{"ticker": "WIW", "overview": {"cik": "1267902", "ticker": "WIW", "name": "WESTERN ASSET INFLATION-LINKED OPPORTUNITIES & INCOME FUND", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "N-CSRS", "date": "2026-07-30", "title": "WESTERN ASSET INFLATION-LINKED OPPORTUNITIES & INCOME FUND - N-CSRS", "accession": "0001133228-26-011017", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-07-22", "title": "Form NPORT-P", "accession": "0000940400-26-027709", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-04-24", "title": "Form NPORT-P", "accession": "0000940400-26-014705", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-17", "title": "WESTERN ASSET INFLATION-LINKED OPPORTUNITIES & INCOME FUND", "accession": "0001193125-26-161592", "price_sensitive": false}, {"form": "3", "date": "2026-04-07", "title": "FORM 3", "accession": "0002107643-26-000026", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-02-11", "title": "Form N-CEN", "accession": "0000940400-26-003030", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-01-29", "title": "Form NPORT-P", "accession": "0000940400-26-002848", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-01-29", "title": "WESTERN ASSET INFLATION-LINKED OPPORTUNITIES & INCOME FUND - N-CSR", "accession": "0001133228-26-001038", "price_sensitive": false}, {"form": "40-17G", "date": "2025-12-19", "title": "FIDELITY BOND", "accession": "0001655589-25-000267", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-10-23", "title": "Form NPORT-P", "accession": "0000940400-25-005173", "price_sensitive": false}, {"form": "3", "date": "2025-08-28", "title": "FORM 3", "accession": "0000914851-25-000183", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-15", "title": "Form N-PX", "accession": "0001021408-25-001875", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-08-05", "title": "Form SCHEDULE 13G/A", "accession": "0000895421-25-000456", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-07-29", "title": "WESTERN ASSET INFLATION-LINKED OPPORTUNITIES & INCOME FUND - N-CSRS", "accession": "0001133228-25-007678", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-07-23", "title": "Form NPORT-P", "accession": "0001752724-25-174668", "price_sensitive": false}, {"form": "CORRESP", "date": "2025-05-30", "title": "Form CORRESP", "accession": "0001193125-25-131864", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-04-25", "title": "Form NPORT-P", "accession": "0001752724-25-092392", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-04-14", "title": "WESTERN ASSET INFLATION-LINKED OPPORTUNITIES & INCOME FUND", "accession": "0001193125-25-080092", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-02-05", "title": "Form SCHEDULE 13G/A", "accession": "0000895421-25-000246", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-02-05", "title": "Form SCHEDULE 13G/A", "accession": "0000895421-25-000245", "price_sensitive": false}, {"form": "N-CEN", "date": "2025-02-05", "title": "Form N-CEN", "accession": "0001752724-25-020416", "price_sensitive": false}, {"form": "N-CSR", "date": "2025-01-28", "title": "WESTERN ASSET INFLATION-LINKED OPPORTUNITIES & INCOME FUND (WIW) - N-CSR", "accession": "0001133228-25-000573", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-01-24", "title": "Form NPORT-P", "accession": "0001752724-25-011831", "price_sensitive": false}, {"form": "3", "date": "2024-12-11", "title": "FORM 3", "accession": "0000914851-24-000404", "price_sensitive": false}, {"form": "SC 13G", "date": "2024-11-26", "title": "MS INITIAL", "accession": "0000895421-24-000677", "price_sensitive": false}]}, "description": "WESTERN ASSET INFLATION-LINKED OPPORTUNITIES & INCOME FUND trades as WIW on the NYSE and is registered in the United States. Privy Trades holds 16 insider filings for the company. The most recent filing on record is dated 31 January 2023.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "WIW", "has_prices": true, "as_of": "2026-08-07", "last": 8.38, "prev_close": 8.36, "change": 0.02000000000000135, "change_pct": 0.002392344497607817, "session_volume": 286573.0, "vwap_5": 8.326621852292124, "vwap_20": 8.328334897383618, "vwap_60": 8.406688001622522, "vwap_250": 8.62332256548333, "high_52w": 8.93, "low_52w": 8.26, "avg_volume_20": 240614.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "HOUSE-2023-20022368-T0", "src": "CONGRESS", "ticker": "WIW", "cik": "", "company": "Western Asset Inflation-Linked Opportunities & Income Fund", "company_raw": "sset PSDTX\nWestern Asset Inflation-Linked\nOpportunities & Income Fund", "who": "Hon. Steve Cohen", "who_key": "Hon. Steve Cohen", "role": "House \u00b7 TN09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Steve Cohen sells WIW ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022368.pdf", "trade_date": "2023-01-31", "timestamp": "2023-01-31", "mins": 1975179}, {"id": "SENATE-5ac4d05302584531af398a8067f0d085-0", "src": "CONGRESS", "ticker": "WIW", "cik": "", "company": "Western Asset Inflation-Linked Opportunities & Income Fund", "company_raw": "Western Asset Inflation-Linked Opportunities & Inc", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Thomas R Carper dumps WIW ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/5ac4d053-0258-4531-af39-8a8067f0d085/", "trade_date": "2022-11-29", "timestamp": "2022-11-29", "mins": 2065899}, {"id": "SENATE-5ac4d05302584531af398a8067f0d085-2", "src": "CONGRESS", "ticker": "WIW", "cik": "", "company": "Western Asset Inflation-Linked Opportunities & Income Fund", "company_raw": "Western Asset Inflation-Linked Opportunities & Inc", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Thomas R Carper dumps WIW ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/5ac4d053-0258-4531-af39-8a8067f0d085/", "trade_date": "2022-11-29", "timestamp": "2022-11-29", "mins": 2065899}, {"id": "SENATE-5ac4d05302584531af398a8067f0d085-5", "src": "CONGRESS", "ticker": "WIW", "cik": "", "company": "Western Asset Inflation-Linked Opportunities & Income Fund", "company_raw": "Western Asset Inflation-Linked Opportunities & Inc", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Thomas R Carper dumps WIW ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/5ac4d053-0258-4531-af39-8a8067f0d085/", "trade_date": "2022-11-15", "timestamp": "2022-11-15", "mins": 2086059}, {"id": "SENATE-5ac4d05302584531af398a8067f0d085-8", "src": "CONGRESS", "ticker": "WIW", "cik": "", "company": "Western Asset Inflation-Linked Opportunities & Income Fund", "company_raw": "Western Asset Inflation-Linked Opportunities & Inc", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Thomas R Carper dumps WIW ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/5ac4d053-0258-4531-af39-8a8067f0d085/", "trade_date": "2022-11-08", "timestamp": "2022-11-08", "mins": 2096139}, {"id": "SENATE-ba5ba5e2085a45ce9075fb818e972877-10", "src": "CONGRESS", "ticker": "WIW", "cik": "", "company": "Western Asset Inflation-Linked Opportunities & Income Fund", "company_raw": "Western Asset Inflation-Linked Opportunities & Inc", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Thomas R Carper dumps WIW ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/ba5ba5e2-085a-45ce-9075-fb818e972877/", "trade_date": "2022-08-10", "timestamp": "2022-08-10", "mins": 2225739}, {"id": "SENATE-a6c73206244d439c8887e977b545b901-7", "src": "CONGRESS", "ticker": "WIW", "cik": "", "company": "Western Asset Inflation-Linked Opportunities & Income Fund", "company_raw": "Western Asset Inflation-Linked Opportunities & Inc", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper files a buy in WIW ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/a6c73206-244d-439c-8887-e977b545b901/", "trade_date": "2022-01-31", "timestamp": "2022-01-31", "mins": 2500779}, {"id": "SENATE-a6c73206244d439c8887e977b545b901-15", "src": "CONGRESS", "ticker": "WIW", "cik": "", "company": "Western Asset Inflation-Linked Opportunities & Income Fund", "company_raw": "Western Asset Inflation-Linked Opportunities & Inc", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper files a buy in WIW ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/a6c73206-244d-439c-8887-e977b545b901/", "trade_date": "2022-01-26", "timestamp": "2022-01-26", "mins": 2507979}, {"id": "SENATE-a6c73206244d439c8887e977b545b901-56", "src": "CONGRESS", "ticker": "WIW", "cik": "", "company": "Western Asset Inflation-Linked Opportunities & Income Fund", "company_raw": "Western Asset Inflation-Linked Opportunities & Inc", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper files a buy in WIW ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/a6c73206-244d-439c-8887-e977b545b901/", "trade_date": "2022-01-18", "timestamp": "2022-01-18", "mins": 2519499}, {"id": "SENATE-6697156a918e4db586f3bf7abe42c239-8", "src": "CONGRESS", "ticker": "WIW", "cik": "", "company": "Western Asset Inflation-Linked Opportunities & Income Fund", "company_raw": "Western Asset Inflation-Linked Opportunities & Inc", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper files a buy in WIW ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/6697156a-918e-4db5-86f3-bf7abe42c239/", "trade_date": "2020-11-20", "timestamp": "2020-11-20", "mins": 3130059}, {"id": "SENATE-35aec3a860a74f06bae33b202949e5e5-8", "src": "CONGRESS", "ticker": "WIW", "cik": "", "company": "Western Asset Inflation-Linked Opportunities & Income Fund", "company_raw": "Western Asset Inflation-Linked Opportunities & Inc", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper files a buy in WIW ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/35aec3a8-60a7-4f06-bae3-3b202949e5e5/", "trade_date": "2020-11-20", "timestamp": "2020-11-20", "mins": 3130059}, {"id": "SENATE-91e6937443c44d64b8ffec90e769865d-2", "src": "CONGRESS", "ticker": "WIW", "cik": "", "company": "Western Asset Inflation-Linked Opportunities & Income Fund", "company_raw": "Western Asset Inflation-Linked Opportunities & Inc", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper files a buy in WIW ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/91e69374-43c4-4d64-b8ff-ec90e769865d/", "trade_date": "2020-09-22", "timestamp": "2020-09-22", "mins": 3215019}, {"id": "SENATE-66e04e1d0b8e4619bfa46ff7b2ee8160-7", "src": "CONGRESS", "ticker": "WIW", "cik": "", "company": "Western Asset Inflation-Linked Opportunities & Income Fund", "company_raw": "Western Asset Inflation-Linked Opportunities & Inc", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper files a buy in WIW ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/66e04e1d-0b8e-4619-bfa4-6ff7b2ee8160/", "trade_date": "2020-07-09", "timestamp": "2020-07-09", "mins": 3323019}, {"id": "SENATE-5345c140beaa43faaf51d269c1ef9eff-7", "src": "CONGRESS", "ticker": "WIW", "cik": "", "company": "Western Asset Inflation-Linked Opportunities & Income Fund", "company_raw": "Western Asset Inflation-Linked Opportunities & Inc", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper files a buy in WIW ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/5345c140-beaa-43fa-af51-d269c1ef9eff/", "trade_date": "2020-07-09", "timestamp": "2020-07-09", "mins": 3323019}, {"id": "SENATE-66e04e1d0b8e4619bfa46ff7b2ee8160-33", "src": "CONGRESS", "ticker": "WIW", "cik": "", "company": "Western Asset Inflation-Linked Opportunities & Income Fund", "company_raw": "Western Asset Inflation-Linked Opportunities & Inc", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper files a buy in WIW ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/66e04e1d-0b8e-4619-bfa4-6ff7b2ee8160/", "trade_date": "2020-07-07", "timestamp": "2020-07-07", "mins": 3325899}, {"id": "SENATE-5345c140beaa43faaf51d269c1ef9eff-33", "src": "CONGRESS", "ticker": "WIW", "cik": "", "company": "Western Asset Inflation-Linked Opportunities & Income Fund", "company_raw": "Western Asset Inflation-Linked Opportunities & Inc", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper files a buy in WIW ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/5345c140-beaa-43fa-af51-d269c1ef9eff/", "trade_date": "2020-07-07", "timestamp": "2020-07-07", "mins": 3325899}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 10010.0, "sold": 19005.0, "net": -8995.0, "trades": 15, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2022-11-29", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/5ac4d053-0258-4531-af39-8a8067f0d085/"}, {"action": "SELL", "amount": 1001.0, "date": "2022-11-29", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/5ac4d053-0258-4531-af39-8a8067f0d085/"}, {"action": "SELL", "amount": 15001.0, "date": "2022-11-15", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/5ac4d053-0258-4531-af39-8a8067f0d085/"}, {"action": "SELL", "amount": 1001.0, "date": "2022-11-08", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/5ac4d053-0258-4531-af39-8a8067f0d085/"}, {"action": "SELL", "amount": 1001.0, "date": "2022-08-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ba5ba5e2-085a-45ce-9075-fb818e972877/"}, {"action": "BUY", "amount": 1001.0, "date": "2022-01-31", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a6c73206-244d-439c-8887-e977b545b901/"}, {"action": "BUY", "amount": 1001.0, "date": "2022-01-26", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a6c73206-244d-439c-8887-e977b545b901/"}, {"action": "BUY", "amount": 1001.0, "date": "2022-01-18", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a6c73206-244d-439c-8887-e977b545b901/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-11-20", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/6697156a-918e-4db5-86f3-bf7abe42c239/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-11-20", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/35aec3a8-60a7-4f06-bae3-3b202949e5e5/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-09-22", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/91e69374-43c4-4d64-b8ff-ec90e769865d/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-07-09", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/66e04e1d-0b8e-4619-bfa4-6ff7b2ee8160/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-07-09", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/5345c140-beaa-43fa-af51-d269c1ef9eff/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-07-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/66e04e1d-0b8e-4619-bfa4-6ff7b2ee8160/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-07-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/5345c140-beaa-43fa-af51-d269c1ef9eff/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2022-11-29", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/5ac4d053-0258-4531-af39-8a8067f0d085/"}}, {"who": "Hon. Steve Cohen", "who_key": "Hon. Steve Cohen", "role": "House \u00b7 TN09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 15001.0, "net": -15001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2023-01-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022368.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2023-01-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022368.pdf"}}], "activity": [], "announcements": [{"form": "N-CSRS", "date": "2026-07-30", "title": "WESTERN ASSET INFLATION-LINKED OPPORTUNITIES & INCOME FUND - N-CSRS", "accession": "0001133228-26-011017", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-07-22", "title": "Form NPORT-P", "accession": "0000940400-26-027709", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-04-24", "title": "Form NPORT-P", "accession": "0000940400-26-014705", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-17", "title": "WESTERN ASSET INFLATION-LINKED OPPORTUNITIES & INCOME FUND", "accession": "0001193125-26-161592", "price_sensitive": false}, {"form": "3", "date": "2026-04-07", "title": "FORM 3", "accession": "0002107643-26-000026", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-02-11", "title": "Form N-CEN", "accession": "0000940400-26-003030", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-01-29", "title": "Form NPORT-P", "accession": "0000940400-26-002848", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-01-29", "title": "WESTERN ASSET INFLATION-LINKED OPPORTUNITIES & INCOME FUND - N-CSR", "accession": "0001133228-26-001038", "price_sensitive": false}, {"form": "40-17G", "date": "2025-12-19", "title": "FIDELITY BOND", "accession": "0001655589-25-000267", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-10-23", "title": "Form NPORT-P", "accession": "0000940400-25-005173", "price_sensitive": false}, {"form": "3", "date": "2025-08-28", "title": "FORM 3", "accession": "0000914851-25-000183", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-15", "title": "Form N-PX", "accession": "0001021408-25-001875", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-08-05", "title": "Form SCHEDULE 13G/A", "accession": "0000895421-25-000456", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-07-29", "title": "WESTERN ASSET INFLATION-LINKED OPPORTUNITIES & INCOME FUND - N-CSRS", "accession": "0001133228-25-007678", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-07-23", "title": "Form NPORT-P", "accession": "0001752724-25-174668", "price_sensitive": false}, {"form": "CORRESP", "date": "2025-05-30", "title": "Form CORRESP", "accession": "0001193125-25-131864", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-04-25", "title": "Form NPORT-P", "accession": "0001752724-25-092392", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-04-14", "title": "WESTERN ASSET INFLATION-LINKED OPPORTUNITIES & INCOME FUND", "accession": "0001193125-25-080092", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-02-05", "title": "Form SCHEDULE 13G/A", "accession": "0000895421-25-000246", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-02-05", "title": "Form SCHEDULE 13G/A", "accession": "0000895421-25-000245", "price_sensitive": false}, {"form": "N-CEN", "date": "2025-02-05", "title": "Form N-CEN", "accession": "0001752724-25-020416", "price_sensitive": false}, {"form": "N-CSR", "date": "2025-01-28", "title": "WESTERN ASSET INFLATION-LINKED OPPORTUNITIES & INCOME FUND (WIW) - N-CSR", "accession": "0001133228-25-000573", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-01-24", "title": "Form NPORT-P", "accession": "0001752724-25-011831", "price_sensitive": false}, {"form": "3", "date": "2024-12-11", "title": "FORM 3", "accession": "0000914851-24-000404", "price_sensitive": false}, {"form": "SC 13G", "date": "2024-11-26", "title": "MS INITIAL", "accession": "0000895421-24-000677", "price_sensitive": false}], "performance": {"ticker": "WIW", "has_prices": true, "summary": {"n": 10, "avg": -0.2779428551187748, "win_rate": 0.0, "best": -0.24094202898550712, "worst": -0.35389360061680797, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2022-01-31", "score": 0.0, "ref_price": 12.26, "return": -0.31647634584013046}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2022-01-26", "score": 0.0, "ref_price": 12.14, "return": -0.30971993410214166}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2022-01-18", "score": 0.0, "ref_price": 12.97, "return": -0.35389360061680797}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-11-20", "score": 0.0, "ref_price": 11.6, "return": -0.2775862068965516}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-11-20", "score": 0.0, "ref_price": 11.6, "return": -0.2775862068965516}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-09-22", "score": 0.0, "ref_price": 11.45, "return": -0.26812227074235795}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-07-09", "score": 0.0, "ref_price": 11.04, "return": -0.24094202898550712}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-07-09", "score": 0.0, "ref_price": 11.04, "return": -0.24094202898550712}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-07-07", "score": 0.0, "ref_price": 11.13, "return": -0.2470799640610961}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-07-07", "score": 0.0, "ref_price": 11.13, "return": -0.2470799640610961}]}, "price_series": [{"date": "2016-08-08", "close": 11.11, "volume": 97768.0}, {"date": "2016-08-09", "close": 11.13, "volume": 146409.0}, {"date": "2016-08-10", "close": 11.16, "volume": 215356.0}, {"date": "2016-08-11", "close": 11.12, "volume": 164645.0}, {"date": "2016-08-12", "close": 11.15, "volume": 61424.0}, {"date": "2016-08-15", "close": 11.13, "volume": 177231.0}, {"date": "2016-08-16", "close": 11.18, "volume": 93103.0}, {"date": "2016-08-17", "close": 11.19, "volume": 193122.0}, {"date": "2016-08-18", "close": 11.22, "volume": 155121.0}, {"date": "2016-08-19", "close": 11.26, "volume": 134584.0}, {"date": "2016-08-22", "close": 11.2686, "volume": 103578.0}, {"date": "2016-08-23", "close": 11.26, "volume": 83771.0}, {"date": "2016-08-24", "close": 11.25, "volume": 92768.0}, {"date": "2016-08-25", "close": 11.22, "volume": 91791.0}, {"date": "2016-08-26", "close": 11.16, "volume": 85137.0}, {"date": "2016-08-29", "close": 11.14, "volume": 119209.0}, {"date": "2016-08-30", "close": 11.215, "volume": 122257.0}, {"date": "2016-08-31", "close": 