04-02", "close": 10.55, "volume": 19007.0}, {"date": "2026-04-06", "close": 10.59, "volume": 13352.0}, {"date": "2026-04-07", "close": 10.7, "volume": 16398.0}, {"date": "2026-04-08", "close": 10.85, "volume": 14650.0}, {"date": "2026-04-09", "close": 10.9, "volume": 11481.0}, {"date": "2026-04-10", "close": 10.896, "volume": 12950.0}, {"date": "2026-04-13", "close": 10.89, "volume": 8628.0}, {"date": "2026-04-14", "close": 10.956, "volume": 21334.0}, {"date": "2026-04-15", "close": 10.834, "volume": 32571.0}, {"date": "2026-04-16", "close": 10.86, "volume": 12026.0}, {"date": "2026-04-17", "close": 10.81, "volume": 184991.0}, {"date": "2026-04-20", "close": 10.82, "volume": 18581.0}, {"date": "2026-04-21", "close": 10.79, "volume": 17656.0}, {"date": "2026-04-22", "close": 10.774, "volume": 14901.0}, {"date": "2026-04-23", "close": 10.6, "volume": 130810.0}, {"date": "2026-04-24", "close": 10.62, "volume": 8160.0}, {"date": "2026-04-27", "close": 10.62, "volume": 32230.0}, {"date": "2026-04-28", "close": 10.58, "volume": 17272.0}, {"date": "2026-04-29", "close": 10.58, "volume": 24826.0}, {"date": "2026-04-30", "close": 10.69, "volume": 55966.0}, {"date": "2026-05-01", "close": 10.71, "volume": 32236.0}, {"date": "2026-05-04", "close": 10.62, "volume": 79988.0}, {"date": "2026-05-05", "close": 10.63, "volume": 26197.0}, {"date": "2026-05-06", "close": 10.64, "volume": 46637.0}, {"date": "2026-05-07", "close": 10.615, "volume": 20662.0}, {"date": "2026-05-08", "close": 10.635, "volume": 15688.0}, {"date": "2026-05-11", "close": 10.59, "volume": 18344.0}, {"date": "2026-05-12", "close": 10.5542, "volume": 22825.0}, {"date": "2026-05-13", "close": 10.54, "volume": 22334.0}, {"date": "2026-05-14", "close": 10.56, "volume": 58680.0}, {"date": "2026-05-15", "close": 10.46, "volume": 19892.0}, {"date": "2026-05-18", "close": 10.41, "volume": 22273.0}, {"date": "2026-05-19", "close": 10.38, "volume": 29720.0}, {"date": "2026-05-20", "close": 10.48, "volume": 57660.0}, {"date": "2026-05-21", "close": 10.446, "volume": 53433.0}, {"date": "2026-05-22", "close": 10.455, "volume": 29334.0}, {"date": "2026-05-26", "close": 10.485, "volume": 33770.0}, {"date": "2026-05-27", "close": 10.54, "volume": 27198.0}, {"date": "2026-05-28", "close": 10.57, "volume": 52933.0}, {"date": "2026-05-29", "close": 10.59, "volume": 25580.0}, {"date": "2026-06-01", "close": 10.57, "volume": 22004.0}, {"date": "2026-06-02", "close": 10.64, "volume": 34648.0}, {"date": "2026-06-03", "close": 10.59, "volume": 59819.0}, {"date": "2026-06-04", "close": 10.55, "volume": 21203.0}, {"date": "2026-06-05", "close": 10.47, "volume": 37523.0}, {"date": "2026-06-08", "close": 10.53, "volume": 36531.0}, {"date": "2026-06-09", "close": 10.51, "volume": 41349.0}, {"date": "2026-06-10", "close": 10.51, "volume": 29286.0}, {"date": "2026-06-11", "close": 10.54, "volume": 21157.0}, {"date": "2026-06-12", "close": 10.6, "volume": 18466.0}, {"date": "2026-06-15", "close": 10.61, "volume": 25588.0}, {"date": "2026-06-16", "close": 10.66, "volume": 16278.0}, {"date": "2026-06-17", "close": 10.63, "volume": 51736.0}, {"date": "2026-06-18", "close": 10.59, "volume": 10912.0}, {"date": "2026-06-22", "close": 10.58, "volume": 11627.0}, {"date": "2026-06-23", "close": 10.53, "volume": 19866.0}, {"date": "2026-06-24", "close": 10.53, "volume": 13273.0}, {"date": "2026-06-25", "close": 10.55, "volume": 33572.0}, {"date": "2026-06-26", "close": 10.605, "volume": 15317.0}, {"date": "2026-06-29", "close": 10.6, "volume": 18664.0}, {"date": "2026-06-30", "close": 10.65, "volume": 26991.0}, {"date": "2026-07-01", "close": 10.615, "volume": 14752.0}, {"date": "2026-07-02", "close": 10.65, "volume": 15920.0}, {"date": "2026-07-06", "close": 10.62, "volume": 28883.0}, {"date": "2026-07-07", "close": 10.61, "volume": 31131.0}, {"date": "2026-07-08", "close": 10.59, "volume": 16867.0}, {"date": "2026-07-09", "close": 10.64, "volume": 38453.0}, {"date": "2026-07-10", "close": 10.68, "volume": 13672.0}, {"date": "2026-07-13", "close": 10.63, "volume": 21175.0}, {"date": "2026-07-14", "close": 10.61, "volume": 23843.0}, {"date": "2026-07-15", "close": 10.61, "volume": 12617.0}, {"date": "2026-07-16", "close": 10.61, "volume": 6288.0}, {"date": "2026-07-17", "close": 10.63, "volume": 12777.0}, {"date": "2026-07-20", "close": 10.62, "volume": 14831.0}, {"date": "2026-07-21", "close": 10.62, "volume": 10124.0}, {"date": "2026-07-22", "close": 10.54, "volume": 22355.0}, {"date": "2026-07-23", "close": 10.45, "volume": 36103.0}, {"date": "2026-07-24", "close": 10.36, "volume": 16439.0}, {"date": "2026-07-27", "close": 10.36, "volume": 27383.0}, {"date": "2026-07-28", "close": 10.4, "volume": 20941.0}, {"date": "2026-07-29", "close": 10.38, "volume": 20288.0}, {"date": "2026-07-30", "close": 10.4, "volume": 16377.0}, {"date": "2026-07-31", "close": 10.44, "volume": 48008.0}, {"date": "2026-08-03", "close": 10.48, "volume": 44239.0}, {"date": "2026-08-04", "close": 10.48, "volume": 43821.0}, {"date": "2026-08-05", "close": 10.47, "volume": 29861.0}, {"date": "2026-08-06", "close": 10.48, "volume": 12045.0}, {"date": "2026-08-07", "close": 10.49, "volume": 20841.0}, {"date": "2026-08-10", "close": 10.49, "volume": 13002.0}, {"date": "2026-08-11", "close": 10.53, "volume": 22585.0}, {"date": "2026-08-12", "close": 10.47, "volume": 29095.0}, {"date": "2026-08-13", "close": 10.53, "volume": 39465.0}, {"date": "2026-08-14", "close": 10.52, "volume": 4573.0}, {"date": "2026-08-17", "close": 10.48, "volume": 28078.0}, {"date": "2026-08-18", "close": 10.4999, "volume": 17524.0}], "refreshing": true}