11.23, "volume": 92816.0}, {"date": "2016-09-01", "close": 11.17, "volume": 74538.0}, {"date": "2016-09-02", "close": 11.21, "volume": 141543.0}, {"date": "2016-09-06", "close": 11.33, "volume": 137610.0}, {"date": "2016-09-07", "close": 11.37, "volume": 67460.0}, {"date": "2016-09-08", "close": 11.39, "volume": 182668.0}, {"date": "2016-09-09", "close": 11.25, "volume": 132516.0}, {"date": "2016-09-12", "close": 11.28, "volume": 210763.0}, {"date": "2016-09-13", "close": 11.25, "volume": 252332.0}, {"date": "2016-09-14", "close": 11.14, "volume": 83844.0}, {"date": "2016-09-15", "close": 11.01, "volume": 112174.0}, {"date": "2016-09-16", "close": 11.06, "volume": 67376.0}, {"date": "2016-09-19", "close": 11.11, "volume": 269744.0}, {"date": "2016-09-20", "close": 11.12, "volume": 103003.0}, {"date": "2016-09-21", "close": 11.12, "volume": 90931.0}, {"date": "2016-09-22", "close": 11.12, "volume": 133946.0}, {"date": "2016-09-23", "close": 11.12, "volume": 124669.0}, {"date": "2016-09-26", "close": 11.09, "volume": 108802.0}, {"date": "2016-09-27", "close": 11.07, "volume": 67810.0}, {"date": "2016-09-28", "close": 11.1, "volume": 131394.0}, {"date": "2016-09-29", "close": 11.21, "volume": 186267.0}, {"date": "2016-09-30", "close": 11.19, "volume": 195686.0}, {"date": "2016-10-03", "close": 11.14, "volume": 143423.0}, {"date": "2016-10-04", "close": 11.11, "volume": 103308.0}, {"date": "2016-10-05", "close": 11.03, "volume": 196664.0}, {"date": "2016-10-06", "close": 11.01, "volume": 170293.0}, {"date": "2016-10-07", "close": 11.0391, "volume": 179779.0}, {"date": "2016-10-10", "close": 11.03, "volume": 459077.0}, {"date": "2016-10-11", "close": 11.02, "volume": 104653.0}, {"date": "2016-10-12", "close": 10.97, "volume": 79212.0}, {"date": "2016-10-13", "close": 10.93, "volume": 102759.0}, {"date": "2016-10-14", "close": 10.95, "volume": 70969.0}, {"date": "2016-10-17", "close": 10.9, "volume": 114292.0}, {"date": "2016-10-18", "close": 10.88, "volume": 219883.0}, {"date": "2016-10-19", "close": 10.97, "volume": 372285.0}, {"date": "2016-10-20", "close": 10.97, "volume": 146136.0}, {"date": "2016-10-21", "close": 10.98, "volume": 186148.0}, {"date": "2016-10-24", "close": 10.98, "volume": 92407.0}, {"date": "2016-10-25", "close": 11.03, "volume": 102142.0}, {"date": "2016-10-26", "close": 11.03, "volume": 140639.0}, {"date": "2016-10-27", "close": 10.97, "volume": 170019.0}, {"date": "2016-10-28", "close": 11.04, "volume": 99173.0}, {"date": "2016-10-31", "close": 11.25, "volume": 475653.0}, {"date": "2016-11-01", "close": 11.23, "volume": 173115.0}, {"date": "2016-11-02", "close": 11.16, "volume": 118142.0}, {"date": "2016-11-03", "close": 11.18, "volume": 134606.0}, {"date": "2016-11-04", "close": 11.22, "volume": 162128.0}, {"date": "2016-11-07", "close": 11.19, "volume": 186326.0}, {"date": "2016-11-08", "close": 11.3, "volume": 141337.0}, {"date": "2016-11-09", "close": 11.3, "volume": 222337.0}, {"date": "2016-11-10", "close": 11.21, "volume": 256199.0}, {"date": "2016-11-11", "close": 11.16, "volume": 76049.0}, {"date": "2016-11-14", "close": 11.01, "volume": 207546.0}, {"date": "2016-11-15", "close": 10.98, "volume": 172594.0}, {"date": "2016-11-16", "close": 11.09, "volume": 170440.0}, {"date": "2016-11-17", "close": 11.0601, "volume": 151739.0}, {"date": "2016-11-18", "close": 11.05, "volume": 75024.0}, {"date": "2016-11-21", "close": 10.9701, "volume": 314907.0}, {"date": "2016-11-22", "close": 11.15, "volume": 278665.0}, {"date": "2016-11-23", "close": 11.09, "volume": 254891.0}, {"date": "2016-11-25", "close": 11.09, "volume": 76676.0}, {"date": "2016-11-28", "close": 11.07, "volume": 120945.0}, {"date": "2016-11-29", "close": 10.97, "volume": 120154.0}, {"date": "2016-11-30", "close": 10.94, "volume": 186763.0}, {"date": "2016-12-01", "close": 10.84, "volume": 129373.0}, {"date": "2016-12-02", "close": 11.08, "volume": 134234.0}, {"date": "2016-12-05", "close": 11.07, "volume": 99301.0}, {"date": "2016-12-06", "close": 11.1, "volume": 69097.0}, {"date": "2016-12-07", "close": 11.1034, "volume": 117695.0}, {"date": "2016-12-08", "close": 11.1, "volume": 55119.0}, {"date": "2016-12-09", "close": 11.05, "volume": 87195.0}, {"date": "2016-12-12", "close": 11.05, "volume": 184335.0}, {"date": "2016-12-13", "close": 11.09, "volume": 89479.0}, {"date": "2016-12-14", "close": 11.09, "volume": 115260.0}, {"date": "2016-12-15", "close": 10.99, "volume": 144017.0}, {"date": "2016-12-16", "close": 10.9917, "volume": 135419.0}, {"date": "2016-12-19", "close": 10.99, "volume": 93114.0}, {"date": "2016-12-20", "close": 10.93, "volume": 94367.0}, {"date": "2016-12-21", "close": 10.97, "volume": 101344.0}, {"date": "2016-12-22", "close": 10.98, "volume": 103491.0}, {"date": "2016-12-23", "close": 11.04, "volume": 84494.0}, {"date": "2016-12-27", "close": 11.05, "volume": 149749.0}, {"date": "2016-12-28", "close": 11.07, "volume": 154344.0}, {"date": "2016-12-29", "close": 11.08, "volume": 164854.0}, {"date": "2016-12-30", "close": 11.14, "volume": 207567.0}, {"date": "2017-01-03", "close": 11.1058, "volume": 112353.0}, {"date": "2017-01-04", "close": 11.1, "volume": 59547.0}, {"date": "2017-01-05", "close": 11.09, "volume": 62122.0}, {"date": "2017-01-06", "close": 11.08, "volume": 118969.0}, {"date": "2017-01-09", "close": 11.1, "volume": 88384.0}, {"date": "2017-01-10", "close": 11.18, "volume": 137982.0}, {"date": "2017-01-11", "close": 11.1207, "volume": 190042.0}, {"date": "2017-01-12", "close": 11.11, "volume": 48516.0}, {"date": "2017-01-13", "close": 11.13, "volume": 80719.0}, {"date": "2017-01-17", "close": 11.14, "volume": 98029.0}, {"date": "2017-01-18", "close": 11.12, "volume": 118202.0}, {"date": "2017-01-19", "close": 11.11, "volume": 147208.0}, {"date": "2017-01-20", "close": 11.12, "volume": 326880.0}, {"date": "2017-01-23", "close": 11.1, "volume": 139819.0}, {"date": "2017-01-24", "close": 11.1, "volume": 109610.0}, {"date": "2017-01-25", "close": 11.12, "volume": 260913.0}, {"date": "2017-01-26", "close": 11.12, "volume": 184911.0}, {"date": "2017-01-27", "close": 11.15, "volume": 115213.0}, {"date": "2017-01-30", "close": 11.17, "volume": 94335.0}, {"date": "2017-01-31", "close": 11.16, "volume": 100562.0}, {"date": "2017-02-01", "close": 11.16, "volume": 93276.0}, {"date": "2017-02-02", "close": 11.1814, "volume": 188803.0}, {"date": "2017-02-03", "close": 11.18, "volume": 386097.0}, {"date": "2017-02-06", "close": 11.18, "volume": 92634.0}, {"date": "2017-02-07", "close": 11.21, "volume": 221943.0}, {"date": "2017-02-08", "close": 11.21, "volume": 73123.0}, {"date": "2017-02-09", "close": 11.2, "volume": 93934.0}, {"date": "2017-02-10", "close": 11.2, "volume": 129074.0}, {"date": "2017-02-13", "close": 11.19, "volume": 60529.0}, {"date": "2017-02-14", "close": 11.2, "volume": 93691.0}, {"date": "2017-02-15", "close": 11.15, "volume": 155859.0}, {"date": "2017-02-16", "close": 11.19, "volume": 105209.0}, {"date": "2017-02-17", "close": 11.21, "volume": 101992.0}, {"date": "2017-02-21", "close": 11.19, "volume": 97209.0}, {"date": "2017-02-22", "close": 11.19, "volume": 79142.0}, {"date": "2017-02-23", "close": 11.24, "volume": 93596.0}, {"date": "2017-02-24", "close": 11.25, "volume": 88050.0}, {"date": "2017-02-27", "close": 11.2889, "volume": 125529.0}, {"date": "2017-02-28", "close": 11.3, "volume": 61745.0}, {"date": "2017-03-01", "close": 11.25, "volume": 82819.0}, {"date": "2017-03-02", "close": 11.26, "volume": 100101.0}, {"date": "2017-03-03", "close": 11.23, "volume": 65495.0}, {"date": "2017-03-06", "close": 11.24, "volume": 64337.0}, {"date": "2017-03-07", "close": 11.25, "volume": 59416.0}, {"date": "2017-03-08", "close": 11.2, "volume": 109151.0}, {"date": "2017-03-09", "close": 11.09, "volume": 91924.0}, {"date": "2017-03-10", "close": 11.09, "volume": 103317.0}, {"date": "2017-03-13", "close": 11.03, "volume": 72141.0}, {"date": "2017-03-14", "close": 10.97, "volume": 74015.0}, {"date": "2017-03-15", "close": 11.07, "volume": 90360.0}, {"date": "2017-03-16", "close": 11.13, "volume": 125071.0}, {"date": "2017-03-17", "close": 11.15, "volume": 134943.0}, {"date": "2017-03-20", "close": 11.11, "volume": 99175.0}, {"date": "2017-03-21", "close": 11.05, "volume": 136674.0}, {"date": "2017-03-22", "close": 11.08, "volume": 102837.0}, {"date": "2017-03-23", "close": 11.08, "volume": 102346.0}, {"date": "2017-03-24", "close": 11.1, "volume": 105362.0}, {"date": "2017-03-27", "close": 11.16, "volume": 122841.0}, {"date": "2017-03-28", "close": 11.12, "volume": 108444.0}, {"date": "2017-03-29", "close": 11.15, "volume": 102646.0}, {"date": "2017-03-30", "close": 11.13, "volume": 120820.0}, {"date": "2017-03-31", "close": 11.17, "volume": 106589.0}, {"date": "2017-04-03", "close": 11.18, "volume": 109051.0}, {"date": "2017-04-04", "close": 11.14, "volume": 101521.0}, {"date": "2017-04-05", "close": 11.16, "volume": 59204.0}, {"date": "2017-04-06", "close": 11.16, "volume": 139001.0}, {"date": "2017-04-07", "close": 11.18, "volume": 91578.0}, {"date": "2017-04-10", "close": 11.24, "volume": 217341.0}, {"date": "2017-04-11", "close": 11.2, "volume": 113886.0}, {"date": "2017-04-12", "close": 11.2, "volume": 150266.0}, {"date": "2017-04-13", "close": 11.2, "volume": 82647.0}, {"date": "2017-04-17", "close": 11.23, "volume": 86598.0}, {"date": "2017-04-18", "close": 11.19, "volume": 135395.0}, {"date": "2017-04-19", "close": 11.13, "volume": 194873.0}, {"date": "2017-04-20", "close": 11.07, "volume": 141093.0}, {"date": "2017-04-21", "close": 11.13, "volume": 89258.0}, {"date": "2017-04-24", "close": 11.1, "volume": 126843.0}, {"date": "2017-04-25", "close": 11.1, "volume": 145333.0}, {"date": "2017-04-26", "close": 11.11, "volume": 281189.0}, {"date": "2017-04-27", "close": 11.0855, "volume": 117357.0}, {"date": "2017-04-28", "close": 11.09, "volume": 160555.0}, {"date": "2017-05-01", "close": 11.1, "volume": 241419.0}, {"date": "2017-05-02", "close": 11.09, "volume": 238535.0}, {"date": "2017-05-03", "close": 11.08, "volume": 155805.0}, {"date": "2017-05-04", "close": 11.07, "volume": 134498.0}, {"date": "2017-05-05", "close": 11.03, "volume": 124097.0}, {"date": "2017-05-08", "close": 11.0, "volume": 235358.0}, {"date": "2017-05-09", "close": 10.97, "volume": 151236.0}, {"date": "2017-05-10", "close": 10.98, "volume": 136844.0}, {"date": "2017-05-11", "close": 10.97, "volume": 143093.0}, {"date": "2017-05-12", "close": 11.01, "volume": 121113.0}, {"date": "2017-05-15", "close": 11.02, "volume": 123190.0}, {"date": "2017-05-16", "close": 11.06, "volume": 48041.0}, {"date": "2017-05-17", "close": 11.09, "volume": 319458.0}, {"date": "2017-05-18", "close": 11.11, "volume": 127890.0}, {"date": "2017-05-19", "close": 11.09, "volume": 48404.0}, {"date": "2017-05-22", "close": 11.11, "volume": 103093.0}, {"date": "2017-05-23", "close": 11.09, "volume": 127825.0}, {"date": "2017-05-24", "close": 11.13, "volume": 74984.0}, {"date": "2017-05-25", "close": 11.11, "volume": 110414.0}, {"date": "2017-05-26", "close": 11.11, "volume": 36180.0}, {"date": "2017-05-30", "close": 11.13, "volume": 58261.0}, {"date": "2017-05-31", "close": 11.12, "volume": 145043.0}, {"date": "2017-06-01", "close": 11.15, "volume": 143152.0}, {"date": "2017-06-02", "close": 11.16, "volume": 228217.0}, {"date": "2017-06-05", "close": 11.15, "volume": 82458.0}, {"date": "2017-06-06", "close": 11.15, "volume": 69434.0}, {"date": "2017-06-07", "close": 11.14, "volume": 53769.0}, {"date": "2017-06-08", "close": 11.1099, "volume": 118358.0}, {"date": "2017-06-09", "close": 11.1128, "volume": 50395.0}, {"date": "2017-06-12", "close": 11.09, "volume": 89012.0}, {"date": "2017-06-13", "close": 11.05, "volume": 72786.0}, {"date": "2017-06-14", "close": 11.06, "volume": 171324.0}, {"date": "2017-06-15", "close": 10.98, "volume": 135398.0}, {"date": "2017-06-16", "close": 11.04, "volume": 65330.0}, {"date": "2017-06-19", "close": 11.06, "volume": 141242.0}, {"date": "2017-06-20", "close": 11.06, "volume": 134631.0}, {"date": "2017-06-21", "close": 11.05, "volume": 48409.0}, {"date": "2017-06-22", "close": 11.01, "volume": 182303.0}, {"date": "2017-06-23", "close": 11.03, "volume": 84314.0}, {"date": "2017-06-26", "close": 11.05, "volume": 76612.0}, {"date": "2017-06-27", "close": 11.02, "volume": 144443.0}, {"date": "2017-06-28", "close": 11.03, "volume": 74599.0}, {"date": "2017-06-29", "close": 11.02, "volume": 90890.0}, {"date": "2017-06-30", "close": 11.02, "volume": 172577.0}, {"date": "2017-07-03", "close": 11.03, "volume": 50471.0}, {"date": "2017-07-05", "close": 11.02, "volume": 127464.0}, {"date": "2017-07-06", "close": 10.99, "volume": 96338.0}, {"date": "2017-07-07", "close": 10.9504, "volume": 172414.0}, {"date": "2017-07-10", "close": 10.98, "volume": 116156.0}, {"date": "2017-07-11", "close": 11.0, "volume": 60570.0}, {"date": "2017-07-12", "close": 11.02, "volume": 84485.0}, {"date": "2017-07-13", "close": 11.01, "volume": 111692.0}, {"date": "2017-07-14", "close": 11.02, "volume": 72706.0}, {"date": "2017-07-17", "close": 11.03, "volume": 122970.0}, {"date": "2017-07-18", "close": 11.1, "volume": 127350.0}, {"date": "2017-07-19", "close": 11.13, "volume": 81894.0}, {"date": "2017-07-20", "close": 11.19, "volume": 155433.0}, {"date": "2017-07-21", "close": 11.16, "volume": 73505.0}, {"date": "2017-07-24", "close": 11.11, "volume": 107900.0}, {"date": "2017-07-25", "close": 11.12, "volume": 90003.0}, {"date": "2017-07-26", "close": 11.14, "volume": 76899.0}, {"date": "2017-07-27", "close": 11.18, "volume": 140415.0}, {"date": "2017-07-28", "close": 11.21, "volume": 75246.0}, {"date": "2017-07-31", "close": 11.18, "volume": 83289.0}, {"date": "2017-08-01", "close": 11.23, "volume": 90456.0}, {"date": "2017-08-02", "close": 11.21, "volume": 72423.0}, {"date": "2017-08-03", "close": 11.22, "volume": 83446.0}, {"date": "2017-08-04", "close": 11.21, "volume": 96748.0}, {"date": "2017-08-07", "close": 11.27, "volume": 108608.0}, {"date": "2017-08-08", "close": 11.22, "volume": 91497.0}, {"date": "2017-08-09", "close": 11.25, "volume": 112237.0}, {"date": "2017-08-10", "close": 11.22, "volume": 136383.0}, {"date": "2017-08-11", "close": 11.15, "volume": 149793.0}, {"date": "2017-08-14", "close": 11.15, "volume": 48281.0}, {"date": "2017-08-15", "close": 11.13, "volume": 103602.0}, {"date": "2017-08-16", "close": 11.11, "volume": 109401.0}, {"date": "2017-08-17", "close": 11.17, "volume": 90894.0}, {"date": "2017-08-18", "close": 11.15, "volume": 44802.0}, {"date": "2017-08-21", "close": 11.16, "volume": 80400.0}, {"date": "2017-08-22", "close": 11.11, "volume": 139094.0}, {"date": "2017-08-23", "close": 11.15, "volume": 83260.0}, {"date": "2017-08-24", "close": 11.155, "volume": 58966.0}, {"date": "2017-08-25", "close": 11.16, "volume": 54020.0}, {"date": "2017-08-28", "close": 11.19, "volume": 53603.0}, {"date": "2017-08-29", "close": 11.18, "volume": 53959.0}, {"date": "2017-08-30", "close": 11.22, "volume": 48993.0}, {"date": "2017-08-31", "close": 11.21, "volume": 138003.0}, {"date": "2017-09-01", "close": 11.28, "volume": 134303.0}, {"date": "2017-09-05", "close": 11.2999, "volume": 54463.0}, {"date": "2017-09-06", "close": 11.29, "volume": 112265.0}, {"date": "2017-09-07", "close": 11.33, "volume": 180265.0}, {"date": "2017-09-08", "close": 11.37, "volume": 116975.0}, {"date": "2017-09-11", "close": 11.33, "volume": 134068.0}, {"date": "2017-09-12", "close": 11.34, "volume": 110532.0}, {"date": "2017-09-13", "close": 11.32, "volume": 69223.0}, {"date": "2017-09-14", "close": 11.29, "volume": 116046.0}, {"date": "2017-09-15", "close": 11.33, "volume": 122049.0}, {"date": "2017-09-18", "close": 11.34, "volume": 111452.0}, {"date": "2017-09-19", "close": 11.34, "volume": 298365.0}, {"date": "2017-09-20", "close": 11.37, "volume": 158703.0}, {"date": "2017-09-21", "close": 11.335, "volume": 171838.0}, {"date": "2017-09-22", "close": 11.33, "volume": 71648.0}, {"date": "2017-09-25", "close": 11.33, "volume": 134981.0}, {"date": "2017-09-26", "close": 11.34, "volume": 123472.0}, {"date": "2017-09-27", "close": 11.31, "volume": 73941.0}, {"date": "2017-09-28", "close": 11.33, "volume": 83892.0}, {"date": "2017-09-29", "close": 11.28, "volume": 204742.0}, {"date": "2017-10-02", "close": 11.28, "volume": 89175.0}, {"date": "2017-10-03", "close": 11.27, "volume": 113388.0}, {"date": "2017-10-04", "close": 11.24, "volume": 140981.0}, {"date": "2017-10-05", "close": 11.23, "volume": 79796.0}, {"date": "2017-10-06", "close": 11.22, "volume": 102093.0}, {"date": "2017-10-09", "close": 10.98, "volume": 59171.0}, {"date": "2017-10-10", "close": 11.22, "volume": 145329.0}, {"date": "2017-10-11", "close": 11.23, "volume": 99945.0}, {"date": "2017-10-12", "close": 11.2, "volume": 103861.0}, {"date": "2017-10-13", "close": 11.24, "volume": 49805.0}, {"date": "2017-10-16", "close": 11.25, "volume": 106008.0}, {"date": "2017-10-17", "close": 11.22, "volume": 59546.0}, {"date": "2017-10-18", "close": 11.21, "volume": 93760.0}, {"date": "2017-10-19", "close": 11.21, "volume": 213607.0}, {"date": "2017-10-20", "close": 11.21, "volume": 101203.0}, {"date": "2017-10-23", "close": 11.22, "volume": 161017.0}, {"date": "2017-10-24", "close": 11.19, "volume": 97009.0}, {"date": "2017-10-25", "close": 11.17, "volume": 116320.0}, {"date": "2017-10-26", "close": 11.16, "volume": 98833.0}, {"date": "2017-10-27", "close": 11.23, "volume": 77102.0}, {"date": "2017-10-30", "close": 11.22, "volume": 31014.0}, {"date": "2017-10-31", "close": 11.24, "volume": 67227.0}, {"date": "2017-11-01", "close": 11.28, "volume": 61005.0}, {"date": "2017-11-02", "close": 11.3, "volume": 51796.0}, {"date": "2017-11-03", "close": 11.28, "volume": 36138.0}, {"date": "2017-11-06", "close": 11.3, "volume": 49832.0}, {"date": "2017-11-07", "close": 11.31, "volume": 89778.0}, {"date": "2017-11-08", "close": 11.34, "volume": 205096.0}, {"date": "2017-11-09", "close": 11.32, "volume": 73935.0}, {"date": "2017-11-10", "close": 11.23, "volume": 92669.0}, {"date": "2017-11-13", "close": 11.245, "volume": 82625.0}, {"date": "2017-11-14", "close": 11.26, "volume": 91567.0}, {"date": "2017-11-15", "close": 11.25, "volume": 147655.0}, {"date": "2017-11-16", "close": 11.28, "volume": 157969.0}, {"date": "2017-11-17", "close": 11.28, "volume": 44081.0}, {"date": "2017-11-20", "close": 11.27, "volume": 93186.0}, {"date": "2017-11-21", "close": 11.26, "volume": 134664.0}, {"date": "2017-11-22", "close": 11.28, "volume": 133810.0}, {"date": "2017-11-24", "close": 11.34, "volume": 40011.0}, {"date": "2017-11-27", "close": 11.34, "volume": 60054.0}, {"date": "2017-11-28", "close": 11.34, "volume": 55026.0}, {"date": "2017-11-29", "close": 11.28, "volume": 96673.0}, {"date": "2017-11-30", "close": 11.3101, "volume": 95678.0}, {"date": "2017-12-01", "close": 11.32, "volume": 201662.0}, {"date": "2017-12-04", "close": 11.32, "volume": 70135.0}, {"date": "2017-12-05", "close": 11.37, "volume": 55831.0}, {"date": "2017-12-06", "close": 11.355, "volume": 80799.0}, {"date": "2017-12-07", "close": 11.34, "volume": 114957.0}, {"date": "2017-12-08", "close": 11.33, "volume": 92706.0}, {"date": "2017-12-11", "close": 11.34, "volume": 97096.0}, {"date": "2017-12-12", "close": 11.35, "volume": 67620.0}, {"date": "2017-12-13", "close": 11.36, "volume": 457159.0}, {"date": "2017-12-14", "close": 11.34, "volume": 229805.0}, {"date": "2017-12-15", "close": 11.36, "volume": 165904.0}, {"date": "2017-12-18", "close": 11.37, "volume": 166030.0}, {"date": "2017-12-19", "close": 11.33, "volume": 92084.0}, {"date": "2017-12-20", "close": 11.32, "volume": 125267.0}, {"date": "2017-12-21", "close": 11.37, "volume": 53016.0}, {"date": "2017-12-22", "close": 11.37, "volume": 242276.0}, {"date": "2017-12-26", "close": 11.365, "volume": 73079.0}, {"date": "2017-12-27", "close": 11.36, "volume": 282899.0}, {"date": "2017-12-28", "close": 11.39, "volume": 231498.0}, {"date": "2017-12-29", "close": 11.42, "volume": 295531.0}, {"date": "2018-01-02", "close": 11.55, "volume": 285261.0}, {"date": "2018-01-03", "close": 11.45, "volume": 200621.0}, {"date": "2018-01-04", "close": 11.46, "volume": 117296.0}, {"date": "2018-01-05", "close": 11.57, "volume": 100274.0}, {"date": "2018-01-08", "close": 11.62, "volume": 63725.0}, {"date": "2018-01-09", "close": 11.58, "volume": 144282.0}, {"date": "2018-01-10", "close": 11.57, "volume": 95656.0}, {"date": "2018-01-11", "close": 11.6, "volume": 264140.0}, {"date": "2018-01-12", "close": 11.7, "volume": 194686.0}, {"date": "2018-01-16", "close": 11.65, "volume": 139474.0}, {"date": "2018-01-17", "close": 11.64, "volume": 157190.0}, {"date": "2018-01-18", "close": 11.58, "volume": 109260.0}, {"date": "2018-01-19", "close": 11.61, "volume": 78643.0}, {"date": "2018-01-22", "close": 11.59, "volume": 87862.0}, {"date": "2018-01-23", "close": 11.67, "volume": 159671.0}, {"date": "2018-01-24", "close": 11.66, "volume": 160794.0}, {"date": "2018-01-25", "close": 11.51, "volume": 301974.0}, {"date": "2018-01-26", "close": 11.535, "volume": 84066.0}, {"date": "2018-01-29", "close": 11.53, "volume": 130752.0}, {"date": "2018-01-30", "close": 11.51, "volume": 177166.0}, {"date": "2018-01-31", "close": 11.53, "volume": 112624.0}, {"date": "2018-02-01", "close": 11.6, "volume": 123895.0}, {"date": "2018-02-02", "close": 11.57, "volume": 80776.0}, {"date": "2018-02-05", "close": 11.47, "volume": 139543.0}, {"date": "2018-02-06", "close": 11.38, "volume": 139845.0}, {"date": "2018-02-07", "close": 11.42, "volume": 83461.0}, {"date": "2018-02-08", "close": 11.32, "volume": 108448.0}, {"date": "2018-02-09", "close": 11.52, "volume": 276359.0}, {"date": "2018-02-12", "close": 11.39, "volume": 142214.0}, {"date": "2018-02-13", "close": 11.43, "volume": 68169.0}, {"date": "2018-02-14", "close": 11.44, "volume": 103474.0}, {"date": "2018-02-15", "close": 11.44, "volume": 88050.0}, {"date": "2018-02-16", "close": 11.45, "volume": 109392.0}, {"date": "2018-02-20", "close": 11.45, "volume": 101248.0}, {"date": "2018-02-21", "close": 11.49, "volume": 122318.0}, {"date": "2018-02-22", "close": 11.43, "volume": 78943.0}, {"date": "2018-02-23", "close": 11.37, "volume": 226641.0}, {"date": "2018-02-26", "close": 11.46, "volume": 92947.0}, {"date": "2018-02-27", "close": 11.59, "volume": 198498.0}, {"date": "2018-02-28", "close": 11.46, "volume": 121396.0}, {"date": "2018-03-01", "close": 11.46, "volume": 69551.0}, {"date": "2018-03-02", "close": 11.47, "volume": 55139.0}, {"date": "2018-03-05", "close": 11.39, "volume": 62155.0}, {"date": "2018-03-06", "close": 11.47, "volume": 86875.0}, {"date": "2018-03-07", "close": 11.38, "volume": 83135.0}, {"date": "2018-03-08", "close": 11.49, "volume": 70893.0}, {"date": "2018-03-09", "close": 11.44, "volume": 45175.0}, {"date": "2018-03-12", "close": 11.46, "volume": 39607.0}, {"date": "2018-03-13", "close": 11.36, "volume": 85712.0}, {"date": "2018-03-14", "close": 11.46, "volume": 37697.0}, {"date": "2018-03-15", "close": 11.42, "volume": 45984.0}, {"date": "2018-03-16", "close": 11.35, "volume": 138232.0}, {"date": "2018-03-19", "close": 11.35, "volume": 116559.0}, {"date": "2018-03-20", "close": 11.305, "volume": 81504.0}, {"date": "2018-03-21", "close": 11.25, "volume": 95058.0}, {"date": "2018-03-22", "close": 11.28, "volume": 114089.0}, {"date": "2018-03-23", "close": 11.16, "volume": 110538.0}, {"date": "2018-03-26", "close": 11.18, "volume": 130060.0}, {"date": "2018-03-27", "close": 11.23, "volume": 110676.0}, {"date": "2018-03-28", "close": 11.21, "volume": 156996.0}, {"date": "2018-03-29", "close": 11.32, "volume": 194816.0}, {"date": "2018-04-02", "close": 11.36, "volume": 105923.0}, {"date": "2018-04-03", "close": 11.41, "volume": 138937.0}, {"date": "2018-04-04", "close": 11.36, "volume": 43407.0}, {"date": "2018-04-05", "close": 11.36, "volume": 104355.0}, {"date": "2018-04-06", "close": 11.41, "volume": 75009.0}, {"date": "2018-04-09", "close": 11.43, "volume": 86720.0}, {"date": "2018-04-10", "close": 11.4, "volume": 34758.0}, {"date": "2018-04-11", "close": 11.43, "volume": 39882.0}, {"date": "2018-04-12", "close": 11.44, "volume": 66981.0}, {"date": "2018-04-13", "close": 11.4, "volume": 46976.0}, {"date": "2018-04-16", "close": 11.4, "volume": 67623.0}, {"date": "2018-04-17", "close": 11.32, "volume": 143523.0}, {"date": "2018-04-18", "close": 11.39, "volume": 78389.0}, {"date": "2018-04-19", "close": 11.36, "volume": 50836.0}, {"date": "2018-04-20", "close": 11.34, "volume": 49678.0}, {"date": "2018-04-23", "close": 11.3, "volume": 57867.0}, {"date": "2018-04-24", "close": 11.3, "volume": 31255.0}, {"date": "2018-04-25", "close": 11.31, "volume": 74887.0}, {"date": "2018-04-26", "close": 11.27, "volume": 51522.0}, {"date": "2018-04-27", "close": 11.32, "volume": 57632.0}, {"date": "2018-04-30", "close": 11.38, "volume": 56302.0}, {"date": "2018-05-01", "close": 11.35, "volume": 157861.0}, {"date": "2018-05-02", "close": 11.35, "volume": 46413.0}, {"date": "2018-05-03", "close": 11.37, "volume": 52103.0}, {"date": "2018-05-04", "close": 11.33, "volume": 51611.0}, {"date": "2018-05-07", "close": 11.33, "volume": 40451.0}, {"date": "2018-05-08", "close": 11.36, "volume": 71845.0}, {"date": "2018-05-09", "close": 11.34, "volume": 51233.0}, {"date": "2018-05-10", "close": 11.38, "volume": 43314.0}, {"date": "2018-05-11", "close": 11.34, "volume": 30749.0}, {"date": "2018-05-14", "close": 11.25, "volume": 101657.0}, {"date": "2018-05-15", "close": 11.17, "volume": 142740.0}, {"date": "2018-05-16", "close": 11.11, "volume": 92396.0}, {"date": "2018-05-17", "close": 11.07, "volume": 93394.0}, {"date": "2018-05-18", "close": 11.05, "volume": 64077.0}, {"date": "2018-05-21", "close": 11.03, "volume": 85964.0}, {"date": "2018-05-22", "close": 11.02, "volume": 108917.0}, {"date": "2018-05-23", "close": 11.07, "volume": 92576.0}, {"date": "2018-05-24", "close": 11.04, "volume": 86444.0}, {"date": "2018-05-25", "close": 11.07, "volume": 63010.0}, {"date": "2018-05-29", "close": 11.14, "volume": 62024.0}, {"date": "2018-05-30", "close": 11.09, "volume": 81179.0}, {"date": "2018-05-31", "close": 11.14, "volume": 91227.0}, {"date": "2018-06-01", "close": 11.11, "volume": 51220.0}, {"date": "2018-06-04", "close": 11.14, "volume": 111113.0}, {"date": "2018-06-05", "close": 11.15, "volume": 71512.0}, {"date": "2018-06-06", "close": 11.06, "volume": 53228.0}, {"date": "2018-06-07", "close": 11.11, "volume": 40169.0}, {"date": "2018-06-08", "close": 11.05, "volume": 65942.0}, {"date": "2018-06-11", "close": 11.03, "volume": 43796.0}, {"date": "2018-06-12", "close": 11.04, "volume": 59583.0}, {"date": "2018-06-13", "close": 11.06, "volume": 29275.0}, {"date": "2018-06-14", "close": 11.07, "volume": 45607.0}, {"date": "2018-06-15", "close": 11.0, "volume": 86714.0}, {"date": "2018-06-18", "close": 11.01, "volume": 71491.0}, {"date": "2018-06-19", "close": 11.0, "volume": 79583.0}, {"date": "2018-06-20", "close": 10.96, "volume": 83382.0}, {"date": "2018-06-21", "close": 10.95, "volume": 51251.0}, {"date": "2018-06-22", "close": 10.95, "volume": 73552.0}, {"date": "2018-06-25", "close": 10.94, "volume": 90812.0}, {"date": "2018-06-26", "close": 11.04, "volume": 95053.0}, {"date": "2018-06-27", "close": 11.07, "volume": 98265.0}, {"date": "2018-06-28", "close": 11.1, "volume": 81727.0}, {"date": "2018-06-29", "close": 11.15, "volume": 112021.0}, {"date": "2018-07-02", "close": 11.15, "volume": 140037.0}, {"date": "2018-07-03", "close": 11.14, "volume": 72872.0}, {"date": "2018-07-05", "close": 11.15, "volume": 44698.0}, {"date": "2018-07-06", "close": 11.14, "volume": 52617.0}, {"date": "2018-07-09", "close": 11.13, "volume": 36835.0}, {"date": "2018-07-10", "close": 11.14, "volume": 43333.0}, {"date": "2018-07-11", "close": 11.16, "volume": 52410.0}, {"date": "2018-07-12", "close": 11.02, "volume": 341234.0}, {"date": "2018-07-13", "close": 11.09, "volume": 51304.0}, {"date": "2018-07-16", "close": 11.08, "volume": 95990.0}, {"date": "2018-07-17", "close": 11.01, "volume": 130059.0}, {"date": "2018-07-18", "close": 11.01, "volume": 94662.0}, {"date": "2018-07-19", "close": 11.0, "volume": 51329.0}, {"date": "2018-07-20", "close": 11.01, "volume": 62488.0}, {"date": "2018-07-23", "close": 10.94, "volume": 84635.0}, {"date": "2018-07-24", "close": 10.95, "volume": 98906.0}, {"date": "2018-07-25", "close": 10.95, "volume": 142567.0}, {"date": "2018-07-26", "close": 10.99, "volume": 97450.0}, {"date": "2018-07-27", "close": 10.97, "volume": 72493.0}, {"date": "2018-07-30", "close": 10.97, "volume": 140382.0}, {"date": "2018-07-31", "close": 11.019, "volume": 62541.0}, {"date": "2018-08-01", "close": 10.99, "volume": 28541.0}, {"date": "2018-08-02", "close": 10.96, "volume": 120036.0}, {"date": "2018-08-03", "close": 10.99, "volume": 36375.0}, {"date": "2018-08-06", "close": 11.03, "volume": 78244.0}, {"date": "2018-08-07", "close": 11.0, "volume": 103101.0}, {"date": "2018-08-08", "close": 11.04, "volume": 38499.0}, {"date": "2018-08-09", "close": 11.07, "volume": 103482.0}, {"date": "2018-08-10", "close": 11.07, "volume": 76179.0}, {"date": "2018-08-13", "close": 11.03, "volume": 149523.0}, {"date": "2018-08-14", "close": 11.0, "volume": 157502.0}, {"date": "2018-08-15", "close": 10.98, "volume": 78365.0}, {"date": "2018-08-16", "close": 10.99, "volume": 100107.0}, {"date": "2018-08-17", "close": 10.99, "volume": 251537.0}, {"date": "2018-08-20", "close": 11.0, "volume": 56494.0}, {"date": "2018-08-21", "close": 10.99, "volume": 68852.0}, {"date": "2018-08-22", "close": 11.03, "volume": 72221.0}, {"date": "2018-08-23", "close": 11.04, "volume": 47401.0}, {"date": "2018-08-24", "close": 11.04, "volume": 84784.0}, {"date": "2018-08-27", "close": 11.07, "volume": 74418.0}, {"date": "2018-08-28", "close": 11.05, "volume": 80035.0}, {"date": "2018-08-29", "close": 11.06, "volume": 62952.0}, {"date": "2018-08-30", "close": 11.08, "volume": 72258.0}, {"date": "2018-08-31", "close": 11.07, "volume": 29465.0}, {"date": "2018-09-04", "close": 10.98, "volume": 152424.0}, {"date": "2018-09-05", "close": 10.96, "volume": 72697.0}, {"date": "2018-09-06", "close": 10.97, "volume": 54463.0}, {"date": "2018-09-07", "close": 10.94, "volume": 72347.0}, {"date": "2018-09-10", "close": 10.985, "volume": 32554.0}, {"date": "2018-09-11", "close": 10.99, "volume": 128596.0}, {"date": "2018-09-12", "close": 11.01, "volume": 101993.0}, {"date": "2018-09-13", "close": 11.005, "volume": 71081.0}, {"date": "2018-09-14", "close": 10.96, "volume": 92123.0}, {"date": "2018-09-17", "close": 10.97, "volume": 49999.0}, {"date": "2018-09-18", "close": 10.9499, "volume": 58246.0}, {"date": "2018-09-19", "close": 10.95, "volume": 46712.0}, {"date": "2018-09-20", "close": 10.93, "volume": 77942.0}, {"date": "2018-09-21", "close": 10.84, "volume": 88939.0}, {"date": "2018-09-24", "close": 10.85, "volume": 89060.0}, {"date": "2018-09-25", "close": 10.88, "volume": 107371.0}, {"date": "2018-09-26", "close": 10.84, "volume": 63686.0}, {"date": "2018-09-27", "close": 10.87, "volume": 86766.0}, {"date": "2018-09-28", "close": 10.84, "volume": 59015.0}, {"date": "2018-10-01", "close": 10.86, "volume": 83265.0}, {"date": "2018-10-02", "close": 10.86, "volume": 103067.0}, {"date": "2018-10-03", "close": 10.86, "volume": 47976.0}, {"date": "2018-10-04", "close": 10.84, "volume": 36196.0}, {"date": "2018-10-05", "close": 10.78, "volume": 255420.0}, {"date": "2018-10-08", "close": 10.685, "volume": 107921.0}, {"date": "2018-10-09", "close": 10.68, "volume": 98224.0}, {"date": "2018-10-10", "close": 10.625, "volume": 78903.0}, {"date": "2018-10-11", "close": 10.5699, "volume": 80481.0}, {"date": "2018-10-12", "close": 10.54, "volume": 108545.0}, {"date": "2018-10-15", "close": 10.46, "volume": 256275.0}, {"date": "2018-10-16", "close": 10.54, "volume": 130396.0}, {"date": "2018-10-17", "close": 10.49, "volume": 85710.0}, {"date": "2018-10-18", "close": 10.49, "volume": 187586.0}, {"date": "2018-10-19", "close": 10.44, "volume": 109830.0}, {"date": "2018-10-22", "close": 10.425, "volume": 88539.0}, {"date": "2018-10-23", "close": 10.4185, "volume": 125803.0}, {"date": "2018-10-24", "close": 10.3875, "volume": 122205.0}, {"date": "2018-10-25", "close": 10.355, "volume": 162745.0}, {"date": "2018-10-26", "close": 10.34, "volume": 191914.0}, {"date": "2018-10-29", "close": 10.3, "volume": 132338.0}, {"date": "2018-10-30", "close": 10.26, "volume": 211867.0}, {"date": "2018-10-31", "close": 10.25, "volume": 183935.0}, {"date": "2018-11-01", "close": 10.24, "volume": 240633.0}, {"date": "2018-11-02", "close": 10.23, "volume": 191377.0}, {"date": "2018-11-05", "close": 10.28, "volume": 120635.0}, {"date": "2018-11-06", "close": 10.33, "volume": 102855.0}, {"date": "2018-11-07", "close": 10.36, "volume": 128116.0}, {"date": "2018-11-08", "close": 10.35, "volume": 157087.0}, {"date": "2018-11-09", "close": 10.37, "volume": 86874.0}, {"date": "2018-11-12", "close": 10.35, "volume": 106898.0}, {"date": "2018-11-13", "close": 10.28, "volume": 146977.0}, {"date": "2018-11-14", "close": 10.28, "volume": 96179.0}, {"date": "2018-11-15", "close": 10.31, "volume": 93600.0}, {"date": "2018-11-16", "close": 10.31, "volume": 103200.0}, {"date": "2018-11-19", "close": 10.31, "volume": 86227.0}, {"date": "2018-11-20", "close": 10.31, "volume": 108320.0}, {"date": "2018-11-21", "close": 10.25, "volume": 130857.0}, {"date": "2018-11-23", "close": 10.3, "volume": 14562.0}, {"date": "2018-11-26", "close": 10.25, "volume": 89866.0}, {"date": "2018-11-27", "close": 10.21, "volume": 166975.0}, {"date": "2018-11-28", "close": 10.22, "volume": 231807.0}, {"date": "2018-11-29", "close": 10.28, "volume": 72462.0}, {"date": "2018-11-30", "close": 10.3, "volume": 208207.0}, {"date": "2018-12-03", "close": 10.34, "volume": 270975.0}, {"date": "2018-12-04", "close": 10.4, "volume": 216385.0}, {"date": "2018-12-06", "close": 10.41, "volume": 197498.0}, {"date": "2018-12-07", "close": 10.42, "volume": 118949.0}, {"date": "2018-12-10", "close": 10.39, "volume": 150171.0}, {"date": "2018-12-11", "close": 10.37, "volume": 136761.0}, {"date": "2018-12-12", "close": 10.39, "volume": 180197.0}, {"date": "2018-12-13", "close": 10.33, "volume": 186738.0}, {"date": "2018-12-14", "close": 10.28, "volume": 137061.0}, {"date": "2018-12-17", "close": 10.21, "volume": 361851.0}, {"date": "2018-12-18", "close": 10.19, "volume": 198434.0}, {"date": "2018-12-19", "close": 10.15, "volume": 333671.0}, {"date": "2018-12-20", "close": 10.13, "volume": 307526.0}, {"date": "2018-12-21", "close": 10.06, "volume": 301357.0}, {"date": "2018-12-24", "close": 10.0469, "volume": 119752.0}, {"date": "2018-12-26", "close": 10.05, "volume": 424489.0}, {"date": "2018-12-27", "close": 10.1, "volume": 261520.0}, {"date": "2018-12-28", "close": 10.15, "volume": 275639.0}, {"date": "2018-12-31", "close": 10.15, "volume": 344411.0}, {"date": "2019-01-02", "close": 10.22, "volume": 104020.0}, {"date": "2019-01-03", "close": 10.27, "volume": 87828.0}, {"date": "2019-01-04", "close": 10.32, "volume": 79938.0}, {"date": "2019-01-07", "close": 10.39, "volume": 55559.0}, {"date": "2019-01-08", "close": 10.44, "volume": 107036.0}, {"date": "2019-01-09", "close": 10.5, "volume": 192681.0}, {"date": "2019-01-10", "close": 10.51, "volume": 108740.0}, {"date": "2019-01-11", "close": 10.5727, "volume": 57368.0}, {"date": "2019-01-14", "close": 10.55, "volume": 55461.0}, {"date": "2019-01-15", "close": 10.56, "volume": 133332.0}, {"date": "2019-01-16", "close": 10.56, "volume": 86252.0}, {"date": "2019-01-17", "close": 10.5, "volume": 60796.0}, {"date": "2019-01-18", "close": 10.47, "volume": 75787.0}, {"date": "2019-01-22", "close": 10.45, "volume": 101421.0}, {"date": "2019-01-23", "close": 10.37, "volume": 93985.0}, {"date": "2019-01-24", "close": 10.42, "volume": 92937.0}, {"date": "2019-01-25", "close": 10.37, "volume": 128432.0}, {"date": "2019-01-28", "close": 10.43, "volume": 62831.0}, {"date": "2019-01-29", "close": 10.45, "volume": 78764.0}, {"date": "2019-01-30", "close": 10.53, "volume": 107686.0}, {"date": "2019-01-31", "close": 10.6, "volume": 75870.0}, {"date": "2019-02-01", "close": 10.61, "volume": 98966.0}, {"date": "2019-02-04", "close": 10.55, "volume": 77628.0}, {"date": "2019-02-05", "close": 10.55, "volume": 118907.0}, {"date": "2019-02-06", "close": 10.57, "volume": 91822.0}, {"date": "2019-02-07", "close": 10.61, "volume": 62910.0}, {"date": "2019-02-08", "close": 10.57, "volume": 86426.0}, {"date": "2019-02-11", "close": 10.53, "volume": 73242.0}, {"date": "2019-02-12", "close": 10.55, "volume": 120245.0}, {"date": "2019-02-13", "close": 10.555, "volume": 47908.0}, {"date": "2019-02-14", "close": 10.52, "volume": 57602.0}, {"date": "2019-02-15", "close": 10.55, "volume": 61709.0}, {"date": "2019-02-19", "close": 10.54, "volume": 100408.0}, {"date": "2019-02-20", "close": 10.6, "volume": 170674.0}, {"date": "2019-02-21", "close": 10.61, "volume": 138339.0}, {"date": "2019-02-22", "close": 10.59, "volume": 220781.0}, {"date": "2019-02-25", "close": 10.57, "volume": 140423.0}, {"date": "2019-02-26", "close": 10.59, "volume": 142028.0}, {"date": "2019-02-27", "close": 10.61, "volume": 121962.0}, {"date": "2019-02-28", "close": 10.6, "volume": 67734.0}, {"date": "2019-03-01", "close": 10.6, "volume": 73623.0}, {"date": "2019-03-04", "close": 10.6, "volume": 101475.0}, {"date": "2019-03-05", "close": 10.62, "volume": 181278.0}, {"date": "2019-03-06", "close": 10.59, "volume": 136586.0}, {"date": "2019-03-07", "close": 10.6, "volume": 122078.0}, {"date": "2019-03-08", "close": 10.58, "volume": 81750.0}, {"date": "2019-03-11", "close": 10.6, "volume": 119959.0}, {"date": "2019-03-12", "close": 10.59, "volume": 93557.0}, {"date": "2019-03-13", "close": 10.61, "volume": 614783.0}, {"date": "2019-03-14", "close": 10.67, "volume": 119104.0}, {"date": "2019-03-15", "close": 10.66, "volume": 306892.0}, {"date": "2019-03-18", "close": 10.72, "volume": 47730.0}, {"date": "2019-03-19", "close": 10.69, "volume": 110085.0}, {"date": "2019-03-20", "close": 10.79, "volume": 99449.0}, {"date": "2019-03-21", "close": 10.725, "volume": 87705.0}, {"date": "2019-03-22", "close": 10.72, "volume": 117224.0}, {"date": "2019-03-25", "close": 10.68, "volume": 86352.0}, {"date": "2019-03-26", "close": 10.69, "volume": 70154.0}, {"date": "2019-03-27", "close": 10.68, "volume": 86952.0}, {"date": "2019-03-28", "close": 10.68, "volume": 132447.0}, {"date": "2019-03-29", "close": 10.73, "volume": 176457.0}, {"date": "2019-04-01", "close": 10.7, "volume": 156585.0}, {"date": "2019-04-02", "close": 10.73, "volume": 67211.0}, {"date": "2019-04-03", "close": 10.72, "volume": 42626.0}, {"date": "2019-04-04", "close": 10.72, "volume": 68332.0}, {"date": "2019-04-05", "close": 10.71, "volume": 62167.0}, {"date": "2019-04-08", "close": 10.73, "volume": 60569.0}, {"date": "2019-04-09", "close": 10.73, "volume": 54443.0}, {"date": "2019-04-10", "close": 10.77, "volume": 50033.0}, {"date": "2019-04-11", "close": 10.78, "volume": 50763.0}, {"date": "2019-04-12", "close": 10.73, "volume": 165267.0}, {"date": "2019-04-15", "close": 10.73, "volume": 80263.0}, {"date": "2019-04-16", "close": 10.71, "volume": 87845.0}, {"date": "2019-04-17", "close": 10.74, "volume": 199637.0}, {"date": "2019-04-18", "close": 10.75, "volume": 100657.0}, {"date": "2019-04-22", "close": 10.76, "volume": 87315.0}, {"date": "2019-04-23", "close": 10.76, "volume": 116890.0}, {"date": "2019-04-24", "close": 10.82, "volume": 98675.0}, {"date": "2019-04-25", "close": 10.7643, "volume": 70561.0}, {"date": "2019-04-26", "close": 10.8, "volume": 41524.0}, {"date": "2019-04-29", "close": 10.85, "volume": 233487.0}, {"date": "2019-04-30", "close": 10.82, "volume": 77075.0}, {"date": "2019-05-01", "close": 10.86, "volume": 87749.0}, {"date": "2019-05-02", "close": 10.83, "volume": 51441.0}, {"date": "2019-05-03", "close": 10.83, "volume": 64388.0}, {"date": "2019-05-06", "close": 10.82, "volume": 56293.0}, {"date": "2019-05-07", "close": 10.79, "volume": 59469.0}, {"date": "2019-05-08", "close": 10.72, "volume": 61370.0}, {"date": "2019-05-09", "close": 10.73, "volume": 66826.0}, {"date": "2019-05-10", "close": 10.77, "volume": 50652.0}, {"date": "2019-05-13", "close": 10.86, "volume": 167652.0}, {"date": "2019-05-14", "close": 10.9, "volume": 114991.0}, {"date": "2019-05-15", "close": 10.93, "volume": 114175.0}, {"date": "2019-05-16", "close": 10.9, "volume": 122769.0}, {"date": "2019-05-17", "close": 10.9, "volume": 112343.0}, {"date": "2019-05-20", "close": 10.88, "volume": 63939.0}, {"date": "2019-05-21", "close": 10.89, "volume": 48687.0}, {"date": "2019-05-22", "close": 10.83, "volume": 47996.0}, {"date": "2019-05-23", "close": 10.76, "volume": 57943.0}, {"date": "2019-05-24", "close": 10.76, "volume": 68172.0}, {"date": "2019-05-28", "close": 10.79, "volume": 103539.0}, {"date": "2019-05-29", "close": 10.84, "volume": 47684.0}, {"date": "2019-05-30", "close": 10.93, "volume": 84854.0}, {"date": "2019-05-31", "close": 10.92, "volume": 42172.0}, {"date": "2019-06-03", "close": 10.91, "volume": 147950.0}, {"date": "2019-06-04", "close": 10.9, "volume": 70139.0}, {"date": "2019-06-05", "close": 10.9, "volume": 44370.0}, {"date": "2019-06-06", "close": 10.9, "volume": 100311.0}, {"date": "2019-06-07", "close": 11.03, "volume": 98685.0}, {"date": "2019-06-10", "close": 11.01, "volume": 86861.0}, {"date": "2019-06-11", "close": 11.02, "volume": 84024.0}, {"date": "2019-06-12", "close": 10.96, "volume": 33310.0}, {"date": "2019-06-13", "close": 11.06, "volume": 61137.0}, {"date": "2019-06-14", "close": 11.01, "volume": 38068.0}, {"date": "2019-06-17", "close": 11.0, "volume": 33306.0}, {"date": "2019-06-18", "close": 11.02, "volume": 58383.0}, {"date": "2019-06-19", "close": 11.07, "volume": 77735.0}, {"date": "2019-06-20", "close": 11.13, "volume": 61606.0}, {"date": "2019-06-21", "close": 11.12, "volume": 57534.0}, {"date": "2019-06-24", "close": 11.16, "volume": 81828.0}, {"date": "2019-06-25", "close": 11.155, "volume": 83394.0}, {"date": "2019-06-26", "close": 11.17, "volume": 53467.0}, {"date": "2019-06-27", "close": 11.19, "volume": 61106.0}, {"date": "2019-06-28", "close": 11.19, "volume": 50572.0}, {"date": "2019-07-01", "close": 11.19, "volume": 63897.0}, {"date": "2019-07-02", "close": 11.22, "volume": 77660.0}, {"date": "2019-07-03", "close": 11.24, "volume": 31894.0}, {"date": "2019-07-05", "close": 11.15, "volume": 46107.0}, {"date": "2019-07-08", "close": 11.15, "volume": 90178.0}, {"date": "2019-07-09", "close": 11.21, "volume": 48074.0}, {"date": "2019-07-10", "close": 11.21, "volume": 79701.0}, {"date": "2019-07-11", "close": 11.17, "volume": 78704.0}, {"date": "2019-07-12", "close": 11.25, "volume": 47673.0}, {"date": "2019-07-15", "close": 11.29, "volume": 109328.0}, {"date": "2019-07-16", "close": 11.22, "volume": 131307.0}, {"date": "2019-07-17", "close": 11.23, "volume": 177319.0}, {"date": "2019-07-18", "close": 11.22, "volume": 38122.0}, {"date": "2019-07-19", "close": 11.3, "volume": 40713.0}, {"date": "2019-07-22", "close": 11.25, "volume": 102582.0}, {"date": "2019-07-23", "close": 11.24, "volume": 79219.0}, {"date": "2019-07-24", "close": 11.25, "volume": 35780.0}, {"date": "2019-07-25", "close": 11.27, "volume": 61549.0}, {"date": "2019-07-26", "close": 11.22, "volume": 41862.0}, {"date": "2019-07-29", "close": 11.24, "volume": 42497.0}, {"date": "2019-07-30", "close": 11.19, "volume": 74351.0}, {"date": "2019-07-31", "close": 11.21, "volume": 74073.0}, {"date": "2019-08-01", "close": 11.24, "volume": 99811.0}, {"date": "2019-08-02", "close": 11.22, "volume": 162249.0}, {"date": "2019-08-05", "close": 11.22, "volume": 102448.0}, {"date": "2019-08-06", "close": 11.27, "volume": 42532.0}, {"date": "2019-08-07", "close": 11.28, "volume": 91129.0}, {"date": "2019-08-08", "close": 11.25, "volume": 94502.0}, {"date": "2019-08-09", "close": 11.27, "volume": 39698.0}, {"date": "2019-08-12", "close": 11.26, "volume": 66362.0}, {"date": "2019-08-13", "close": 11.22, "volume": 68174.0}, {"date": "2019-08-14", "close": 11.22, "volume": 103361.0}, {"date": "2019-08-15", "close": 11.19, "volume": 44588.0}, {"date": "2019-08-16", "close": 11.13, "volume": 72695.0}, {"date": "2019-08-19", "close": 11.15, "volume": 89410.0}, {"date": "2019-08-20", "close": 11.16, "volume": 86044.0}, {"date": "2019-08-21", "close": 11.18, "volume": 112026.0}, {"date": "2019-08-22", "close": 11.13, "volume": 82881.0}, {"date": "2019-08-23", "close": 11.17, "volume": 37838.0}, {"date": "2019-08-26", "close": 11.16, "volume": 113334.0}, {"date": "2019-08-27", "close": 11.15, "volume": 89826.0}, {"date": "2019-08-28", "close": 11.13, "volume": 61470.0}, {"date": "2019-08-29", "close": 11.18, "volume": 118529.0}, {"date": "2019-08-30", "close": 11.19, "volume": 73100.0}, {"date": "2019-09-03", "close": 11.17, "volume": 78628.0}, {"date": "2019-09-04", "close": 11.18, "volume": 55381.0}, {"date": "2019-09-05", "close": 11.16, "volume": 108895.0}, {"date": "2019-09-06", "close": 11.18, "volume": 42987.0}, {"date": "2019-09-09", "close": 11.17, "volume": 72491.0}, {"date": "2019-09-10", "close": 11.21, "volume": 94438.0}, {"date": "2019-09-11", "close": 11.18, "volume": 97142.0}, {"date": "2019-09-12", "close": 11.11, "volume": 47874.0}, {"date": "2019-09-13", "close": 11.1, "volume": 103782.0}, {"date": "2019-09-16", "close": 11.16, "volume": 101981.0}, {"date": "2019-09-17", "close": 11.145, "volume": 149625.0}, {"date": "2019-09-18", "close": 11.09, "volume": 77778.0}, {"date": "2019-09-19", "close": 11.07, "volume": 191533.0}, {"date": "2019-09-20", "close": 11.08, "volume": 161799.0}, {"date": "2019-09-23", "close": 11.1, "volume": 58013.0}, {"date": "2019-09-24", "close": 11.14, "volume": 119035.0}, {"date": "2019-09-25", "close": 11.04, "volume": 139871.0}, {"date": "2019-09-26", "close": 11.05, "volume": 44645.0}, {"date": "2019-09-27", "close": 11.12, "volume": 92765.0}, {"date": "2019-09-30", "close": 11.08, "volume": 73493.0}, {"date": "2019-10-01", "close": 11.04, "volume": 161065.0}, {"date": "2019-10-02", "close": 11.06, "volume": 85751.0}, {"date": "2019-10-03", "close": 11.1, "volume": 139299.0}, {"date": "2019-10-04", "close": 11.12, "volume": 114662.0}, {"date": "2019-10-07", "close": 11.11, "volume": 56003.0}, {"date": "2019-10-08", "close": 11.16, "volume": 240075.0}, {"date": "2019-10-09", "close": 11.1, "volume": 31127.0}, {"date": "2019-10-10", "close": 11.11, "volume": 64937.0}, {"date": "2019-10-11", "close": 11.04, "volume": 112921.0}, {"date": "2019-10-14", "close": 11.05, "volume": 193697.0}, {"date": "2019-10-15", "close": 11.03, "volume": 95695.0}, {"date": "2019-10-16", "close": 11.09, "volume": 206438.0}, {"date": "2019-10-17", "close": 11.07, "volume": 136373.0}, {"date": "2019-10-18", "close": 11.07, "volume": 90085.0}, {"date": "2019-10-21", "close": 11.05, "volume": 80926.0}, {"date": "2019-10-22", "close": 11.11, "volume": 112989.0}, {"date": "2019-10-23", "close": 11.08, "volume": 41976.0}, {"date": "2019-10-24", "close": 11.13, "volume": 86249.0}, {"date": "2019-10-25", "close": 11.11, "volume": 71639.0}, {"date": "2019-10-28", "close": 11.07, "volume": 34728.0}, {"date": "2019-10-29", "close": 11.08, "volume": 107766.0}, {"date": "2019-10-30", "close": 11.08, "volume": 109162.0}, {"date": "2019-10-31", "close": 11.11, "volume": 131880.0}, {"date": "2019-11-01", "close": 11.13, "volume": 73778.0}, {"date": "2019-11-04", "close": 11.14, "volume": 149979.0}, {"date": "2019-11-05", "close": 11.15, "volume": 138403.0}, {"date": "2019-11-06", "close": 11.19, "volume": 27127.0}, {"date": "2019-11-07", "close": 11.11, "volume": 56360.0}, {"date": "2019-11-08", "close": 11.11, "volume": 55752.0}, {"date": "2019-11-11", "close": 11.13, "volume": 55532.0}, {"date": "2019-11-12", "close": 11.12, "volume": 62787.0}, {"date": "2019-11-13", "close": 11.08, "volume": 121957.0}, {"date": "2019-11-14", "close": 11.17, "volume": 212148.0}, {"date": "2019-11-15", "close": 11.06, "volume": 132489.0}, {"date": "2019-11-18", "close": 11.06, "volume": 131336.0}, {"date": "2019-11-19", "close": 11.06, "volume": 128952.0}, {"date": "2019-11-20", "close": 11.14, "volume": 130086.0}, {"date": "2019-11-21", "close": 11.1, "volume": 199334.0}, {"date": "2019-11-22", "close": 11.11, "volume": 95663.0}, {"date": "2019-11-25", "close": 11.11, "volume": 34578.0}, {"date": "2019-11-26", "close": 11.13, "volume": 157310.0}, {"date": "2019-11-27", "close": 11.16, "volume": 165092.0}, {"date": "2019-11-29", "close": 11.135, "volume": 34297.0}, {"date": "2019-12-02", "close": 11.14, "volume": 71341.0}, {"date": "2019-12-03", "close": 11.15, "volume": 83290.0}, {"date": "2019-12-04", "close": 11.17, "volume": 116528.0}, {"date": "2019-12-05", "close": 11.19, "volume": 109269.0}, {"date": "2019-12-06", "close": 11.2, "volume": 62631.0}, {"date": "2019-12-09", "close": 11.22, "volume": 104608.0}, {"date": "2019-12-10", "close": 11.22, "volume": 177222.0}, {"date": "2019-12-11", "close": 11.27, "volume": 230387.0}, {"date": "2019-12-12", "close": 11.26, "volume": 108175.0}, {"date": "2019-12-13", "close": 11.31, "volume": 91599.0}, {"date": "2019-12-16", "close": 11.32, "volume": 87187.0}, {"date": "2019-12-17", "close": 11.39, "volume": 293182.0}, {"date": "2019-12-18", "close": 11.35, "volume": 73410.0}, {"date": "2019-12-19", "close": 11.36, "volume": 177349.0}, {"date": "2019-12-20", "close": 11.45, "volume": 298384.0}, {"date": "2019-12-23", "close": 11.44, "volume": 204712.0}, {"date": "2019-12-24", "close": 11.48, "volume": 114684.0}, {"date": "2019-12-26", "close": 11.46, "volume": 39992.0}, {"date": "2019-12-27", "close": 11.49, "volume": 55925.0}, {"date": "2019-12-30", "close": 11.52, "volume": 70061.0}, {"date": "2019-12-31", "close": 11.54, "volume": 94518.0}, {"date": "2020-01-02", "close": 11.58, "volume": 125598.0}, {"date": "2020-01-03", "close": 11.62, "volume": 59326.0}, {"date": "2020-01-06", "close": 11.6, "volume": 121229.0}, {"date": "2020-01-07", "close": 11.63, "volume": 383499.0}, {"date": "2020-01-08", "close": 11.62, "volume": 87153.0}, {"date": "2020-01-09", "close": 11.6, "volume": 117607.0}, {"date": "2020-01-10", "close": 11.62, "volume": 59872.0}, {"date": "2020-01-13", "close": 11.6, "volume": 220114.0}, {"date": "2020-01-14", "close": 11.63, "volume": 240573.0}, {"date": "2020-01-15", "close": 11.68, "volume": 157383.0}, {"date": "2020-01-16", "close": 11.69, "volume": 198765.0}, {"date": "2020-01-17", "close": 11.62, "volume": 80139.0}, {"date": "2020-01-21", "close": 11.75, "volume": 180439.0}, {"date": "2020-01-22", "close": 11.76, "volume": 118533.0}, {"date": "2020-01-23", "close": 11.75, "volume": 69986.0}, {"date": "2020-01-24", "close": 11.74, "volume": 175655.0}, {"date": "2020-01-27", "close": 11.74, "volume": 91629.0}, {"date": "2020-01-28", "close": 11.68, "volume": 95080.0}, {"date": "2020-01-29", "close": 11.73, "volume": 82242.0}, {"date": "2020-01-30", "close": 11.73, "volume": 75423.0}, {"date": "2020-01-31", "close": 11.76, "volume": 109436.0}, {"date": "2020-02-03", "close": 11.72, "volume": 88768.0}, {"date": "2020-02-04", "close": 11.7, "volume": 419037.0}, {"date": "2020-02-05", "close": 11.71, "volume": 109121.0}, {"date": "2020-02-06", "close": 11.72, "volume": 129705.0}, {"date": "2020-02-07", "close": 11.73, "volume": 117454.0}, {"date": "2020-02-10", "close": 11.76, "volume": 173484.0}, {"date": "2020-02-11", "close": 11.75, "volume": 89315.0}, {"date": "2020-02-12", "close": 11.76, "volume": 130907.0}, {"date": "2020-02-13", "close": 11.78, "volume": 174703.0}, {"date": "2020-02-14", "close": 11.78, "volume": 63653.0}, {"date": "2020-02-18", "close": 11.86, "volume": 169653.0}, {"date": "2020-02-19", "close": 11.86, "volume": 208805.0}, {"date": "2020-02-20", "close": 11.91, "volume": 366321.0}, {"date": "2020-02-21", "close": 11.97, "volume": 238300.0}, {"date": "2020-02-24", "close": 11.95, "volume": 79125.0}, {"date": "2020-02-25", "close": 11.84, "volume": 512310.0}, {"date": "2020-02-26", "close": 11.78, "volume": 72930.0}, {"date": "2020-02-27", "close": 11.74, "volume": 164869.0}, {"date": "2020-02-28", "close": 11.61, "volume": 198018.0}, {"date": "2020-03-02", "close": 11.58, "volume": 211320.0}, {"date": "2020-03-03", "close": 11.59, "volume": 143528.0}, {"date": "2020-03-04", "close": 11.58, "volume": 193261.0}, {"date": "2020-03-05", "close": 11.62, "volume": 128730.0}, {"date": "2020-03-06", "close": 11.6, "volume": 159024.0}, {"date": "2020-03-09", "close": 10.72, "volume": 641987.0}, {"date": "2020-03-10", "close": 10.49, "volume": 963677.0}, {"date": "2020-03-11", "close": 10.05, "volume": 495045.0}, {"date": "2020-03-12", "close": 9.5, "volume": 466433.0}, {"date": "2020-03-13", "close": 9.86, "volume": 532266.0}, {"date": "2020-03-16", "close": 9.37, "volume": 346757.0}, {"date": "2020-03-17", "close": 9.22, "volume": 544378.0}, {"date": "2020-03-18", "close": 8.98, "volume": 461657.0}, {"date": "2020-03-19", "close": 9.06, "volume": 592770.0}, {"date": "2020-03-20", "close": 9.31, "volume": 761422.0}, {"date": "2020-03-23", "close": 9.01, "volume": 358283.0}, {"date": "2020-03-24", "close": 9.34, "volume": 614015.0}, {"date": "2020-03-25", "close": 9.71, "volume": 279365.0}, {"date": "2020-03-26", "close": 10.05, "volume": 233987.0}, {"date": "2020-03-27", "close": 9.97, "volume": 168824.0}, {"date": "2020-03-30", "close": 9.64, "volume": 371318.0}, {"date": "2020-03-31", "close": 9.56, "volume": 555825.0}, {"date": "2020-04-01", "close": 9.61, "volume": 336354.0}, {"date": "2020-04-02", "close": 9.7, "volume": 111862.0}, {"date": "2020-04-03", "close": 9.8, "volume": 77011.0}, {"date": "2020-04-06", "close": 9.77, "volume": 141113.0}, {"date": "2020-04-07", "close": 9.79, "volume": 304362.0}, {"date": "2020-04-08", "close": 10.01, "volume": 182904.0}, {"date": "2020-04-09", "close": 10.29, "volume": 216430.0}, {"date": "2020-04-13", "close": 10.15, "volume": 240845.0}, {"date": "2020-04-14", "close": 10.37, "volume": 105310.0}, {"date": "2020-04-15", "close": 10.4, "volume": 152295.0}, {"date": "2020-04-16", "close": 10.3, "volume": 122879.0}, {"date": "2020-04-17", "close": 10.31, "volume": 220462.0}, {"date": "2020-04-20", "close": 10.38, "volume": 166470.0}, {"date": "2020-04-21", "close": 10.24, "volume": 136868.0}, {"date": "2020-04-22", "close": 10.23, "volume": 95702.0}, {"date": "2020-04-23", "close": 10.23, "volume": 87815.0}, {"date": "2020-04-24", "close": 10.28, "volume": 74228.0}, {"date": "2020-04-27", "close": 10.21, "volume": 232587.0}, {"date": "2020-04-28", "close": 10.23, "volume": 118569.0}, {"date": "2020-04-29", "close": 10.3, "volume": 170404.0}, {"date": "2020-04-30", "close": 10.25, "volume": 177870.0}, {"date": "2020-05-01", "close": 10.28, "volume": 92870.0}, {"date": "2020-05-04", "close": 10.28, "volume": 157495.0}, {"date": "2020-05-05", "close": 10.26, "volume": 171724.0}, {"date": "2020-05-06", "close": 10.29, "volume": 113909.0}, {"date": "2020-05-07", "close": 10.34, "volume": 191228.0}, {"date": "2020-05-08", "close": 10.38, "volume": 211245.0}, {"date": "2020-05-11", "close": 10.41, "volume": 91253.0}, {"date": "2020-05-12", "close": 10.41, "volume": 63775.0}, {"date": "2020-05-13", "close": 10.39, "volume": 224138.0}, {"date": "2020-05-14", "close": 10.32, "volume": 86957.0}, {"date": "2020-05-15", "close": 10.29, "volume": 57772.0}, {"date": "2020-05-18", "close": 10.37, "volume": 107903.0}, {"date": "2020-05-19", "close": 10.43, "volume": 168263.0}, {"date": "2020-05-20", "close": 10.47, "volume": 92927.0}, {"date": "2020-05-21", "close": 10.53, "volume": 73432.0}, {"date": "2020-05-22", "close": 10.58, "volume": 84932.0}, {"date": "2020-05-26", "close": 10.59, "volume": 77435.0}, {"date": "2020-05-27", "close": 10.65, "volume": 150588.0}, {"date": "2020-05-28", "close": 10.71, "volume": 324807.0}, {"date": "2020-05-29", "close": 10.75, "volume": 192232.0}, {"date": "2020-06-01", "close": 10.76, "volume": 267688.0}, {"date": "2020-06-02", "close": 10.82, "volume": 81798.0}, {"date": "2020-06-03", "close": 10.89, "volume": 481982.0}, {"date": "2020-06-04", "close": 10.82, "volume": 124370.0}, {"date": "2020-06-05", "close": 10.79, "volume": 137815.0}, {"date": "2020-06-08", "close": 10.95, "volume": 498923.0}, {"date": "2020-06-09", "close": 10.97, "volume": 125326.0}, {"date": "2020-06-10", "close": 10.97, "volume": 112880.0}, {"date": "2020-06-11", "close": 10.88, "volume": 188972.0}, {"date": "2020-06-12", "close": 10.89, "volume": 180739.0}, {"date": "2020-06-15", "close": 10.83, "volume": 80112.0}, {"date": "2020-06-16", "close": 10.9, "volume": 77256.0}, {"date": "2020-06-17", "close": 10.88, "volume": 172340.0}, {"date": "2020-06-18", "close": 10.9, "volume": 237478.0}, {"date": "2020-06-19", "close": 10.94, "volume": 146364.0}, {"date": "2020-06-22", "close": 11.03, "volume": 78862.0}, {"date": "2020-06-23", "close": 11.05, "volume": 41889.0}, {"date": "2020-06-24", "close": 11.05, "volume": 113401.0}, {"date": "2020-06-25", "close": 10.98, "volume": 74150.0}, {"date": "2020-06-26", "close": 10.89, "volume": 123636.0}, {"date": "2020-06-29", "close": 10.9, "volume": 75693.0}, {"date": "2020-06-30", "close": 10.96, "volume": 160220.0}, {"date": "2020-07-01", "close": 10.94, "volume": 116156.0}, {"date": "2020-07-02", "close": 11.02, "volume": 134367.0}, {"date": "2020-07-06", "close": 11.0898, "volume": 81356.0}, {"date": "2020-07-07", "close": 11.13, "volume": 89528.0}, {"date": "2020-07-08", "close": 11.12, "volume": 96606.0}, {"date": "2020-07-09", "close": 11.04, "volume": 122502.0}, {"date": "2020-07-10", "close": 11.06, "volume": 76821.0}, {"date": "2020-07-13", "close": 11.1, "volume": 108569.0}, {"date": "2020-07-14", "close": 11.2, "volume": 385330.0}, {"date": "2020-07-15", "close": 11.27, "volume": 238908.0}, {"date": "2020-07-16", "close": 11.21, "volume": 113485.0}, {"date": "2020-07-17", "close": 11.21, "volume": 204251.0}, {"date": "2020-07-20", "close": 11.25, "volume": 112456.0}, {"date": "2020-07-21", "close": 11.29, "volume": 112142.0}, {"date": "2020-07-22", "close": 11.28, "volume": 147307.0}, {"date": "2020-07-23", "close": 11.24, "volume": 281263.0}, {"date": "2020-07-24", "close": 11.17, "volume": 265293.0}, {"date": "2020-07-27", "close": 11.2, "volume": 270966.0}, {"date": "2020-07-28", "close": 11.27, "volume": 101168.0}, {"date": "2020-07-29", "close": 11.3, "volume": 102480.0}, {"date": "2020-07-30", "close": 11.31, "volume": 132529.0}, {"date": "2020-07-31", "close": 11.29, "volume": 91988.0}, {"date": "2020-08-03", "close": 11.31, "volume": 196071.0}, {"date": "2020-08-04", "close": 11.37, "volume": 201944.0}, {"date": "2020-08-05", "close": 11.44, "volume": 226198.0}, {"date": "2020-08-06", "close": 11.53, "volume": 185356.0}, {"date": "2020-08-07", "close": 11.51, "volume": 101323.0}, {"date": "2020-08-10", "close": 11.52, "volume": 73972.0}, {"date": "2020-08-11", "close": 11.476, "volume": 153521.0}, {"date": "2020-08-12", "close": 11.47, "volume": 145933.0}, {"date": "2020-08-13", "close": 11.48, "volume": 79822.0}, {"date": "2020-08-14", "close": 11.47, "volume": 73990.0}, {"date": "2020-08-17", "close": 11.4545, "volume": 117772.0}, {"date": "2020-08-18", "close": 11.5215, "volume": 107857.0}, {"date": "2020-08-19", "close": 11.53, "volume": 173407.0}, {"date": "2020-08-20", "close": 11.54, "volume": 216073.0}, {"date": "2020-08-21", "close": 11.49, "volume": 174821.0}, {"date": "2020-08-24", "close": 11.52, "volume": 135817.0}, {"date": "2020-08-25", "close": 11.55, "volume": 206087.0}, {"date": "2020-08-26", "close": 11.55, "volume": 144745.0}, {"date": "2020-08-27", "close": 11.55, "volume": 197301.0}, {"date": "2020-08-28", "close": 11.56, "volume": 231877.0}, {"date": "2020-08-31", "close": 11.56, "volume": 97485.0}, {"date": "2020-09-01", "close": 11.58, "volume": 82178.0}, {"date": "2020-09-02", "close": 11.59, "volume": 156076.0}, {"date": "2020-09-03", "close": 11.49, "volume": 82239.0}, {"date": "2020-09-04", "close": 11.51, "volume": 92353.0}, {"date": "2020-09-08", "close": 11.49, "volume": 91267.0}, {"date": "2020-09-09", "close": 11.53, "volume": 45940.0}, {"date": "2020-09-10", "close": 11.52, "volume": 65448.0}, {"date": "2020-09-11", "close": 11.5, "volume": 64660.0}, {"date": "2020-09-14", "close": 11.46, "volume": 162129.0}, {"date": "2020-09-15", "close": 11.5, "volume": 46144.0}, {"date": "2020-09-16", "close": 11.51, "volume": 69251.0}, {"date": "2020-09-17", "close": 11.51, "volume": 37128.0}, {"date": "2020-09-18", "close": 11.525, "volume": 78010.0}, {"date": "2020-09-21", "close": 11.5, "volume": 116361.0}, {"date": "2020-09-22", "close": 11.45, "volume": 96337.0}, {"date": "2020-09-23", "close": 11.35, "volume": 113531.0}, {"date": "2020-09-24", "close": 11.3, "volume": 130868.0}, {"date": "2020-09-25", "close": 11.29, "volume": 109983.0}, {"date": "2020-09-28", "close": 11.22, "volume": 162869.0}, {"date": "2020-09-29", "close": 11.18, "volume": 141881.0}, {"date": "2020-09-30", "close": 11.24, "volume": 249893.0}, {"date": "2020-10-01", "close": 11.26, "volume": 579532.0}, {"date": "2020-10-02", "close": 11.2, "volume": 106205.0}, {"date": "2020-10-05", "close": 11.25, "volume": 79194.0}, {"date": "2020-10-06", "close": 11.3, "volume": 91061.0}, {"date": "2020-10-07", "close": 11.32, "volume": 122205.0}, {"date": "2020-10-08", "close": 11.39, "volume": 67069.0}, {"date": "2020-10-09", "close": 11.47, "volume": 65332.0}, {"date": "2020-10-12", "close": 11.445, "volume": 56206.0}, {"date": "2020-10-13", "close": 11.43, "volume": 112616.0}, {"date": "2020-10-14", "close": 11.47, "volume": 56564.0}, {"date": "2020-10-15", "close": 11.47, "volume": 65609.0}, {"date": "2020-10-16", "close": 11.51, "volume": 119141.0}, {"date": "2020-10-19", "close": 11.5, "volume": 38138.0}, {"date": "2020-10-20", "close": 11.52, "volume": 104682.0}, {"date": "2020-10-21", "close": 11.55, "volume": 51497.0}, {"date": "2020-10-22", "close": 11.48, "volume": 108059.0}, {"date": "2020-10-23", "close": 11.39, "volume": 100265.0}, {"date": "2020-10-26", "close": 11.37, "volume": 35619.0}, {"date": "2020-10-27", "close": 11.47, "volume": 44860.0}, {"date": "2020-10-28", "close": 11.29, "volume": 93167.0}, {"date": "2020-10-29", "close": 11.32, "volume": 44922.0}, {"date": "2020-10-30", "close": 11.4, "volume": 73651.0}, {"date": "2020-11-02", "close": 11.41, "volume": 71537.0}, {"date": "2020-11-03", "close": 11.37, "volume": 98431.0}, {"date": "2020-11-04", "close": 11.39, "volume": 32674.0}, {"date": "2020-11-05", "close": 11.56, "volume": 61866.0}, {"date": "2020-11-06", "close": 11.48, "volume": 113963.0}, {"date": "2020-11-09", "close": 11.58, "volume": 48957.0}, {"date": "2020-11-10", "close": 11.58, "volume": 110889.0}, {"date": "2020-11-11", "close": 11.58, "volume": 46005.0}, {"date": "2020-11-12", "close": 11.62, "volume": 62377.0}, {"date": "2020-11-13", "close": 11.66, "volume": 28058.0}, {"date": "2020-11-16", "close": 11.7, "volume": 45723.0}, {"date": "2020-11-17", "close": 11.71, "volume": 25056.0}, {"date": "2020-11-18", "close": 11.69, "volume": 63954.0}, {"date": "2020-11-19", "close": 11.59, "volume": 58161.0}, {"date": "2020-11-20", "close": 11.6, "volume": 79512.0}, {"date": "2020-11-23", "close": 11.66, "volume": 102270.0}, {"date": "2020-11-24", "close": 11.72, "volume": 125015.0}, {"date": "2020-11-25", "close": 11.81, "volume": 113148.0}, {"date": "2020-11-27", "close": 11.84, "volume": 39185.0}, {"date": "2020-11-30", "close": 11.84, "volume": 81422.0}, {"date": "2020-12-01", "close": 11.8797, "volume": 60963.0}, {"date": "2020-12-02", "close": 11.97, "volume": 284092.0}, {"date": "2020-12-03", "close": 12.09, "volume": 158686.0}, {"date": "2020-12-04", "close": 12.07, "volume": 100386.0}, {"date": "2020-12-07", "close": 12.02, "volume": 199044.0}, {"date": "2020-12-08", "close": 12.03, "volume": 377867.0}, {"date": "2020-12-09", "close": 12.15, "volume": 382151.0}, {"date": "2020-12-10", "close": 12.07, "volume": 127703.0}, {"date": "2020-12-11", "close": 12.1, "volume": 220824.0}, {"date": "2020-12-14", "close": 12.06, "volume": 147225.0}, {"date": "2020-12-15", "close": 12.09, "volume": 97654.0}, {"date": "2020-12-16", "close": 12.06, "volume": 172343.0}, {"date": "2020-12-17", "close": 12.04, "volume": 464376.0}, {"date": "2020-12-18", "close": 12.07, "volume": 348764.0}, {"date": "2020-12-21", "close": 12.06, "volume": 113488.0}, {"date": "2020-12-22", "close": 12.08, "volume": 123383.0}, {"date": "2020-12-23", "close": 12.05, "volume": 89499.0}, {"date": "2020-12-24", "close": 12.09, "volume": 50513.0}, {"date": "2020-12-28", "close": 12.15, "volume": 193735.0}, {"date": "2020-12-29", "close": 12.165, "volume": 81791.0}, {"date": "2020-12-30", "close": 12.25, "volume": 80968.0}, {"date": "2020-12-31", "close": 12.41, "volume": 138392.0}, {"date": "2021-01-04", "close": 12.37, "volume": 197228.0}, {"date": "2021-01-05", "close": 12.3, "volume": 180959.0}, {"date": "2021-01-06", "close": 12.31, "volume": 129001.0}, {"date": "2021-01-07", "close": 12.29, "volume": 382689.0}, {"date": "2021-01-08", "close": 12.28, "volume": 83535.0}, {"date": "2021-01-11", "close": 12.11, "volume": 259439.0}, {"date": "2021-01-12", "close": 12.06, "volume": 277553.0}, {"date": "2021-01-13", "close": 12.31, "volume": 444551.0}, {"date": "2021-01-14", "close": 12.39, "volume": 145873.0}, {"date": "2021-01-15", "close": 12.38, "volume": 46054.0}, {"date": "2021-01-19", "close": 12.45, "volume": 101728.0}, {"date": "2021-01-20", "close": 12.47, "volume": 45674.0}, {"date": "2021-01-21", "close": 12.48, "volume": 76421.0}, {"date": "2021-01-22", "close": 12.52, "volume": 85990.0}, {"date": "2021-01-25", "close": 12.41, "volume": 86523.0}, {"date": "2021-01-26", "close": 12.46, "volume": 124966.0}, {"date": "2021-01-27", "close": 12.41, "volume": 169088.0}, {"date": "2021-01-28", "close": 12.42, "volume": 62072.0}, {"date": "2021-01-29", "close": 12.45, "volume": 55732.0}, {"date": "2021-02-01", "close": 12.44, "volume": 114232.0}, {"date": "2021-02-02", "close": 12.39, "volume": 96873.0}, {"date": "2021-02-03", "close": 12.42, "volume": 127587.0}, {"date": "2021-02-04", "close": 12.47, "volume": 117170.0}, {"date": "2021-02-05", "close": 12.45, "volume": 42221.0}, {"date": "2021-02-08", "close": 12.47, "volume": 80872.0}, {"date": "2021-02-09", "close": 12.57, "volume": 195566.0}, {"date": "2021-02-10", "close": 12.55, "volume": 97277.0}, {"date": "2021-02-11", "close": 12.55, "volume": 76594.0}, {"date": "2021-02-12", "close": 12.54, "volume": 56279.0}, {"date": "2021-02-16", "close": 12.51, "volume": 99228.0}, {"date": "2021-02-17", "close": 12.52, "volume": 126853.0}, {"date": "2021-02-18", "close": 12.47, "volume": 103588.0}, {"date": "2021-02-19", "close": 12.45, "volume": 62654.0}, {"date": "2021-02-22", "close": 12.42, "volume": 70671.0}, {"date": "2021-02-23", "close": 12.38, "volume": 147702.0}, {"date": "2021-02-24", "close": 12.35, "volume": 211765.0}, {"date": "2021-02-25", "close": 12.26, "volume": 124207.0}, {"date": "2021-02-26", "close": 12.27, "volume": 38454.0}, {"date": "2021-03-01", "close": 12.3, "volume": 327383.0}, {"date": "2021-03-02", "close": 12.32, "volume": 100889.0}, {"date": "2021-03-03", "close": 12.12, "volume": 225714.0}, {"date": "2021-03-04", "close": 12.07, "volume": 267462.0}, {"date": "2021-03-05", "close": 12.07, "volume": 106544.0}, {"date": "2021-03-08", "close": 12.01, "volume": 71404.0}, {"date": "2021-03-09", "close": 12.0, "volume": 158093.0}, {"date": "2021-03-10", "close": 12.06, "volume": 70419.0}, {"date": "2021-03-11", "close": 12.1, "volume": 98331.0}, {"date": "2021-03-12", "close": 12.09, "volume": 72904.0}, {"date": "2021-03-15", "close": 12.05, "volume": 61042.0}, {"date": "2021-03-16", "close": 12.09, "volume": 50322.0}, {"date": "2021-03-17", "close": 12.16, "volume": 114092.0}, {"date": "2021-03-18", "close": 12.14, "volume": 228414.0}, {"date": "2021-03-19", "close": 12.2, "volume": 98592.0}, {"date": "2021-03-22", "close": 11.98, "volume": 480459.0}, {"date": "2021-03-23", "close": 12.01, "volume": 51518.0}, {"date": "2021-03-24", "close": 12.01, "volume": 98111.0}, {"date": "2021-03-25", "close": 12.035, "volume": 57959.0}, {"date": "2021-03-26", "close": 12.16, "volume": 233784.0}, {"date": "2021-03-29", "close": 12.14, "volume": 259078.0}, {"date": "2021-03-30", "close": 12.12, "volume": 98365.0}, {"date": "2021-03-31", "close": 12.16, "volume": 180948.0}, {"date": "2021-04-01", "close": 12.22, "volume": 154917.0}, {"date": "2021-04-05", "close": 12.24, "volume": 118708.0}, {"date": "2021-04-06", "close": 12.22, "volume": 94093.0}, {"date": "2021-04-07", "close": 12.25, "volume": 54286.0}, {"date": "2021-04-08", "close": 12.25, "volume": 80176.0}, {"date": "2021-04-09", "close": 12.27, "volume": 82289.0}, {"date": "2021-04-12", "close": 12.3, "volume": 79642.0}, {"date": "2021-04-13", "close": 12.27, "volume": 94766.0}, {"date": "2021-04-14", "close": 12.38, "volume": 109989.0}, {"date": "2021-04-15", "close": 12.48, "volume": 124593.0}, {"date": "2021-04-16", "close": 12.49, "volume": 88702.0}, {"date": "2021-04-19", "close": 12.54, "volume": 63066.0}, {"date": "2021-04-20", "close": 12.52, "volume": 109906.0}, {"date": "2021-04-21", "close": 12.59, "volume": 113851.0}, {"date": "2021-04-22", "close": 12.51, "volume": 97454.0}, {"date": "2021-04-23", "close": 12.5, "volume": 59016.0}, {"date": "2021-04-26", "close": 12.48, "volume": 68401.0}, {"date": "2021-04-27", "close": 12.44, "volume": 54488.0}, {"date": "2021-04-28", "close": 12.44, "volume": 121858.0}, {"date": "2021-04-29", "close": 12.47, "volume": 158644.0}, {"date": "2021-04-30", "close": 12.5, "volume": 146133.0}, {"date": "2021-05-03", "close": 12.51, "volume": 172850.0}, {"date": "2021-05-04", "close": 12.55, "volume": 183125.0}, {"date": "2021-05-05", "close": 12.59, "volume": 136909.0}, {"date": "2021-05-06", "close": 12.62, "volume": 115203.0}, {"date": "2021-05-07", "close": 12.72, "volume": 132544.0}, {"date": "2021-05-10", "close": 12.85, "volume": 189347.0}, {"date": "2021-05-11", "close": 12.75, "volume": 130201.0}, {"date": "2021-05-12", "close": 12.65, "volume": 148602.0}, {"date": "2021-05-13", "close": 12.7, "volume": 89992.0}, {"date": "2021-05-14", "close": 12.87, "volume": 58480.0}, {"date": "2021-05-17", "close": 12.73, "volume": 214070.0}, {"date": "2021-05-18", "close": 12.77, "volume": 106366.0}, {"date": "2021-05-19", "close": 12.8, "volume": 72079.0}, {"date": "2021-05-20", "close": 12.76, "volume": 56314.0}, {"date": "2021-05-21", "close": 12.74, "volume": 84462.0}, {"date": "2021-05-24", "close": 12.78, "volume": 94610.0}, {"date": "2021-05-25", "close": 12.81, "volume": 83109.0}, {"date": "2021-05-26", "close": 13.0, "volume": 181324.0}, {"date": "2021-05-27", "close": 12.94, "volume": 114992.0}, {"date": "2021-05-28", "close": 13.0, "volume": 92462.0}, {"date": "2021-06-01", "close": 13.05, "volume": 65699.0}, {"date": "2021-06-02", "close": 13.09, "volume": 121789.0}, {"date": "2021-06-03", "close": 12.95, "volume": 128254.0}, {"date": "2021-06-04", "close": 13.09, "volume": 88651.0}, {"date": "2021-06-07", "close": 13.09, "volume": 84158.0}, {"date": "2021-06-08", "close": 13.11, "volume": 100465.0}, {"date": "2021-06-09", "close": 13.12, "volume": 76458.0}, {"date": "2021-06-10", "close": 13.17, "volume": 115785.0}, {"date": "2021-06-11", "close": 13.1841, "volume": 65821.0}, {"date": "2021-06-14", "close": 13.17, "volume": 142877.0}, {"date": "2021-06-15", "close": 13.21, "volume": 124557.0}, {"date": "2021-06-16", "close": 13.1, "volume": 80217.0}, {"date": "2021-06-17", "close": 13.08, "volume": 80871.0}, {"date": "2021-06-18", "close": 12.95, "volume": 71514.0}, {"date": "2021-06-21", "close": 12.89, "volume": 72096.0}, {"date": "2021-06-22", "close": 12.83, "volume": 135151.0}, {"date": "2021-06-23", "close": 12.79, "volume": 173957.0}, {"date": "2021-06-24", "close": 12.92, "volume": 67998.0}, {"date": "2021-06-25", "close": 12.88, "volume": 39161.0}, {"date": "2021-06-28", "close": 13.04, "volume": 63289.0}, {"date": "2021-06-29", "close": 13.16, "volume": 170341.0}, {"date": "2021-06-30", "close": 13.11, "volume": 151527.0}, {"date": "2021-07-01", "close": 13.05, "volume": 89183.0}, {"date": "2021-07-02", "close": 13.04, "volume": 83279.0}, {"date": "2021-07-06", "close": 13.19, "volume": 34674.0}, {"date": "2021-07-07", "close": 13.27, "volume": 60954.0}, {"date": "2021-07-08", "close": 13.2, "volume": 59275.0}, {"date": "2021-07-09", "close": 13.2, "volume": 68630.0}, {"date": "2021-07-12", "close": 13.18, "volume": 133815.0}, {"date": "2021-07-13", "close": 13.17, "volume": 72109.0}, {"date": "2021-07-14", "close": 13.22, "volume": 80522.0}, {"date": "2021-07-15", "close": 13.35, "volume": 91369.0}, {"date": "2021-07-16", "close": 13.27, "volume": 47890.0}, {"date": "2021-07-19", "close": 13.32, "volume": 86794.0}, {"date": "2021-07-20", "close": 13.26, "volume": 91104.0}, {"date": "2021-07-21", "close": 13.21, "volume": 79899.0}, {"date": "2021-07-22", "close": 13.22, "volume": 89422.0}, {"date": "2021-07-23", "close": 13.28, "volume": 38272.0}, {"date": "2021-07-26", "close": 13.39, "volume": 98056.0}, {"date": "2021-07-27", "close": 13.32, "volume": 65071.0}, {"date": "2021-07-28", "close": 13.43, "volume": 63634.0}, {"date": "2021-07-29", "close": 13.38, "volume": 104127.0}, {"date": "2021-07-30", "close": 13.41, "volume": 66968.0}, {"date": "2021-08-02", "close": 13.4, "volume": 88972.0}, {"date": "2021-08-03", "close": 13.4, "volume": 70024.0}, {"date": "2021-08-04", "close": 13.38, "volume": 102392.0}, {"date": "2021-08-05", "close": 13.38, "volume": 67869.0}, {"date": "2021-08-06", "close": 13.3, "volume": 119310.0}, {"date": "2021-08-09", "close": 13.31, "volume": 195050.0}, {"date": "2021-08-10", "close": 13.33, "volume": 66922.0}, {"date": "2021-08-11", "close": 13.29, "volume": 117326.0}, {"date": "2021-08-12", "close": 13.3, "volume": 50280.0}, {"date": "2021-08-13", "close": 13.3, "volume": 112328.0}, {"date": "2021-08-16", "close": 13.3, "volume": 232847.0}, {"date": "2021-08-17", "close": 13.35, "volume": 71397.0}, {"date": "2021-08-18", "close": 13.31, "volume": 344274.0}, {"date": "2021-08-19", "close": 13.3, "volume": 151851.0}, {"date": "2021-08-20", "close": 13.19, "volume": 86168.0}, {"date": "2021-08-23", "close": 13.18, "volume": 125630.0}, {"date": "2021-08-24", "close": 13.15, "volume": 91335.0}, {"date": "2021-08-25", "close": 13.18, "volume": 93727.0}, {"date": "2021-08-26", "close": 13.21, "volume": 46002.0}, {"date": "2021-08-27", "close": 13.22, "volume": 149978.0}, {"date": "2021-08-30", "close": 13.3, "volume": 182059.0}, {"date": "2021-08-31", "close": 13.32, "volume": 99929.0}, {"date": "2021-09-01", "close": 13.31, "volume": 130140.0}, {"date": "2021-09-02", "close": 13.35, "volume": 77705.0}, {"date": "2021-09-03", "close": 13.38, "volume": 138045.0}, {"date": "2021-09-07", "close": 13.37, "volume": 78777.0}, {"date": "2021-09-08", "close": 13.44, "volume": 87783.0}, {"date": "2021-09-09", "close": 13.46, "volume": 64050.0}, {"date": "2021-09-10", "close": 13.41, "volume": 81762.0}, {"date": "2021-09-13", "close": 13.41, "volume": 103496.0}, {"date": "2021-09-14", "close": 13.41, "volume": 62467.0}, {"date": "2021-09-15", "close": 13.47, "volume": 49144.0}, {"date": "2021-09-16", "close": 13.47, "volume": 52944.0}, {"date": "2021-09-17", "close": 13.45, "volume": 52244.0}, {"date": "2021-09-20", "close": 13.36, "volume": 166764.0}, {"date": "2021-09-21", "close": 13.41, "volume": 180663.0}, {"date": "2021-09-22", "close": 13.39, "volume": 85792.0}, {"date": "2021-09-23", "close": 13.35, "volume": 105319.0}, {"date": "2021-09-24", "close": 13.27, "volume": 98954.0}, {"date": "2021-09-27", "close": 13.26, "volume": 107474.0}, {"date": "2021-09-28", "close": 13.24, "volume": 78467.0}, {"date": "2021-09-29", "close": 13.23, "volume": 95203.0}, {"date": "2021-09-30", "close": 13.29, "volume": 191199.0}, {"date": "2021-10-01", "close": 13.33, "volume": 65215.0}, {"date": "2021-10-04", "close": 13.38, "volume": 68833.0}, {"date": "2021-10-05", "close": 13.46, "volume": 44831.0}, {"date": "2021-10-06", "close": 13.48, "volume": 120621.0}, {"date": "2021-10-07", "close": 13.36, "volume": 100232.0}, {"date": "2021-10-08", "close": 13.35, "volume": 44187.0}, {"date": "2021-10-11", "close": 13.39, "volume": 78109.0}, {"date": "2021-10-12", "close": 13.435, "volume": 58765.0}, {"date": "2021-10-13", "close": 13.44, "volume": 123031.0}, {"date": "2021-10-14", "close": 13.52, "volume": 76480.0}, {"date": "2021-10-15", "close": 13.5, "volume": 120567.0}, {"date": "2021-10-18", "close": 13.57, "volume": 48755.0}, {"date": "2021-10-19", "close": 13.59, "volume": 143306.0}, {"date": "2021-10-20", "close": 13.64, "volume": 161869.0}, {"date": "2021-10-21", "close": 13.66, "volume": 174215.0}, {"date": "2021-10-22", "close": 13.68, "volume": 126093.0}, {"date": "2021-10-25", "close": 13.7, "volume": 254719.0}, {"date": "2021-10-26", "close": 13.8, "volume": 202643.0}, {"date": "2021-10-27", "close": 13.84, "volume": 316810.0}, {"date": "2021-10-28", "close": 13.79, "volume": 226257.0}, {"date": "2021-10-29", "close": 13.66, "volume": 128694.0}, {"date": "2021-11-01", "close": 13.63, "volume": 99336.0}, {"date": "2021-11-02", "close": 13.62, "volume": 69474.0}, {"date": "2021-11-03", "close": 13.655, "volume": 112423.0}, {"date": "2021-11-04", "close": 13.61, "volume": 64365.0}, {"date": "2021-11-05", "close": 13.79, "volume": 89490.0}, {"date": "2021-11-08", "close": 13.68, "volume": 107023.0}, {"date": "2021-11-09", "close": 13.78, "volume": 93213.0}, {"date": "2021-11-10", "close": 13.84, "volume": 207340.0}, {"date": "2021-11-11", "close": 13.89, "volume": 58481.0}, {"date": "2021-11-12", "close": 13.84, "volume": 40297.0}, {"date": "2021-11-15", "close": 13.77, "volume": 104917.0}, {"date": "2021-11-16", "close": 13.8, "volume": 181599.0}, {"date": "2021-11-17", "close": 13.76, "volume": 126443.0}, {"date": "2021-11-18", "close": 13.84, "volume": 92870.0}, {"date": "2021-11-19", "close": 13.83, "volume": 150231.0}, {"date": "2021-11-22", "close": 13.67, "volume": 96721.0}, {"date": "2021-11-23", "close": 13.62, "volume": 127166.0}, {"date": "2021-11-24", "close": 13.76, "volume": 176116.0}, {"date": "2021-11-26", "close": 13.71, "volume": 36969.0}, {"date": "2021-11-29", "close": 13.64, "volume": 89671.0}, {"date": "2021-11-30", "close": 13.51, "volume": 92393.0}, {"date": "2021-12-01", "close": 13.34, "volume": 105643.0}, {"date": "2021-12-02", "close": 13.23, "volume": 193468.0}, {"date": "2021-12-03", "close": 13.22, "volume": 95700.0}, {"date": "2021-12-06", "close": 13.36, "volume": 126759.0}, {"date": "2021-12-07", "close": 13.42, "volume": 210688.0}, {"date": "2021-12-08", "close": 13.45, "volume": 131218.0}, {"date": "2021-12-09", "close": 13.36, "volume": 427085.0}, {"date": "2021-12-10", "close": 13.35, "volume": 73572.0}, {"date": "2021-12-13", "close": 13.27, "volume": 237289.0}, {"date": "2021-12-14", "close": 13.3, "volume": 176399.0}, {"date": "2021-12-15", "close": 13.29, "volume": 637118.0}, {"date": "2021-12-16", "close": 13.21, "volume": 258438.0}, {"date": "2021-12-17", "close": 13.26, "volume": 98656.0}, {"date": "2021-12-20", "close": 13.2, "volume": 135439.0}, {"date": "2021-12-21", "close": 13.24, "volume": 61300.0}, {"date": "2021-12-22", "close": 12.84, "volume": 174889.0}, {"date": "2021-12-23", "close": 13.11, "volume": 109582.0}, {"date": "2021-12-27", "close": 13.18, "volume": 174186.0}, {"date": "2021-12-28", "close": 13.19, "volume": 165450.0}, {"date": "2021-12-29", "close": 13.22, "volume": 136928.0}, {"date": "2021-12-30", "close": 13.27, "volume": 79252.0}, {"date": "2021-12-31", "close": 13.58, "volume": 261316.0}, {"date": "2022-01-03", "close": 13.39, "volume": 216960.0}, {"date": "2022-01-04", "close": 13.35, "volume": 164712.0}, {"date": "2022-01-05", "close": 13.26, "volume": 114527.0}, {"date": "2022-01-06", "close": 12.98, "volume": 164950.0}, {"date": "2022-01-07", "close": 12.73, "volume": 157939.0}, {"date": "2022-01-10", "close": 12.75, "volume": 171318.0}, {"date": "2022-01-11", "close": 12.86, "volume": 246021.0}, {"date": "2022-01-12", "close": 12.95, "volume": 116961.0}, {"date": "2022-01-13", "close": 13.03, "volume": 65108.0}, {"date": "2022-01-14", "close": 13.0, "volume": 59341.0}, {"date": "2022-01-18", "close": 12.97, "volume": 111693.0}, {"date": "2022-01-19", "close": 12.66, "volume": 175882.0}, {"date": "2022-01-20", "close": 12.51, "volume": 234399.0}, {"date": "2022-01-21", "close": 12.28, "volume": 175761.0}, {"date": "2022-01-24", "close": 12.13, "volume": 320256.0}, {"date": "2022-01-25", "close": 12.24, "volume": 172488.0}, {"date": "2022-01-26", "close": 12.14, "volume": 116827.0}, {"date": "2022-01-27", "close": 12.22, "volume": 118411.0}, {"date": "2022-01-28", "close": 12.23, "volume": 76106.0}, {"date": "2022-01-31", "close": 12.26, "volume": 121451.0}, {"date": "2022-02-01", "close": 12.41, "volume": 89215.0}, {"date": "2022-02-02", "close": 12.76, "volume": 260444.0}, {"date": "2022-02-03", "close": 12.63, "volume": 135850.0}, {"date": "2022-02-04", "close": 12.41, "volume": 142462.0}, {"date": "2022-02-07", "close": 12.46, "volume": 107453.0}, {"date": "2022-02-08", "close": 12.59, "volume": 172183.0}, {"date": "2022-02-09", "close": 12.53, "volume": 106547.0}, {"date": "2022-02-10", "close": 12.3, "volume": 165601.0}, {"date": "2022-02-11", "close": 12.32, "volume": 120221.0}, {"date": "2022-02-14", "close": 12.16, "volume": 145314.0}, {"date": "2022-02-15", "close": 12.07, "volume": 115033.0}, {"date": "2022-02-16", "close": 12.13, "volume": 153968.0}, {"date": "2022-02-17", "close": 12.12, "volume": 101282.0}, {"date": "2022-02-18", "close": 12.11, "volume": 104795.0}, {"date": "2022-02-22", "close": 12.115, "volume": 79483.0}, {"date": "2022-02-23", "close": 12.01, "volume": 126097.0}, {"date": "2022-02-24", "close": 12.13, "volume": 245182.0}, {"date": "2022-02-25", "close": 12.2, "volume": 93684.0}, {"date": "2022-02-28", "close": 12.33, "volume": 84399.0}, {"date": "2022-03-01", "close": 12.27, "volume": 212581.0}, {"date": "2022-03-02", "close": 12.35, "volume": 197561.0}, {"date": "2022-03-03", "close": 12.43, "volume": 98560.0}, {"date": "2022-03-04", "close": 12.54, "volume": 76913.0}, {"date": "2022-03-07", "close": 12.37, "volume": 133268.0}, {"date": "2022-03-08", "close": 12.425, "volume": 92198.0}, {"date": "2022-03-09", "close": 12.45, "volume": 80267.0}, {"date": "2022-03-10", "close": 12.35, "volume": 131938.0}, {"date": "2022-03-11", "close": 12.21, "volume": 94982.0}, {"date": "2022-03-14", "close": 12.17, "volume": 168111.0}, {"date": "2022-03-15", "close": 12.1, "volume": 167448.0}, {"date": "2022-03-16", "close": 12.1, "volume": 123206.0}, {"date": "2022-03-17", "close": 12.29, "volume": 135999.0}, {"date": "2022-03-18", "close": 12.33, "volume": 49014.0}, {"date": "2022-03-21", "close": 12.25, "volume": 85497.0}, {"date": "2022-03-22", "close": 12.23, "volume": 62927.0}, {"date": "2022-03-23", "close": 12.09, "volume": 64340.0}, {"date": "2022-03-24", "close": 12.03, "volume": 112937.0}, {"date": "2022-03-25", "close": 11.98, "volume": 180808.0}, {"date": "2022-03-28", "close": 11.81, "volume": 232861.0}, {"date": "2022-03-29", "close": 11.78, "volume": 194013.0}, {"date": "2022-03-30", "close": 11.98, "volume": 134323.0}, {"date": "2022-03-31", "close": 12.01, "volume": 282369.0}, {"date": "2022-04-01", "close": 11.9, "volume": 69705.0}, {"date": "2022-04-04", "close": 11.88, "volume": 85567.0}, {"date": "2022-04-05", "close": 11.77, "volume": 148864.0}, {"date": "2022-04-06", "close": 11.62, "volume": 129516.0}, {"date": "2022-04-07", "close": 11.6, "volume": 60556.0}, {"date": "2022-04-08", "close": 11.61, "volume": 43811.0}, {"date": "2022-04-11", "close": 11.52, "volume": 155946.0}, {"date": "2022-04-12", "close": 11.52, "volume": 113917.0}, {"date": "2022-04-13", "close": 11.44, "volume": 184051.0}, {"date": "2022-04-14", "close": 11.39, "volume": 243847.0}, {"date": "2022-04-18", "close": 11.33, "volume": 87925.0}, {"date": "2022-04-19", "close": 11.41, "volume": 162087.0}, {"date": "2022-04-20", "close": 11.52, "volume": 157864.0}, {"date": "2022-04-21", "close": 11.4, "volume": 201149.0}, {"date": "2022-04-22", "close": 11.29, "volume": 113477.0}, {"date": "2022-04-25", "close": 11.27, "volume": 175894.0}, {"date": "2022-04-26", "close": 11.17, "volume": 55125.0}, {"date": "2022-04-27", "close": 11.14, "volume": 64318.0}, {"date": "2022-04-28", "close": 11.14, "volume": 132823.0}, {"date": "2022-04-29", "close": 11.03, "volume": 74691.0}, {"date": "2022-05-02", "close": 10.82, "volume": 192237.0}, {"date": "2022-05-03", "close": 10.81, "volume": 134251.0}, {"date": "2022-05-04", "close": 10.84, "volume": 202241.0}, {"date": "2022-05-05", "close": 10.76, "volume": 167786.0}, {"date": "2022-05-06", "close": 10.71, "volume": 122450.0}, {"date": "2022-05-09", "close": 10.52, "volume": 303955.0}, {"date": "2022-05-10", "close": 10.55, "volume": 166644.0}, {"date": "2022-05-11", "close": 10.59, "volume": 144016.0}, {"date": "2022-05-12", "close": 10.49, "volume": 206891.0}, {"date": "2022-05-13", "close": 10.54, "volume": 205392.0}, {"date": "2022-05-16", "close": 10.54, "volume": 121226.0}, {"date": "2022-05-17", "close": 10.58, "volume": 124766.0}, {"date": "2022-05-18", "close": 10.62, "volume": 198475.0}, {"date": "2022-05-19", "close": 10.49, "volume": 549955.0}, {"date": "2022-05-20", "close": 10.52, "volume": 131061.0}, {"date": "2022-05-23", "close": 10.63, "volume": 168053.0}, {"date": "2022-05-24", "close": 10.84, "volume": 199301.0}, {"date": "2022-05-25", "close": 10.98, "volume": 295061.0}, {"date": "2022-05-26", "close": 11.07, "volume": 142233.0}, {"date": "2022-05-27", "close": 11.18, "volume": 157153.0}, {"date": "2022-05-31", "close": 11.21, "volume": 313282.0}, {"date": "2022-06-01", "close": 11.14, "volume": 114006.0}, {"date": "2022-06-02", "close": 11.21, "volume": 169527.0}, {"date": "2022-06-03", "close": 11.23, "volume": 125687.0}, {"date": "2022-06-06", "close": 11.34, "volume": 303779.0}, {"date": "2022-06-07", "close": 11.41, "volume": 456908.0}, {"date": "2022-06-08", "close": 11.42, "volume": 198337.0}, {"date": "2022-06-09", "close": 11.33, "volume": 121634.0}, {"date": "2022-06-10", "close": 11.27, "volume": 111436.0}, {"date": "2022-06-13", "close": 11.0, "volume": 154309.0}, {"date": "2022-06-14", "close": 10.55, "volume": 241620.0}, {"date": "2022-06-15", "close": 10.52, "volume": 153967.0}, {"date": "2022-06-16", "close": 10.31, "volume": 161471.0}, {"date": "2022-06-17", "close": 10.36, "volume": 92556.0}, {"date": "2022-06-21", "close": 10.33, "volume": 140897.0}, {"date": "2022-06-22", "close": 10.12, "volume": 149883.0}, {"date": "2022-06-23", "close": 10.25, "volume": 95937.0}, {"date": "2022-06-24", "close": 10.36, "volume": 76481.0}, {"date": "2022-06-27", "close": 10.38, "volume": 59141.0}, {"date": "2022-06-28", "close": 10.43, "volume": 146267.0}, {"date": "2022-06-29", "close": 10.41, "volume": 127617.0}, {"date": "2022-06-30", "close": 10.53, "volume": 181752.0}, {"date": "2022-07-01", "close": 10.5, "volume": 65649.0}, {"date": "2022-07-05", "close": 10.48, "volume": 72062.0}, {"date": "2022-07-06", "close": 10.35, "volume": 79782.0}, {"date": "2022-07-07", "close": 10.34, "volume": 97784.0}, {"date": "2022-07-08", "close": 10.35, "volume": 71240.0}, {"date": "2022-07-11", "close": 10.35, "volume": 71839.0}, {"date": "2022-07-12", "close": 10.17, "volume": 160279.0}, {"date": "2022-07-13", "close": 10.16, "volume": 130259.0}, {"date": "2022-07-14", "close": 10.08, "volume": 162596.0}, {"date": "2022-07-15", "close": 10.19, "volume": 189571.0}, {"date": "2022-07-18", "close": 10.13, "volume": 158737.0}, {"date": "2022-07-19", "close": 10.22, "volume": 120335.0}, {"date": "2022-07-20", "close": 10.18, "volume": 175441.0}, {"date": "2022-07-21", "close": 10.17, "volume": 280475.0}, {"date": "2022-07-22", "close": 10.42, "volume": 239312.0}, {"date": "2022-07-25", "close": 10.43, "volume": 80180.0}, {"date": "2022-07-26", "close": 10.39, "volume": 61326.0}, {"date": "2022-07-27", "close": 10.47, "volume": 78249.0}, {"date": "2022-07-28", "close": 10.64, "volume": 94196.0}, {"date": "2022-07-29", "close": 10.83, "volume": 193470.0}, {"date": "2022-08-01", "close": 10.87, "volume": 130264.0}, {"date": "2022-08-02", "close": 10.8, "volume": 174475.0}, {"date": "2022-08-03", "close": 10.82, "volume": 98359.0}, {"date": "2022-08-04", "close": 10.84, "volume": 122910.0}, {"date": "2022-08-05", "close": 10.74, "volume": 90656.0}, {"date": "2022-08-08", "close": 10.74, "volume": 88949.0}, {"date": "2022-08-09", "close": 10.73, "volume": 44774.0}, {"date": "2022-08-10", "close": 10.69, "volume": 81573.0}, {"date": "2022-08-11", "close": 10.73, "volume": 97364.0}, {"date": "2022-08-12", "close": 10.79, "volume": 43518.0}, {"date": "2022-08-15", "close": 10.81, "volume": 46971.0}, {"date": "2022-08-16", "close": 10.73, "volume": 74695.0}, {"date": "2022-08-17", "close": 10.6, "volume": 98097.0}, {"date": "2022-08-18", "close": 10.65, "volume": 100617.0}, {"date": "2022-08-19", "close": 10.58, "volume": 40212.0}, {"date": "2022-08-22", "close": 10.54, "volume": 69485.0}, {"date": "2022-08-23", "close": 10.535, "volume": 76191.0}, {"date": "2022-08-24", "close": 10.64, "volume": 79389.0}, {"date": "2022-08-25", "close": 10.6, "volume": 57910.0}, {"date": "2022-08-26", "close": 10.56, "volume": 20788.0}, {"date": "2022-08-29", "close": 10.52, "volume": 35714.0}, {"date": "2022-08-30", "close": 10.36, "volume": 62450.0}, {"date": "2022-08-31", "close": 10.26, "volume": 59452.0}, {"date": "2022-09-01", "close": 10.21, "volume": 92154.0}, {"date": "2022-09-02", "close": 10.26, "volume": 56983.0}, {"date": "2022-09-06", "close": 10.25, "volume": 101956.0}, {"date": "2022-09-07", "close": 10.31, "volume": 36165.0}, {"date": "2022-09-08", "close": 10.25, "volume": 22288.0}, {"date": "2022-09-09", "close": 10.23, "volume": 33986.0}, {"date": "2022-09-12", "close": 10.23, "volume": 44530.0}, {"date": "2022-09-13", "close": 10.2, "volume": 43594.0}, {"date": "2022-09-14", "close": 10.09, "volume": 58011.0}, {"date": "2022-09-15", "close": 10.06, "volume": 70135.0}, {"date": "2022-09-16", "close": 10.01, "volume": 246387.0}, {"date": "2022-09-19", "close": 9.91, "volume": 106017.0}, {"date": "2022-09-20", "close": 9.83, "volume": 132369.0}, {"date": "2022-09-21", "close": 9.93, "volume": 110848.0}, {"date": "2022-09-22", "close": 9.54, "volume": 146069.0}, {"date": "2022-09-23", "close": 9.4, "volume": 162342.0}, {"date": "2022-09-26", "close": 9.26, "volume": 118987.0}, {"date": "2022-09-27", "close": 9.03, "volume": 181028.0}, {"date": "2022-09-28", "close": 9.07, "volume": 204541.0}, {"date": "2022-09-29", "close": 8.95, "volume": 254949.0}, {"date": "2022-09-30", "close": 9.07, "volume": 313746.0}, {"date": "2022-10-03", "close": 9.17, "volume": 215886.0}, {"date": "2022-10-04", "close": 9.32, "volume": 1023536.0}, {"date": "2022-10-05", "close": 9.27, "volume": 240189.0}, {"date": "2022-10-06", "close": 9.37, "volume": 188503.0}, {"date": "2022-10-07", "close": 9.3, "volume": 206856.0}, {"date": "2022-10-10", "close": 9.18, "volume": 64286.0}, {"date": "2022-10-11", "close": 9.42, "volume": 701068.0}, {"date": "2022-10-12", "close": 9.42, "volume": 280137.0}, {"date": "2022-10-13", "close": 9.38, "volume": 361748.0}, {"date": "2022-10-14", "close": 9.36, "volume": 314348.0}, {"date": "2022-10-17", "close": 9.3, "volume": 100261.0}, {"date": "2022-10-18", "close": 9.27, "volume": 102861.0}, {"date": "2022-10-19", "close": 9.18, "volume": 115686.0}, {"date": "2022-10-20", "close": 9.14, "volume": 204689.0}, {"date": "2022-10-21", "close": 9.02, "volume": 120321.0}, {"date": "2022-10-24", "close": 9.07, "volume": 164580.0}, {"date": "2022-10-25", "close": 9.12, "volume": 254223.0}, {"date": "2022-10-26", "close": 9.14, "volume": 265521.0}, {"date": "2022-10-27", "close": 9.22, "volume": 316531.0}, {"date": "2022-10-28", "close": 9.23, "volume": 105854.0}, {"date": "2022-10-31", "close": 9.2, "volume": 93931.0}, {"date": "2022-11-01", "close": 9.29, "volume": 237923.0}, {"date": "2022-11-02", "close": 9.38, "volume": 240721.0}, {"date": "2022-11-03", "close": 9.22, "volume": 147692.0}, {"date": "2022-11-04", "close": 9.21, "volume": 69375.0}, {"date": "2022-11-07", "close": 9.22, "volume": 94022.0}, {"date": "2022-11-08", "close": 9.24, "volume": 112996.0}, {"date": "2022-11-09", "close": 9.2, "volume": 113556.0}, {"date": "2022-11-10", "close": 9.4, "volume": 137436.0}, {"date": "2022-11-11", "close": 9.42, "volume": 433826.0}, {"date": "2022-11-14", "close": 9.31, "volume": 97142.0}, {"date": "2022-11-15", "close": 9.4, "volume": 235524.0}, {"date": "2022-11-16", "close": 9.39, "volume": 212054.0}, {"date": "2022-11-17", "close": 9.32, "volume": 113647.0}, {"date": "2022-11-18", "close": 9.29, "volume": 138879.0}, {"date": "2022-11-21", "close": 9.28, "volume": 129129.0}, {"date": "2022-11-22", "close": 9.35, "volume": 141243.0}, {"date": "2022-11-23", "close": 9.41, "volume": 86317.0}, {"date": "2022-11-25", "close": 9.45, "volume": 46190.0}, {"date": "2022-11-28", "close": 9.5, "volume": 208434.0}, {"date": "2022-11-29", "close": 9.51, "volume": 120695.0}, {"date": "2022-11-30", "close": 9.54, "volume": 183902.0}, {"date": "2022-12-01", "close": 9.72, "volume": 171258.0}, {"date": "2022-12-02", "close": 9.78, "volume": 663410.0}, {"date": "2022-12-05", "close": 9.67, "volume": 138956.0}, {"date": "2022-12-06", "close": 9.67, "volume": 137127.0}, {"date": "2022-12-07", "close": 9.84, "volume": 710040.0}, {"date": "2022-12-08", "close": 9.79, "volume": 271717.0}, {"date": "2022-12-09", "close": 9.69, "volume": 99237.0}, {"date": "2022-12-12", "close": 9.5, "volume": 115618.0}, {"date": "2022-12-13", "close": 9.53, "volume": 425379.0}, {"date": "2022-12-14", "close": 9.53, "volume": 223521.0}, {"date": "2022-12-15", "close": 9.48, "volume": 235525.0}, {"date": "2022-12-16", "close": 9.43, "volume": 130685.0}, {"date": "2022-12-19", "close": 9.4, "volume": 218765.0}, {"date": "2022-12-20", "close": 9.42, "volume": 185195.0}, {"date": "2022-12-21", "close": 9.26, "volume": 237614.0}, {"date": "2022-12-22", "close": 9.32, "volume": 228199.0}, {"date": "2022-12-23", "close": 9.26, "volume": 74944.0}, {"date": "2022-12-27", "close": 9.18, "volume": 127488.0}, {"date": "2022-12-28", "close": 9.12, "volume": 291573.0}, {"date": "2022-12-29", "close": 9.13, "volume": 500456.0}, {"date": "2022-12-30", "close": 9.13, "volume": 398549.0}, {"date": "2023-01-03", "close": 9.12, "volume": 317201.0}, {"date": "2023-01-04", "close": 9.24, "volume": 259441.0}, {"date": "2023-01-05", "close": 9.24, "volume": 101099.0}, {"date": "2023-01-06", "close": 9.35, "volume": 168794.0}, {"date": "2023-01-09", "close": 9.48, "volume": 161653.0}, {"date": "2023-01-10", "close": 9.49, "volume": 163289.0}, {"date": "2023-01-11", "close": 9.55, "volume": 112212.0}, {"date": "2023-01-12", "close": 9.59, "volume": 122295.0}, {"date": "2023-01-13", "close": 9.63, "volume": 222043.0}, {"date": "2023-01-17", "close": 9.66, "volume": 169120.0}, {"date": "2023-01-18", "close": 9.63, "volume": 199359.0}, {"date": "2023-01-19", "close": 9.58, "volume": 227673.0}, {"date": "2023-01-20", "close": 9.64, "volume": 952843.0}, {"date": "2023-01-23", "close": 9.59, "volume": 89916.0}, {"date": "2023-01-24", "close": 9.615, "volume": 200958.0}, {"date": "2023-01-25", "close": 9.67, "volume": 222713.0}, {"date": "2023-01-26", "close": 9.65, "volume": 220899.0}, {"date": "2023-01-27", "close": 9.66, "volume": 1068699.0}, {"date": "2023-01-30", "close": 9.64, "volume": 111247.0}, {"date": "2023-01-31", "close": 9.63, "volume": 129759.0}, {"date": "2023-02-01", "close": 9.59, "volume": 351926.0}, {"date": "2023-02-02", "close": 9.6, "volume": 141253.0}, {"date": "2023-02-03", "close": 9.52, "volume": 90902.0}, {"date": "2023-02-06", "close": 9.47, "volume": 127102.0}, {"date": "2023-02-07", "close": 9.42, "volume": 161666.0}, {"date": "2023-02-08", "close": 9.44, "volume": 145062.0}, {"date": "2023-02-09", "close": 9.4, "volume": 128760.0}, {"date": "2023-02-10", "close": 9.38, "volume": 84381.0}, {"date": "2023-02-13", "close": 9.36, "volume": 100654.0}, {"date": "2023-02-14", "close": 9.32, "volume": 137824.0}, {"date": "2023-02-15", "close": 9.32, "volume": 181656.0}, {"date": "2023-02-16", "close": 9.3, "volume": 167155.0}, {"date": "2023-02-17", "close": 9.23, "volume": 116528.0}, {"date": "2023-02-21", "close": 9.14, "volume": 56112.0}, {"date": "2023-02-22", "close": 9.07, "volume": 165221.0}, {"date": "2023-02-23", "close": 9.12, "volume": 135633.0}, {"date": "2023-02-24", "close": 9.09, "volume": 72239.0}, {"date": "2023-02-27", "close": 9.1, "volume": 51323.0}, {"date": "2023-02-28", "close": 9.11, "volume": 220422.0}, {"date": "2023-03-01", "close": 9.1, "volume": 172935.0}, {"date": "2023-03-02", "close": 9.1, "volume": 105209.0}, {"date": "2023-03-03", "close": 9.15, "volume": 228603.0}, {"date": "2023-03-06", "close": 9.13, "volume": 304790.0}, {"date": "2023-03-07", "close": 9.09, "volume": 97213.0}, {"date": "2023-03-08", "close": 9.01, "volume": 119404.0}, {"date": "2023-03-09", "close": 8.97, "volume": 189105.0}, {"date": "2023-03-10", "close": 9.0, "volume": 102066.0}, {"date": "2023-03-13", "close": 9.08, "volume": 138693.0}, {"date": "2023-03-14", "close": 9.15, "volume": 147384.0}, {"date": "2023-03-15", "close": 9.2, "volume": 146265.0}, {"date": "2023-03-16", "close": 9.18, "volume": 160897.0}, {"date": "2023-03-17", "close": 9.19, "volume": 108991.0}, {"date": "2023-03-20", "close": 9.02, "volume": 500124.0}, {"date": "2023-03-21", "close": 9.1, "volume": 181788.0}, {"date": "2023-03-22", "close": 9.21, "volume": 203438.0}, {"date": "2023-03-23", "close": 9.15, "volume": 154649.0}, {"date": "2023-03-24", "close": 9.1, "volume": 53567.0}, {"date": "2023-03-27", "close": 9.02, "volume": 77672.0}, {"date": "2023-03-28", "close": 9.08, "volume": 56585.0}, {"date": "2023-03-29", "close": 9.12, "volume": 149212.0}, {"date": "2023-03-30", "close": 9.1, "volume": 155891.0}, {"date": "2023-03-31", "close": 9.15, "volume": 187485.0}, {"date": "2023-04-03", "close": 9.26, "volume": 229069.0}, {"date": "2023-04-04", "close": 9.29, "volume": 139399.0}, {"date": "2023-04-05", "close": 9.32, "volume": 266776.0}, {"date": "2023-04-06", "close": 9.3, "volume": 149835.0}, {"date": "2023-04-10", "close": 9.28, "volume": 194925.0}, {"date": "2023-04-11", "close": 9.23, "volume": 193162.0}, {"date": "2023-04-12", "close": 9.26, "volume": 136624.0}, {"date": "2023-04-13", "close": 9.3, "volume": 173945.0}, {"date": "2023-04-14", "close": 9.26, "volume": 147450.0}, {"date": "2023-04-17", "close": 9.22, "volume": 78508.0}, {"date": "2023-04-18", "close": 9.23, "volume": 217656.0}, {"date": "2023-04-19", "close": 9.2, "volume": 652026.0}, {"date": "2023-04-20", "close": 9.17, "volume": 140316.0}, {"date": "2023-04-21", "close": 9.16, "volume": 116980.0}, {"date": "2023-04-24", "close": 9.15, "volume": 151698.0}, {"date": "2023-04-25", "close": 9.17, "volume": 155703.0}, {"date": "2023-04-26", "close": 9.3, "volume": 433615.0}, {"date": "2023-04-27", "close": 9.18, "volume": 103178.0}, {"date": "2023-04-28", "close": 9.22, "volume": 90335.0}, {"date": "2023-05-01", "close": 9.18, "volume": 168430.0}, {"date": "2023-05-02", "close": 9.18, "volume": 157986.0}, {"date": "2023-05-03", "close": 9.18, "volume": 200158.0}, {"date": "2023-05-04", "close": 9.19, "volume": 169284.0}, {"date": "2023-05-05", "close": 9.25, "volume": 114053.0}, {"date": "2023-05-08", "close": 9.21, "volume": 149108.0}, {"date": "2023-05-09", "close": 9.21, "volume": 78814.0}, {"date": "2023-05-10", "close": 9.22, "volume": 112234.0}, {"date": "2023-05-11", "close": 9.24, "volume": 152205.0}, {"date": "2023-05-12", "close": 9.18, "volume": 134674.0}, {"date": "2023-05-15", "close": 9.14, "volume": 80713.0}, {"date": "2023-05-16", "close": 9.07, "volume": 149990.0}, {"date": "2023-05-17", "close": 9.07, "volume": 115113.0}, {"date": "2023-05-18", "close": 9.05, "volume": 115564.0}, {"date": "2023-05-19", "close": 9.01, "volume": 87693.0}, {"date": "2023-05-22", "close": 9.0, "volume": 411760.0}, {"date": "2023-05-23", "close": 8.97, "volume": 94994.0}, {"date": "2023-05-24", "close": 8.93, "volume": 112871.0}, {"date": "2023-05-25", "close": 8.87, "volume": 69366.0}, {"date": "2023-05-26", "close": 8.9, "volume": 121017.0}, {"date": "2023-05-30", "close": 8.95, "volume": 60955.0}, {"date": "2023-05-31", "close": 8.97, "volume": 83813.0}, {"date": "2023-06-01", "close": 9.0, "volume": 109301.0}, {"date": "2023-06-02", "close": 8.94, "volume": 191696.0}, {"date": "2023-06-05", "close": 8.94, "volume": 125891.0}, {"date": "2023-06-06", "close": 8.97, "volume": 88633.0}, {"date": "2023-06-07", "close": 8.92, "volume": 178604.0}, {"date": "2023-06-08", "close": 8.95, "volume": 129518.0}, {"date": "2023-06-09", "close": 8.97, "volume": 98853.0}, {"date": "2023-06-12", "close": 8.96, "volume": 87438.0}, {"date": "2023-06-13", "close": 8.91, "volume": 205214.0}, {"date": "2023-06-14", "close": 8.96, "volume": 137987.0}, {"date": "2023-06-15", "close": 8.98, "volume": 183415.0}, {"date": "2023-06-16", "close": 8.97, "volume": 188131.0}, {"date": "2023-06-20", "close": 8.98, "volume": 184864.0}, {"date": "2023-06-21", "close": 8.96, "volume": 142446.0}, {"date": "2023-06-22", "close": 8.93, "volume": 166839.0}, {"date": "2023-06-23", "close": 8.92, "volume": 163493.0}, {"date": "2023-06-26", "close": 8.89, "volume": 218746.0}, {"date": "2023-06-27", "close": 8.92, "volume": 152378.0}, {"date": "2023-06-28", "close": 8.95, "volume": 95273.0}, {"date": "2023-06-29", "close": 8.89, "volume": 118618.0}, {"date": "2023-06-30", "close": 8.86, "volume": 253557.0}, {"date": "2023-07-03", "close": 8.92, "volume": 67970.0}, {"date": "2023-07-05", "close": 8.88, "volume": 132239.0}, {"date": "2023-07-06", "close": 8.8, "volume": 500422.0}, {"date": "2023-07-07", "close": 8.83, "volume": 110057.0}, {"date": "2023-07-10", "close": 8.82, "volume": 90011.0}, {"date": "2023-07-11", "close": 8.79, "volume": 164119.0}, {"date": "2023-07-12", "close": 8.92, "volume": 240618.0}, {"date": "2023-07-13", "close": 8.97, "volume": 184847.0}, {"date": "2023-07-14", "close": 8.92, "volume": 348617.0}, {"date": "2023-07-17", "close": 9.02, "volume": 328894.0}, {"date": "2023-07-18", "close": 9.04, "volume": 317806.0}, {"date": "2023-07-19", "close": 9.05, "volume": 107428.0}, {"date": "2023-07-20", "close": 9.0, "volume": 321916.0}, {"date": "2023-07-21", "close": 9.02, "volume": 777125.0}, {"date": "2023-07-24", "close": 8.93, "volume": 437312.0}, {"date": "2023-07-25", "close": 8.95, "volume": 141841.0}, {"date": "2023-07-26", "close": 8.94, "volume": 119385.0}, {"date": "2023-07-27", "close": 8.87, "volume": 156553.0}, {"date": "2023-07-28", "close": 8.94, "volume": 126425.0}, {"date": "2023-07-31", "close": 8.94, "volume": 142998.0}, {"date": "2023-08-01", "close": 8.91, "volume": 248634.0}, {"date": "2023-08-02", "close": 8.91, "volume": 235087.0}, {"date": "2023-08-03", "close": 8.87, "volume": 360417.0}, {"date": "2023-08-04", "close": 8.98, "volume": 189995.0}, {"date": "2023-08-07", "close": 8.97, "volume": 149181.0}, {"date": "2023-08-08", "close": 8.9, "volume": 333916.0}, {"date": "2023-08-09", "close": 8.87, "volume": 261504.0}, {"date": "2023-08-10", "close": 8.87, "volume": 162939.0}, {"date": "2023-08-11", "close": 8.81, "volume": 99747.0}, {"date": "2023-08-14", "close": 8.83, "volume": 122315.0}, {"date": "2023-08-15", "close": 8.78, "volume": 83601.0}, {"date": "2023-08-16", "close": 8.72, "volume": 131967.0}, {"date": "2023-08-17", "close": 8.63, "volume": 219274.0}, {"date": "2023-08-18", "close": 8.65, "volume": 106777.0}, {"date": "2023-08-21", "close": 8.64, "volume": 110086.0}, {"date": "2023-08-22", "close": 8.66, "volume": 109346.0}, {"date": "2023-08-23", "close": 8.66, "volume": 311640.0}, {"date": "2023-08-24", "close": 8.65, "volume": 181268.0}, {"date": "2023-08-25", "close": 8.65, "volume": 134024.0}, {"date": "2023-08-28", "close": 8.66, "volume": 126746.0}, {"date": "2023-08-29", "close": 8.7, "volume": 203665.0}, {"date": "2023-08-30", "close": 8.71, "volume": 170189.0}, {"date": "2023-08-31", "close": 8.73, "volume": 90958.0}, {"date": "2023-09-01", "close": 8.69, "volume": 132058.0}, {"date": "2023-09-05", "close": 8.58, "volume": 205954.0}, {"date": "2023-09-06", "close": 8.62, "volume": 153436.0}, {"date": "2023-09-07", "close": 8.62, "volume": 92656.0}, {"date": "2023-09-08", "close": 8.61, "volume": 100079.0}, {"date": "2023-09-11", "close": 8.61, "volume": 117699.0}, {"date": "2023-09-12", "close": 8.63, "volume": 102057.0}, {"date": "2023-09-13", "close": 8.65, "volume": 97726.0}, {"date": "2023-09-14", "close": 8.66, "volume": 185007.0}, {"date": "2023-09-15", "close": 8.62, "volume": 153124.0}, {"date": "2023-09-18", "close": 8.62, "volume": 98011.0}, {"date": "2023-09-19", "close": 8.61, "volume": 521920.0}, {"date": "2023-09-20", "close": 8.62, "volume": 100413.0}, {"date": "2023-09-21", "close": 8.44, "volume": 220968.0}, {"date": "2023-09-22", "close": 8.47, "volume": 130565.0}, {"date": "2023-09-25", "close": 8.35, "volume": 152175.0}, {"date": "2023-09-26", "close": 8.29, "volume": 229219.0}, {"date": "2023-09-27", "close": 8.32, "volume": 277633.0}, {"date": "2023-09-28", "close": 8.3, "volume": 314601.0}, {"date": "2023-09-29", "close": 8.23, "volume": 430192.0}, {"date": "2023-10-02", "close": 8.2, "volume": 307113.0}, {"date": "2023-10-03", "close": 8.11, "volume": 275728.0}, {"date": "2023-10-04", "close": 8.15, "volume": 118494.0}, {"date": "2023-10-05", "close": 8.1, "volume": 224926.0}, {"date": "2023-10-06", "close": 8.07, "volume": 253049.0}, {"date": "2023-10-09", "close": 8.14, "volume": 164267.0}, {"date": "2023-10-10", "close": 8.18, "volume": 173809.0}, {"date": "2023-10-11", "close": 8.2, "volume": 164529.0}, {"date": "2023-10-12", "close": 8.15, "volume": 264516.0}, {"date": "2023-10-13", "close": 8.2, "volume": 194377.0}, {"date": "2023-10-16", "close": 8.23, "volume": 448011.0}, {"date": "2023-10-17", "close": 8.2, "volume": 189564.0}, {"date": "2023-10-18", "close": 8.16, "volume": 138978.0}, {"date": "2023-10-19", "close": 8.14, "volume": 174697.0}, {"date": "2023-10-20", "close": 8.2, "volume": 178766.0}, {"date": "2023-10-23", "close": 8.18, "volume": 371337.0}, {"date": "2023-10-24", "close": 8.26, "volume": 261576.0}, {"date": "2023-10-25", "close": 8.14, "volume": 166085.0}, {"date": "2023-10-26", "close": 8.2, "volume": 398915.0}, {"date": "2023-10-27", "close": 8.22, "volume": 643534.0}, {"date": "2023-10-30", "close": 8.19, "volume": 413154.0}, {"date": "2023-10-31", "close": 8.19, "volume": 227058.0}, {"date": "2023-11-01", "close": 8.32, "volume": 199498.0}, {"date": "2023-11-02", "close": 8.46, "volume": 260698.0}, {"date": "2023-11-03", "close": 8.52, "volume": 279919.0}, {"date": "2023-11-06", "close": 8.44, "volume": 175884.0}, {"date": "2023-11-07", "close": 8.49, "volume": 399829.0}, {"date": "2023-11-08", "close": 8.5, "volume": 172094.0}, {"date": "2023-11-09", "close": 8.39, "volume": 127950.0}, {"date": "2023-11-10", "close": 8.39, "volume": 260543.0}, {"date": "2023-11-13", "close": 8.355, "volume": 525296.0}, {"date": "2023-11-14", "close": 8.47, "volume": 251338.0}, {"date": "2023-11-15", "close": 8.57, "volume": 459225.0}, {"date": "2023-11-16", "close": 8.55, "volume": 128973.0}, {"date": "2023-11-17", "close": 8.54, "volume": 109079.0}, {"date": "2023-11-20", "close": 8.62, "volume": 142173.0}, {"date": "2023-11-21", "close": 8.555, "volume": 163546.0}, {"date": "2023-11-22", "close": 8.47, "volume": 175041.0}, {"date": "2023-11-24", "close": 8.46, "volume": 51202.0}, {"date": "2023-11-27", "close": 8.47, "volume": 79563.0}, {"date": "2023-11-28", "close": 8.52, "volume": 78363.0}, {"date": "2023-11-29", "close": 8.57, "volume": 162043.0}, {"date": "2023-11-30", "close": 8.51, "volume": 142860.0}, {"date": "2023-12-01", "close": 8.59, "volume": 293125.0}, {"date": "2023-12-04", "close": 8.6, "volume": 272907.0}, {"date": "2023-12-05", "close": 8.59, "volume": 163428.0}, {"date": "2023-12-06", "close": 8.55, "volume": 180105.0}, {"date": "2023-12-07", "close": 8.59, "volume": 123901.0}, {"date": "2023-12-08", "close": 8.52, "volume": 174938.0}, {"date": "2023-12-11", "close": 8.45, "volume": 494457.0}, {"date": "2023-12-12", "close": 8.43, "volume": 373732.0}, {"date": "2023-12-13", "close": 8.6, "volume": 307357.0}, {"date": "2023-12-14", "close": 8.77, "volume": 314735.0}, {"date": "2023-12-15", "close": 8.82, "volume": 339346.0}, {"date": "2023-12-18", "close": 8.725, "volume": 382926.0}, {"date": "2023-12-19", "close": 8.74, "volume": 291931.0}, {"date": "2023-12-20", "close": 8.645, "volume": 448375.0}, {"date": "2023-12-21", "close": 8.65, "volume": 234293.0}, {"date": "2023-12-22", "close": 8.67, "volume": 123834.0}, {"date": "2023-12-26", "close": 8.67, "volume": 189341.0}, {"date": "2023-12-27", "close": 8.7, "volume": 377237.0}, {"date": "2023-12-28", "close": 8.68, "volume": 205173.0}, {"date": "2023-12-29", "close": 8.67, "volume": 310483.0}, {"date": "2024-01-02", "close": 8.67, "volume": 168165.0}, {"date": "2024-01-03", "close": 8.69, "volume": 173073.0}, {"date": "2024-01-04", "close": 8.65, "volume": 113178.0}, {"date": "2024-01-05", "close": 8.66, "volume": 139725.0}, {"date": "2024-01-08", "close": 8.69, "volume": 141736.0}, {"date": "2024-01-09", "close": 8.69, "volume": 108247.0}, {"date": "2024-01-10", "close": 8.7, "volume": 125412.0}, {"date": "2024-01-11", "close": 8.72, "volume": 155749.0}, {"date": "2024-01-12", "close": 8.79, "volume": 176499.0}, {"date": "2024-01-16", "close": 8.72, "volume": 232582.0}, {"date": "2024-01-17", "close": 8.69, "volume": 112950.0}, {"date": "2024-01-18", "close": 8.69, "volume": 235275.0}, {"date": "2024-01-19", "close": 8.66, "volume": 284517.0}, {"date": "2024-01-22", "close": 8.73, "volume": 126342.0}, {"date": "2024-01-23", "close": 8.52, "volume": 888773.0}, {"date": "2024-01-24", "close": 8.49, "volume": 284994.0}, {"date": "2024-01-25", "close": 8.54, "volume": 149464.0}, {"date": "2024-01-26", "close": 8.56, "volume": 176761.0}, {"date": "2024-01-29", "close": 8.63, "volume": 211563.0}, {"date": "2024-01-30", "close": 8.61, "volume": 256509.0}, {"date": "2024-01-31", "close": 8.7, "volume": 345424.0}, {"date": "2024-02-01", "close": 8.735, "volume": 233756.0}, {"date": "2024-02-02", "close": 8.62, "volume": 241581.0}, {"date": "2024-02-05", "close": 8.54, "volume": 176762.0}, {"date": "2024-02-06", "close": 8.62, "volume": 267195.0}, {"date": "2024-02-07", "close": 8.61, "volume": 106628.0}, {"date": "2024-02-08", "close": 8.55, "volume": 385292.0}, {"date": "2024-02-09", "close": 8.54, "volume": 158279.0}, {"date": "2024-02-12", "close": 8.55, "volume": 182618.0}, {"date": "2024-02-13", "close": 8.52, "volume": 205216.0}, {"date": "2024-02-14", "close": 8.51, "volume": 191194.0}, {"date": "2024-02-15", "close": 8.56, "volume": 134355.0}, {"date": "2024-02-16", "close": 8.55, "volume": 147063.0}, {"date": "2024-02-20", "close": 8.57, "volume": 191849.0}, {"date": "2024-02-21", "close": 8.52, "volume": 124937.0}, {"date": "2024-02-22", "close": 8.45, "volume": 761341.0}, {"date": "2024-02-23", "close": 8.44, "volume": 346115.0}, {"date": "2024-02-26", "close": 8.43, "volume": 281025.0}, {"date": "2024-02-27", "close": 8.43, "volume": 506316.0}, {"date": "2024-02-28", "close": 8.45, "volume": 343382.0}, {"date": "2024-02-29", "close": 8.47, "volume": 127360.0}, {"date": "2024-03-01", "close": 8.52, "volume": 446350.0}, {"date": "2024-03-04", "close": 8.5, "volume": 161252.0}, {"date": "2024-03-05", "close": 8.59, "volume": 211811.0}, {"date": "2024-03-06", "close": 8.6, "volume": 184591.0}, {"date": "2024-03-07", "close": 8.61, "volume": 211573.0}, {"date": "2024-03-08", "close": 8.63, "volume": 149355.0}, {"date": "2024-03-11", "close": 8.609, "volume": 109250.0}, {"date": "2024-03-12", "close": 8.6, "volume": 233027.0}, {"date": "2024-03-13", "close": 8.62, "volume": 237932.0}, {"date": "2024-03-14", "close": 8.54, "volume": 145450.0}, {"date": "2024-03-15", "close": 8.52, "volume": 225118.0}, {"date": "2024-03-18", "close": 8.52, "volume": 126805.0}, {"date": "2024-03-19", "close": 8.54, "volume": 220830.0}, {"date": "2024-03-20", "close": 8.53, "volume": 159898.0}, {"date": "2024-03-21", "close": 8.53, "volume": 246884.0}, {"date": "2024-03-22", "close": 8.56, "volume": 179071.0}, {"date": "2024-03-25", "close": 8.56, "volume": 162999.0}, {"date": "2024-03-26", "close": 8.58, "volume": 134106.0}, {"date": "2024-03-27", "close": 8.61, "volume": 336744.0}, {"date": "2024-03-28", "close": 8.63, "volume": 384025.0}, {"date": "2024-04-01", "close": 8.55, "volume": 209962.0}, {"date": "2024-04-02", "close": 8.53, "volume": 73709.0}, {"date": "2024-04-03", "close": 8.5, "volume": 224321.0}, {"date": "2024-04-04", "close": 8.56, "volume": 112365.0}, {"date": "2024-04-05", "close": 8.54, "volume": 142097.0}, {"date": "2024-04-08", "close": 8.56, "volume": 90739.0}, {"date": "2024-04-09", "close": 8.56, "volume": 113889.0}, {"date": "2024-04-10", "close": 8.47, "volume": 162516.0}, {"date": "2024-04-11", "close": 8.45, "volume": 189067.0}, {"date": "2024-04-12", "close": 8.48, "volume": 199572.0}, {"date": "2024-04-15", "close": 8.42, "volume": 216701.0}, {"date": "2024-04-16", "close": 8.4, "volume": 158099.0}, {"date": "2024-04-17", "close": 8.44, "volume": 173263.0}, {"date": "2024-04-18", "close": 8.44, "volume": 324596.0}, {"date": "2024-04-19", "close": 8.43, "volume": 145478.0}, {"date": "2024-04-22", "close": 8.42, "volume": 155020.0}, {"date": "2024-04-23", "close": 8.46, "volume": 130669.0}, {"date": "2024-04-24", "close": 8.44, "volume": 122964.0}, {"date": "2024-04-25", "close": 8.35, "volume": 184866.0}, {"date": "2024-04-26", "close": 8.41, "volume": 78661.0}, {"date": "2024-04-29", "close": 8.43, "volume": 179624.0}, {"date": "2024-04-30", "close": 8.41, "volume": 260685.0}, {"date": "2024-05-01", "close": 8.42, "volume": 110796.0}, {"date": "2024-05-02", "close": 8.42, "volume": 112663.0}, {"date": "2024-05-03", "close": 8.52, "volume": 124268.0}, {"date": "2024-05-06", "close": 8.56, "volume": 125858.0}, {"date": "2024-05-07", "close": 8.58, "volume": 117915.0}, {"date": "2024-05-08", "close": 8.54, "volume": 124164.0}, {"date": "2024-05-09", "close": 8.54, "volume": 115783.0}, {"date": "2024-05-10", "close": 8.55, "volume": 51978.0}, {"date": "2024-05-13", "close": 8.59, "volume": 97189.0}, {"date": "2024-05-14", "close": 8.61, "volume": 52381.0}, {"date": "2024-05-15", "close": 8.65, "volume": 152883.0}, {"date": "2024-05-16", "close": 8.66, "volume": 141456.0}, {"date": "2024-05-17", "close": 8.61, "volume": 128124.0}, {"date": "2024-05-20", "close": 8.65, "volume": 171392.0}, {"date": "2024-05-21", "close": 8.66, "volume": 108240.0}, {"date": "2024-05-22", "close": 8.63, "volume": 113426.0}, {"date": "2024-05-23", "close": 8.57, "volume": 88643.0}, {"date": "2024-05-24", "close": 8.535, "volume": 75782.0}, {"date": "2024-05-28", "close": 8.54, "volume": 160843.0}, {"date": "2024-05-29", "close": 8.48, "volume": 84133.0}, {"date": "2024-05-30", "close": 8.56, "volume": 71285.0}, {"date": "2024-05-31", "close": 8.59, "volume": 66355.0}, {"date": "2024-06-03", "close": 8.65, "volume": 96218.0}, {"date": "2024-06-04", "close": 8.6, "volume": 149713.0}, {"date": "2024-06-05", "close": 8.63, "volume": 94270.0}, {"date": "2024-06-06", "close": 8.6, "volume": 64106.0}, {"date": "2024-06-07", "close": 8.56, "volume": 191037.0}, {"date": "2024-06-10", "close": 8.53, "volume": 166891.0}, {"date": "2024-06-11", "close": 8.61, "volume": 174351.0}, {"date": "2024-06-12", "close": 8.64, "volume": 131534.0}, {"date": "2024-06-13", "close": 8.61, "volume": 102746.0}, {"date": "2024-06-14", "close": 8.62, "volume": 178778.0}, {"date": "2024-06-17", "close": 8.6, "volume": 118956.0}, {"date": "2024-06-18", "close": 8.59, "volume": 143498.0}, {"date": "2024-06-20", "close": 8.61, "volume": 137261.0}, {"date": "2024-06-21", "close": 8.56, "volume": 153543.0}, {"date": "2024-06-24", "close": 8.55, "volume": 120755.0}, {"date": "2024-06-25", "close": 8.57, "volume": 102236.0}, {"date": "2024-06-26", "close": 8.53, "volume": 82888.0}, {"date": "2024-06-27", "close": 8.54, "volume": 123730.0}, {"date": "2024-06-28", "close": 8.51, "volume": 145869.0}, {"date": "2024-07-01", "close": 8.49, "volume": 210110.0}, {"date": "2024-07-02", "close": 8.51, "volume": 114362.0}, {"date": "2024-07-03", "close": 8.59, "volume": 132736.0}, {"date": "2024-07-05", "close": 8.63, "volume": 198376.0}, {"date": "2024-07-08", "close": 8.64, "volume": 94870.0}, {"date": "2024-07-09", "close": 8.63, "volume": 72511.0}, {"date": "2024-07-10", "close": 8.67, "volume": 150865.0}, {"date": "2024-07-11", "close": 8.71, "volume": 376789.0}, {"date": "2024-07-12", "close": 8.72, "volume": 793044.0}, {"date": "2024-07-15", "close": 8.64, "volume": 575572.0}, {"date": "2024-07-16", "close": 8.64, "volume": 346129.0}, {"date": "2024-07-17", "close": 8.63, "volume": 298014.0}, {"date": "2024-07-18", "close": 8.6, "volume": 504257.0}, {"date": "2024-07-19", "close": 8.5, "volume": 2084782.0}, {"date": "2024-07-22", "close": 8.5, "volume": 329989.0}, {"date": "2024-07-23", "close": 8.51, "volume": 232304.0}, {"date": "2024-07-24", "close": 8.43, "volume": 481537.0}, {"date": "2024-07-25", "close": 8.42, "volume": 330690.0}, {"date": "2024-07-26", "close": 8.48, "volume": 146396.0}, {"date": "2024-07-29", "close": 8.49, "volume": 186298.0}, {"date": "2024-07-30", "close": 8.5, "volume": 257103.0}, {"date": "2024-07-31", "close": 8.55, "volume": 326351.0}, {"date": "2024-08-01", "close": 8.57, "volume": 586931.0}, {"date": "2024-08-02", "close": 8.56, "volume": 350552.0}, {"date": "2024-08-05", "close": 8.5, "volume": 385916.0}, {"date": "2024-08-06", "close": 8.51, "volume": 174139.0}, {"date": "2024-08-07", "close": 8.48, "volume": 197912.0}, {"date": "2024-08-08", "close": 8.52, "volume": 149651.0}, {"date": "2024-08-09", "close": 8.55, "volume": 269017.0}, {"date": "2024-08-12", "close": 8.57, "volume": 162624.0}, {"date": "2024-08-13", "close": 8.6, "volume": 240517.0}, {"date": "2024-08-14", "close": 8.6, "volume": 83153.0}, {"date": "2024-08-15", "close": 8.5552, "volume": 262886.0}, {"date": "2024-08-16", "close": 8.59, "volume": 95809.0}, {"date": "2024-08-19", "close": 8.61, "volume": 142051.0}, {"date": "2024-08-20", "close": 8.65, "volume": 147201.0}, {"date": "2024-08-21", "close": 8.645, "volume": 154152.0}, {"date": "2024-08-22", "close": 8.63, "volume": 220700.0}, {"date": "2024-08-23", "close": 8.64, "volume": 222532.0}, {"date": "2024-08-26", "close": 8.63, "volume": 261316.0}, {"date": "2024-08-27", "close": 8.65, "volume": 130178.0}, {"date": "2024-08-28", "close": 8.635, "volume": 83822.0}, {"date": "2024-08-29", "close": 8.65, "volume": 99485.0}, {"date": "2024-08-30", "close": 8.62, "volume": 129704.0}, {"date": "2024-09-03", "close": 8.61, "volume": 179198.0}, {"date": "2024-09-04", "close": 8.58, "volume": 327179.0}, {"date": "2024-09-05", "close": 8.6, "volume": 510680.0}, {"date": "2024-09-06", "close": 8.64, "volume": 337720.0}, {"date": "2024-09-09", "close": 8.642, "volume": 222623.0}, {"date": "2024-09-10", "close": 8.675, "volume": 347212.0}, {"date": "2024-09-11", "close": 8.7, "volume": 244031.0}, {"date": "2024-09-12", "close": 8.69, "volume": 331327.0}, {"date": "2024-09-13", "close": 8.72, "volume": 178028.0}, {"date": "2024-09-16", "close": 8.71, "volume": 373818.0}, {"date": "2024-09-17", "close": 8.75, "volume": 479084.0}, {"date": "2024-09-18", "close": 8.73, "volume": 229280.0}, {"date": "2024-09-19", "close": 8.78, "volume": 293434.0}, {"date": "2024-09-20", "close": 8.76, "volume": 156048.0}, {"date": "2024-09-23", "close": 8.72, "volume": 335781.0}, {"date": "2024-09-24", "close": 8.76, "volume": 301845.0}, {"date": "2024-09-25", "close": 8.76, "volume": 340494.0}, {"date": "2024-09-26", "close": 8.75, "volume": 260436.0}, {"date": "2024-09-27", "close": 8.77, "volume": 257759.0}, {"date": "2024-09-30", "close": 8.84, "volume": 550353.0}, {"date": "2024-10-01", "close": 8.86, "volume": 246099.0}, {"date": "2024-10-02", "close": 8.88, "volume": 313166.0}, {"date": "2024-10-03", "close": 8.83, "volume": 119653.0}, {"date": "2024-10-04", "close": 8.82, "volume": 796376.0}, {"date": "2024-10-07", "close": 8.77, "volume": 352195.0}, {"date": "2024-10-08", "close": 8.78, "volume": 191411.0}, {"date": "2024-10-09", "close": 8.78, "volume": 170223.0}, {"date": "2024-10-10", "close": 8.79, "volume": 279503.0}, {"date": "2024-10-11", "close": 8.79, "volume": 93244.0}, {"date": "2024-10-14", "close": 8.79, "volume": 278039.0}, {"date": "2024-10-15", "close": 8.805, "volume": 142474.0}, {"date": "2024-10-16", "close": 8.82, "volume": 202489.0}, {"date": "2024-10-17", "close": 8.81, "volume": 165624.0}, {"date": "2024-10-18", "close": 8.78, "volume": 168852.0}, {"date": "2024-10-21", "close": 8.77, "volume": 230984.0}, {"date": "2024-10-22", "close": 8.78, "volume": 240867.0}, {"date": "2024-10-23", "close": 8.76, "volume": 168286.0}, {"date": "2024-10-24", "close": 8.67, "volume": 86861.0}, {"date": "2024-10-25", "close": 8.68, "volume": 108942.0}, {"date": "2024-10-28", "close": 8.68, "volume": 131477.0}, {"date": "2024-10-29", "close": 8.71, "volume": 157325.0}, {"date": "2024-10-30", "close": 8.72, "volume": 181319.0}, {"date": "2024-10-31", "close": 8.77, "volume": 206322.0}, {"date": "2024-11-01", "close": 8.75, "volume": 164504.0}, {"date": "2024-11-04", "close": 8.7, "volume": 214331.0}, {"date": "2024-11-05", "close": 8.75, "volume": 213873.0}, {"date": "2024-11-06", "close": 8.74, "volume": 192458.0}, {"date": "2024-11-07", "close": 8.73, "volume": 134149.0}, {"date": "2024-11-08", "close": 8.78, "volume": 219243.0}, {"date": "2024-11-11", "close": 8.8, "volume": 118352.0}, {"date": "2024-11-12", "close": 8.76, "volume": 262577.0}, {"date": "2024-11-13", "close": 8.66, "volume": 160138.0}, {"date": "2024-11-14", "close": 8.6, "volume": 108850.0}, {"date": "2024-11-15", "close": 8.55, "volume": 501205.0}, {"date": "2024-11-18", "close": 8.55, "volume": 315129.0}, {"date": "2024-11-19", "close": 8.57, "volume": 272421.0}, {"date": "2024-11-20", "close": 8.57, "volume": 250423.0}, {"date": "2024-11-21", "close": 8.55, "volume": 342788.0}, {"date": "2024-11-22", "close": 8.55, "volume": 177535.0}, {"date": "2024-11-25", "close": 8.59, "volume": 116458.0}, {"date": "2024-11-26", "close": 8.59, "volume": 145861.0}, {"date": "2024-11-27", "close": 8.66, "volume": 146842.0}, {"date": "2024-11-29", "close": 8.69, "volume": 76860.0}, {"date": "2024-12-02", "close": 8.69, "volume": 227139.0}, {"date": "2024-12-03", "close": 8.72, "volume": 137863.0}, {"date": "2024-12-04", "close": 8.69, "volume": 223281.0}, {"date": "2024-12-05", "close": 8.64, "volume": 178395.0}, {"date": "2024-12-06", "close": 8.635, "volume": 231350.0}, {"date": "2024-12-09", "close": 8.63, "volume": 146740.0}, {"date": "2024-12-10", "close": 8.62, "volume": 183151.0}, {"date": "2024-12-11", "close": 8.605, "volume": 107361.0}, {"date": "2024-12-12", "close": 8.55, "volume": 162226.0}, {"date": "2024-12-13", "close": 8.57, "volume": 206730.0}, {"date": "2024-12-16", "close": 8.5, "volume": 291708.0}, {"date": "2024-12-17", "close": 8.47, "volume": 217553.0}, {"date": "2024-12-18", "close": 8.4, "volume": 317868.0}, {"date": "2024-12-19", "close": 8.325, "volume": 363354.0}, {"date": "2024-12-20", "close": 8.37, "volume": 186932.0}, {"date": "2024-12-23", "close": 8.23, "volume": 531240.0}, {"date": "2024-12-24", "close": 8.29, "volume": 208872.0}, {"date": "2024-12-26", "close": 8.28, "volume": 239869.0}, {"date": "2024-12-27", "close": 8.21, "volume": 727854.0}, {"date": "2024-12-30", "close": 8.25, "volume": 252957.0}, {"date": "2024-12-31", "close": 8.27, "volume": 397836.0}, {"date": "2025-01-02", "close": 8.29, "volume": 148245.0}, {"date": "2025-01-03", "close": 8.28, "volume": 172085.0}, {"date": "2025-01-06", "close": 8.27, "volume": 110845.0}, {"date": "2025-01-07", "close": 8.25, "volume": 200885.0}, {"date": "2025-01-08", "close": 8.27, "volume": 290423.0}, {"date": "2025-01-10", "close": 8.25, "volume": 222014.0}, {"date": "2025-01-13", "close": 8.255, "volume": 136748.0}, {"date": "2025-01-14", "close": 8.28, "volume": 310575.0}, {"date": "2025-01-15", "close": 8.37, "volume": 302577.0}, {"date": "2025-01-16", "close": 8.49, "volume": 520412.0}, {"date": "2025-01-17", "close": 8.54, "volume": 321828.0}, {"date": "2025-01-21", "close": 8.56, "volume": 268644.0}, {"date": "2025-01-22", "close": 8.545, "volume": 180128.0}, {"date": "2025-01-23", "close": 8.54, "volume": 236404.0}, {"date": "2025-01-24", "close": 8.55, "volume": 121119.0}, {"date": "2025-01-27", "close": 8.62, "volume": 417728.0}, {"date": "2025-01-28", "close": 8.54, "volume": 439290.0}, {"date": "2025-01-29", "close": 8.54, "volume": 166607.0}, {"date": "2025-01-30", "close": 8.57, "volume": 98770.0}, {"date": "2025-01-31", "close": 8.59, "volume": 153822.0}, {"date": "2025-02-03", "close": 8.63, "volume": 164243.0}, {"date": "2025-02-04", "close": 8.71, "volume": 201828.0}, {"date": "2025-02-05", "close": 8.75, "volume": 289904.0}, {"date": "2025-02-06", "close": 8.74, "volume": 106036.0}, {"date": "2025-02-07", "close": 8.705, "volume": 95894.0}, {"date": "2025-02-10", "close": 8.72, "volume": 234635.0}, {"date": "2025-02-11", "close": 8.72, "volume": 140599.0}, {"date": "2025-02-12", "close": 8.68, "volume": 166762.0}, {"date": "2025-02-13", "close": 8.72, "volume": 177476.0}, {"date": "2025-02-14", "close": 8.64, "volume": 425659.0}, {"date": "2025-02-18", "close": 8.7, "volume": 248226.0}, {"date": "2025-02-19", "close": 8.69, "volume": 119432.0}, {"date": "2025-02-20", "close": 8.75, "volume": 154518.0}, {"date": "2025-02-21", "close": 8.71, "volume": 117125.0}, {"date": "2025-02-24", "close": 8.65, "volume": 193004.0}, {"date": "2025-02-25", "close": 8.69, "volume": 173940.0}, {"date": "2025-02-26", "close": 8.7, "volume": 144648.0}, {"date": "2025-02-27", "close": 8.68, "volume": 113959.0}, {"date": "2025-02-28", "close": 8.75, "volume": 154832.0}, {"date": "2025-03-03", "close": 8.72, "volume": 293399.0}, {"date": "2025-03-04", "close": 8.73, "volume": 284401.0}, {"date": "2025-03-05", "close": 8.7, "volume": 188205.0}, {"date": "2025-03-06", "close": 8.68, "volume": 205010.0}, {"date": "2025-03-07", "close": 8.685, "volume": 191971.0}, {"date": "2025-03-10", "close": 8.68, "volume": 189912.0}, {"date": "2025-03-11", "close": 8.66, "volume": 139639.0}, {"date": "2025-03-12", "close": 8.73, "volume": 171661.0}, {"date": "2025-03-13", "close": 8.75, "volume": 218704.0}, {"date": "2025-03-14", "close": 8.75, "volume": 153588.0}, {"date": "2025-03-17", "close": 8.72, "volume": 148326.0}, {"date": "2025-03-18", "close": 8.71, "volume": 117725.0}, {"date": "2025-03-19", "close": 8.75, "volume": 104691.0}, {"date": "2025-03-20", "close": 8.78, "volume": 106161.0}, {"date": "2025-03-21", "close": 8.78, "volume": 96100.0}, {"date": "2025-03-24", "close": 8.71, "volume": 75574.0}, {"date": "2025-03-25", "close": 8.73, "volume": 83885.0}, {"date": "2025-03-26", "close": 8.67, "volume": 578683.0}, {"date": "2025-03-27", "close": 8.69, "volume": 151434.0}, {"date": "2025-03-28", "close": 8.73, "volume": 334833.0}, {"date": "2025-03-31", "close": 8.79, "volume": 218045.0}, {"date": "2025-04-01", "close": 8.79, "volume": 135839.0}, {"date": "2025-04-02", "close": 8.78, "volume": 171030.0}, {"date": "2025-04-03", "close": 8.8, "volume": 245468.0}, {"date": "2025-04-04", "close": 8.56, "volume": 389444.0}, {"date": "2025-04-07", "close": 8.41, "volume": 633311.0}, {"date": "2025-04-08", "close": 8.4, "volume": 335630.0}, {"date": "2025-04-09", "close": 8.54, "volume": 432247.0}, {"date": "2025-04-10", "close": 8.43, "volume": 188894.0}, {"date": "2025-04-11", "close": 8.42, "volume": 468021.0}, {"date": "2025-04-14", "close": 8.47, "volume": 294056.0}, {"date": "2025-04-15", "close": 8.5, "volume": 279340.0}, {"date": "2025-04-16", "close": 8.48, "volume": 233865.0}, {"date": "2025-04-17", "close": 8.52, "volume": 148403.0}, {"date": "2025-04-21", "close": 8.48, "volume": 307163.0}, {"date": "2025-04-22", "close": 8.58, "volume": 152193.0}, {"date": "2025-04-23", "close": 8.57, "volume": 106241.0}, {"date": "2025-04-24", "close": 8.58, "volume": 164461.0}, {"date": "2025-04-25", "close": 8.59, "volume": 130998.0}, {"date": "2025-04-28", "close": 8.63, "volume": 241736.0}, {"date": "2025-04-29", "close": 8.61, "volume": 365096.0}, {"date": "2025-04-30", "close": 8.65, "volume": 323359.0}, {"date": "2025-05-01", "close": 8.62, "volume": 154036.0}, {"date": "2025-05-02", "close": 8.63, "volume": 270430.0}, {"date": "2025-05-05", "close": 8.61, "volume": 280861.0}, {"date": "2025-05-06", "close": 8.595, "volume": 225692.0}, {"date": "2025-05-07", "close": 8.63, "volume": 149661.0}, {"date": "2025-05-08", "close": 8.58, "volume": 196584.0}, {"date": "2025-05-09", "close": 8.61, "volume": 95409.0}, {"date": "2025-05-12", "close": 8.59, "volume": 97215.0}, {"date": "2025-05-13", "close": 8.55, "volume": 451678.0}, {"date": "2025-05-14", "close": 8.54, "volume": 273340.0}, {"date": "2025-05-15", "close": 8.58, "volume": 244280.0}, {"date": "2025-05-16", "close": 8.59, "volume": 125922.0}, {"date": "2025-05-19", "close": 8.56, "volume": 269252.0}, {"date": "2025-05-20", "close": 8.58, "volume": 171381.0}, {"date": "2025-05-21", "close": 8.49, "volume": 210642.0}, {"date": "2025-05-22", "close": 8.5, "volume": 344184.0}, {"date": "2025-05-23", "close": 8.51, "volume": 211978.0}, {"date": "2025-05-27", "close": 8.535, "volume": 113229.0}, {"date": "2025-05-28", "close": 8.53, "volume": 154735.0}, {"date": "2025-05-29", "close": 8.53, "volume": 177686.0}, {"date": "2025-05-30", "close": 8.57, "volume": 205872.0}, {"date": "2025-06-02", "close": 8.53, "volume": 206238.0}, {"date": "2025-06-03", "close": 8.55, "volume": 345839.0}, {"date": "2025-06-04", "close": 8.58, "volume": 358167.0}, {"date": "2025-06-05", "close": 8.54, "volume": 199388.0}, {"date": "2025-06-06", "close": 8.5, "volume": 183323.0}, {"date": "2025-06-09", "close": 8.5, "volume": 285125.0}, {"date": "2025-06-10", "close": 8.5, "volume": 139116.0}, {"date": "2025-06-11", "close": 8.54, "volume": 191630.0}, {"date": "2025-06-12", "close": 8.58, "volume": 192096.0}, {"date": "2025-06-13", "close": 8.55, "volume": 99478.0}, {"date": "2025-06-16", "close": 8.61, "volume": 504022.0}, {"date": "2025-06-17", "close": 8.64, "volume": 173539.0}, {"date": "2025-06-18", "close": 8.69, "volume": 168033.0}, {"date": "2025-06-20", "close": 8.72, "volume": 119875.0}, {"date": "2025-06-23", "close": 8.67, "volume": 179859.0}, {"date": "2025-06-24", "close": 8.66, "volume": 114075.0}, {"date": "2025-06-25", "close": 8.69, "volume": 116159.0}, {"date": "2025-06-26", "close": 8.73, "volume": 314105.0}, {"date": "2025-06-27", "close": 8.75, "volume": 156747.0}, {"date": "2025-06-30", "close": 8.76, "volume": 161409.0}, {"date": "2025-07-01", "close": 8.78, "volume": 259557.0}, {"date": "2025-07-02", "close": 8.8, "volume": 98306.0}, {"date": "2025-07-03", "close": 8.785, "volume": 124573.0}, {"date": "2025-07-07", "close": 8.75, "volume": 169529.0}, {"date": "2025-07-08", "close": 8.76, "volume": 113683.0}, {"date": "2025-07-09", "close": 8.77, "volume": 136451.0}, {"date": "2025-07-10", "close": 8.79, "volume": 151901.0}, {"date": "2025-07-11", "close": 8.76, "volume": 157511.0}, {"date": "2025-07-14", "close": 8.83, "volume": 457482.0}, {"date": "2025-07-15", "close": 8.8, "volume": 177468.0}, {"date": "2025-07-16", "close": 8.81, "volume": 258419.0}, {"date": "2025-07-17", "close": 8.8, "volume": 210462.0}, {"date": "2025-07-18", "close": 8.65, "volume": 830135.0}, {"date": "2025-07-21", "close": 8.76, "volume": 381356.0}, {"date": "2025-07-22", "close": 8.8, "volume": 174525.0}, {"date": "2025-07-23", "close": 8.72, "volume": 242402.0}, {"date": "2025-07-24", "close": 8.73, "volume": 86831.0}, {"date": "2025-07-25", "close": 8.71, "volume": 144577.0}, {"date": "2025-07-28", "close": 8.69, "volume": 111104.0}, {"date": "2025-07-29", "close": 8.73, "volume": 116468.0}, {"date": "2025-07-30", "close": 8.72, "volume": 81964.0}, {"date": "2025-07-31", "close": 8.77, "volume": 100118.0}, {"date": "2025-08-01", "close": 8.74, "volume": 239132.0}, {"date": "2025-08-04", "close": 8.81, "volume": 174816.0}, {"date": "2025-08-05", "close": 8.81, "volume": 106272.0}, {"date": "2025-08-06", "close": 8.8, "volume": 140153.0}, {"date": "2025-08-07", "close": 8.82, "volume": 77659.0}, {"date": "2025-08-08", "close": 8.82, "volume": 123892.0}, {"date": "2025-08-11", "close": 8.81, "volume": 150340.0}, {"date": "2025-08-12", "close": 8.82, "volume": 179888.0}, {"date": "2025-08-13", "close": 8.87, "volume": 161669.0}, {"date": "2025-08-14", "close": 8.81, "volume": 235898.0}, {"date": "2025-08-15", "close": 8.77, "volume": 139578.0}, {"date": "2025-08-18", "close": 8.76, "volume": 181670.0}, {"date": "2025-08-19", "close": 8.84, "volume": 200558.0}, {"date": "2025-08-20", "close": 8.84, "volume": 166135.0}, {"date": "2025-08-21", "close": 8.84, "volume": 198763.0}, {"date": "2025-08-22", "close": 8.91, "volume": 392434.0}, {"date": "2025-08-25", "close": 8.94, "volume": 690041.0}, {"date": "2025-08-26", "close": 8.92, "volume": 373943.0}, {"date": "2025-08-27", "close": 8.95, "volume": 262755.0}, {"date": "2025-08-28", "close": 8.98, "volume": 494022.0}, {"date": "2025-08-29", "close": 8.94, "volume": 205752.0}, {"date": "2025-09-02", "close": 8.91, "volume": 236908.0}, {"date": "2025-09-03", "close": 8.89, "volume": 200133.0}, {"date": "2025-09-04", "close": 8.84, "volume": 607498.0}, {"date": "2025-09-05", "close": 8.91, "volume": 242868.0}, {"date": "2025-09-08", "close": 8.91, "volume": 210531.0}, {"date": "2025-09-09", "close": 8.88, "volume": 245080.0}, {"date": "2025-09-10", "close": 8.89, "volume": 270327.0}, {"date": "2025-09-11", "close": 8.93, "volume": 286700.0}, {"date": "2025-09-12", "close": 8.9, "volume": 142185.0}, {"date": "2025-09-15", "close": 8.91, "volume": 360705.0}, {"date": "2025-09-16", "close": 8.94, "volume": 183685.0}, {"date": "2025-09-17", "close": 9.0, "volume": 420746.0}, {"date": "2025-09-18", "close": 9.01, "volume": 192295.0}, {"date": "2025-09-19", "close": 8.94, "volume": 120106.0}, {"date": "2025-09-22", "close": 8.96, "volume": 163459.0}, {"date": "2025-09-23", "close": 8.89, "volume": 113676.0}, {"date": "2025-09-24", "close": 8.88, "volume": 121122.0}, {"date": "2025-09-25", "close": 8.88, "volume": 204886.0}, {"date": "2025-09-26", "close": 8.88, "volume": 58255.0}, {"date": "2025-09-29", "close": 8.88, "volume": 83928.0}, {"date": "2025-09-30", "close": 8.89, "volume": 237408.0}, {"date": "2025-10-01", "close": 8.93, "volume": 175598.0}, {"date": "2025-10-02", "close": 8.87, "volume": 184822.0}, {"date": "2025-10-03", "close": 8.87, "volume": 200095.0}, {"date": "2025-10-06", "close": 8.92, "volume": 140813.0}, {"date": "2025-10-07", "close": 8.95, "volume": 352183.0}, {"date": "2025-10-08", "close": 8.94, "volume": 227817.0}, {"date": "2025-10-09", "close": 8.94, "volume": 264383.0}, {"date": "2025-10-10", "close": 8.95, "volume": 192731.0}, {"date": "2025-10-13", "close": 8.96, "volume": 250207.0}, {"date": "2025-10-14", "close": 8.95, "volume": 187966.0}, {"date": "2025-10-15", "close": 8.95, "volume": 139879.0}, {"date": "2025-10-16", "close": 8.99, "volume": 169218.0}, {"date": "2025-10-17", "close": 8.91, "volume": 169138.0}, {"date": "2025-10-20", "close": 8.97, "volume": 523708.0}, {"date": "2025-10-21", "close": 8.96, "volume": 247940.0}, {"date": "2025-10-22", "close": 8.95, "volume": 222510.0}, {"date": "2025-10-23", "close": 8.99, "volume": 247213.0}, {"date": "2025-10-24", "close": 8.89, "volume": 185803.0}, {"date": "2025-10-27", "close": 8.89, "volume": 233311.0}, {"date": "2025-10-28", "close": 8.93, "volume": 139644.0}, {"date": "2025-10-29", "close": 8.88, "volume": 191667.0}, {"date": "2025-10-30", "close": 8.84, "volume": 150669.0}, {"date": "2025-10-31", "close": 8.83, "volume": 184984.0}, {"date": "2025-11-03", "close": 8.83, "volume": 133072.0}, {"date": "2025-11-04", "close": 8.82, "volume": 215744.0}, {"date": "2025-11-05", "close": 8.79, "volume": 138200.0}, {"date": "2025-11-06", "close": 8.81, "volume": 256838.0}, {"date": "2025-11-07", "close": 8.86, "volume": 168655.0}, {"date": "2025-11-10", "close": 8.84, "volume": 66791.0}, {"date": "2025-11-11", "close": 8.93, "volume": 98907.0}, {"date": "2025-11-12", "close": 8.92, "volume": 134592.0}, {"date": "2025-11-13", "close": 8.85, "volume": 123316.0}, {"date": "2025-11-14", "close": 8.87, "volume": 227399.0}, {"date": "2025-11-17", "close": 8.76, "volume": 872272.0}, {"date": "2025-11-18", "close": 8.73, "volume": 247115.0}, {"date": "2025-11-19", "close": 8.75, "volume": 257551.0}, {"date": "2025-11-20", "close": 8.7, "volume": 308387.0}, {"date": "2025-11-21", "close": 8.67, "volume": 309325.0}, {"date": "2025-11-24", "close": 8.71, "volume": 191222.0}, {"date": "2025-11-25", "close": 8.74, "volume": 239359.0}, {"date": "2025-11-26", "close": 8.82, "volume": 296001.0}, {"date": "2025-11-28", "close": 8.84, "volume": 88709.0}, {"date": "2025-12-01", "close": 8.74, "volume": 237723.0}, {"date": "2025-12-02", "close": 8.73, "volume": 374898.0}, {"date": "2025-12-03", "close": 8.79, "volume": 232100.0}, {"date": "2025-12-04", "close": 8.76, "volume": 304380.0}, {"date": "2025-12-05", "close": 8.77, "volume": 214733.0}, {"date": "2025-12-08", "close": 8.71, "volume": 233752.0}, {"date": "2025-12-09", "close": 8.69, "volume": 304623.0}, {"date": "2025-12-10", "close": 8.73, "volume": 221193.0}, {"date": "2025-12-11", "close": 8.69, "volume": 189263.0}, {"date": "2025-12-12", "close": 8.66, "volume": 118394.0}, {"date": "2025-12-15", "close": 8.67, "volume": 280583.0}, {"date": "2025-12-16", "close": 8.59, "volume": 363377.0}, {"date": "2025-12-17", "close": 8.63, "volume": 221626.0}, {"date": "2025-12-18", "close": 8.61, "volume": 600025.0}, {"date": "2025-12-19", "close": 8.63, "volume": 219371.0}, {"date": "2025-12-22", "close": 8.64, "volume": 217770.0}, {"date": "2025-12-23", "close": 8.55, "volume": 435577.0}, {"date": "2025-12-24", "close": 8.58, "volume": 171817.0}, {"date": "2025-12-26", "close": 8.57, "volume": 275772.0}, {"date": "2025-12-29", "close": 8.59, "volume": 181070.0}, {"date": "2025-12-30", "close": 8.59, "volume": 262639.0}, {"date": "2025-12-31", "close": 8.59, "volume": 472620.0}, {"date": "2026-01-02", "close": 8.58, "volume": 122670.0}, {"date": "2026-01-05", "close": 8.58, "volume": 303618.0}, {"date": "2026-01-06", "close": 8.59, "volume": 235799.0}, {"date": "2026-01-07", "close": 8.6, "volume": 222742.0}, {"date": "2026-01-08", "close": 8.58, "volume": 153391.0}, {"date": "2026-01-09", "close": 8.6, "volume": 167503.0}, {"date": "2026-01-12", "close": 8.61, "volume": 260977.0}, {"date": "2026-01-13", "close": 8.61, "volume": 226759.0}, {"date": "2026-01-14", "close": 8.63, "volume": 223062.0}, {"date": "2026-01-15", "close": 8.6, "volume": 257670.0}, {"date": "2026-01-16", "close": 8.63, "volume": 392424.0}, {"date": "2026-01-20", "close": 8.57, "volume": 202461.0}, {"date": "2026-01-21", "close": 8.58, "volume": 341649.0}, {"date": "2026-01-22", "close": 8.59, "volume": 183855.0}, {"date": "2026-01-23", "close": 8.56, "volume": 271928.0}, {"date": "2026-01-26", "close": 8.58, "volume": 187333.0}, {"date": "2026-01-27", "close": 8.58, "volume": 176233.0}, {"date": "2026-01-28", "close": 8.59, "volume": 192355.0}, {"date": "2026-01-29", "close": 8.61, "volume": 148168.0}, {"date": "2026-01-30", "close": 8.61, "volume": 199762.0}, {"date": "2026-02-02", "close": 8.6, "volume": 138174.0}, {"date": "2026-02-03", "close": 8.59, "volume": 104613.0}, {"date": "2026-02-04", "close": 8.61, "volume": 453308.0}, {"date": "2026-02-05", "close": 8.62, "volume": 210799.0}, {"date": "2026-02-06", "close": 8.64, "volume": 119076.0}, {"date": "2026-02-09", "close": 8.66, "volume": 288016.0}, {"date": "2026-02-10", "close": 8.72, "volume": 247966.0}, {"date": "2026-02-11", "close": 8.73, "volume": 199894.0}, {"date": "2026-02-12", "close": 8.73, "volume": 185824.0}, {"date": "2026-02-13", "close": 8.77, "volume": 277379.0}, {"date": "2026-02-17", "close": 8.71, "volume": 230271.0}, {"date": "2026-02-18", "close": 8.79, "volume": 282114.0}, {"date": "2026-02-19", "close": 8.75, "volume": 310877.0}, {"date": "2026-02-20", "close": 8.7, "volume": 219281.0}, {"date": "2026-02-23", "close": 8.63, "volume": 734130.0}, {"date": "2026-02-24", "close": 8.66, "volume": 181542.0}, {"date": "2026-02-25", "close": 8.66, "volume": 211018.0}, {"date": "2026-02-26", "close": 8.71, "volume": 200341.0}, {"date": "2026-02-27", "close": 8.71, "volume": 157175.0}, {"date": "2026-03-02", "close": 8.7, "volume": 196749.0}, {"date": "2026-03-03", "close": 8.63, "volume": 286062.0}, {"date": "2026-03-04", "close": 8.63, "volume": 431377.0}, {"date": "2026-03-05", "close": 8.66, "volume": 200010.0}, {"date": "2026-03-06", "close": 8.66, "volume": 142226.0}, {"date": "2026-03-09", "close": 8.62, "volume": 438543.0}, {"date": "2026-03-10", "close": 8.59, "volume": 139665.0}, {"date": "2026-03-11", "close": 8.56, "volume": 167146.0}, {"date": "2026-03-12", "close": 8.54, "volume": 221529.0}, {"date": "2026-03-13", "close": 8.5, "volume": 193027.0}, {"date": "2026-03-16", "close": 8.58, "volume": 252741.0}, {"date": "2026-03-17", "close": 8.6, "volume": 192141.0}, {"date": "2026-03-18", "close": 8.58, "volume": 193067.0}, {"date": "2026-03-19", "close": 8.54, "volume": 238410.0}, {"date": "2026-03-20", "close": 8.48, "volume": 224645.0}, {"date": "2026-03-23", "close": 8.46, "volume": 235441.0}, {"date": "2026-03-24", "close": 8.4, "volume": 191058.0}, {"date": "2026-03-25", "close": 8.44, "volume": 131298.0}, {"date": "2026-03-26", "close": 8.38, "volume": 320783.0}, {"date": "2026-03-27", "close": 8.35, "volume": 243159.0}, {"date": "2026-03-30", "close": 8.36, "volume": 321390.0}, {"date": "2026-03-31", "close": 8.46, "volume": 294206.0}, {"date": "2026-04-01", "close": 8.48, "volume": 365201.0}, {"date": "2026-04-02", "close": 8.45, "volume": 175522.0}, {"date": "2026-04-06", "close": 8.46, "volume": 163129.0}, {"date": "2026-04-07", "close": 8.44, "volume": 150186.0}, {"date": "2026-04-08", "close": 8.49, "volume": 294087.0}, {"date": "2026-04-09", "close": 8.53, "volume": 479703.0}, {"date": "2026-04-10", "close": 8.52, "volume": 206271.0}, {"date": "2026-04-13", "close": 8.58, "volume": 451816.0}, {"date": "2026-04-14", "close": 8.59, "volume": 189779.0}, {"date": "2026-04-15", "close": 8.59, "volume": 187425.0}, {"date": "2026-04-16", "close": 8.58, "volume": 154040.0}, {"date": "2026-04-17", "close": 8.59, "volume": 205926.0}, {"date": "2026-04-20", "close": 8.59, "volume": 151051.0}, {"date": "2026-04-21", "close": 8.55, "volume": 201564.0}, {"date": "2026-04-22", "close": 8.56, "volume": 120075.0}, {"date": "2026-04-23", "close": 8.51, "volume": 180957.0}, {"date": "2026-04-24", "close": 8.51, "volume": 456066.0}, {"date": "2026-04-27", "close": 8.52, "volume": 206877.0}, {"date": "2026-04-28", "close": 8.51, "volume": 189488.0}, {"date": "2026-04-29", "close": 8.51, "volume": 231488.0}, {"date": "2026-04-30", "close": 8.54, "volume": 227551.0}, {"date": "2026-05-01", "close": 8.56, "volume": 190428.0}, {"date": "2026-05-04", "close": 8.52, "volume": 256646.0}, {"date": "2026-05-05", "close": 8.52, "volume": 112548.0}, {"date": "2026-05-06", "close": 8.54, "volume": 85470.0}, {"date": "2026-05-07", "close": 8.52, "volume": 338993.0}, {"date": "2026-05-08", "close": 8.55, "volume": 111673.0}, {"date": "2026-05-11", "close": 8.55, "volume": 150900.0}, {"date": "2026-05-12", "close": 8.56, "volume": 249846.0}, {"date": "2026-05-13", "close": 8.55, "volume": 465621.0}, {"date": "2026-05-14", "close": 8.55, "volume": 190079.0}, {"date": "2026-05-15", "close": 8.49, "volume": 154500.0}, {"date": "2026-05-18", "close": 8.49, "volume": 226670.0}, {"date": "2026-05-19", "close": 8.44, "volume": 325630.0}, {"date": "2026-05-20", "close": 8.5, "volume": 226989.0}, {"date": "2026-05-21", "close": 8.42, "volume": 204804.0}, {"date": "2026-05-22", "close": 8.43, "volume": 157709.0}, {"date": "2026-05-26", "close": 8.48, "volume": 425902.0}, {"date": "2026-05-27", "close": 8.48, "volume": 199994.0}, {"date": "2026-05-28", "close": 8.51, "volume": 132318.0}, {"date": "2026-05-29", "close": 8.51, "volume": 215663.0}, {"date": "2026-06-01", "close": 8.54, "volume": 380711.0}, {"date": "2026-06-02", "close": 8.54, "volume": 478625.0}, {"date": "2026-06-03", "close": 8.47, "volume": 499846.0}, {"date": "2026-06-04", "close": 8.48, "volume": 210008.0}, {"date": "2026-06-05", "close": 8.46, "volume": 255898.0}, {"date": "2026-06-08", "close": 8.45, "volume": 266020.0}, {"date": "2026-06-09", "close": 8.47, "volume": 199352.0}, {"date": "2026-06-10", "close": 8.46, "volume": 218184.0}, {"date": "2026-06-11", "close": 8.49, "volume": 231400.0}, {"date": "2026-06-12", "close": 8.46, "volume": 306288.0}, {"date": "2026-06-15", "close": 8.47, "volume": 274157.0}, {"date": "2026-06-16", "close": 8.46, "volume": 353036.0}, {"date": "2026-06-17", "close": 8.43, "volume": 328272.0}, {"date": "2026-06-18", "close": 8.43, "volume": 264198.0}, {"date": "2026-06-22", "close": 8.37, "volume": 477115.0}, {"date": "2026-06-23", "close": 8.29, "volume": 426675.0}, {"date": "2026-06-24", "close": 8.35, "volume": 390160.0}, {"date": "2026-06-25", "close": 8.37, "volume": 411128.0}, {"date": "2026-06-26", "close": 8.4, "volume": 518424.0}, {"date": "2026-06-29", "close": 8.4, "volume": 786983.0}, {"date": "2026-06-30", "close": 8.4, "volume": 1125694.0}, {"date": "2026-07-01", "close": 8.35, "volume": 280936.0}, {"date": "2026-07-02", "close": 8.39, "volume": 426091.0}, {"date": "2026-07-06", "close": 8.4, "volume": 259957.0}, {"date": "2026-07-07", "close": 8.36, "volume": 257139.0}, {"date": "2026-07-08", "close": 8.37, "volume": 137366.0}, {"date": "2026-07-09", "close": 8.4, "volume": 174777.0}, {"date": "2026-07-10", "close": 8.4, "volume": 270774.0}, {"date": "2026-07-13", "close": 8.37, "volume": 355005.0}, {"date": "2026-07-14", "close": 8.38, "volume": 119413.0}, {"date": "2026-07-15", "close": 8.35, "volume": 140462.0}, {"date": "2026-07-16", "close": 8.36, "volume": 91846.0}, {"date": "2026-07-17", "close": 8.38, "volume": 201175.0}, {"date": "2026-07-20", "close": 8.37, "volume": 189693.0}, {"date": "2026-07-21", "close": 8.39, "volume": 252951.0}, {"date": "2026-07-22", "close": 8.35, "volume": 113172.0}, {"date": "2026-07-23", "close": 8.34, "volume": 272595.0}, {"date": "2026-07-24", "close": 8.29, "volume": 366193.0}, {"date": "2026-07-27", "close": 8.28, "volume": 215738.0}, {"date": "2026-07-28", "close": 8.29, "volume": 147473.0}, {"date": "2026-07-29", "close": 8.27, "volume": 115977.0}, {"date": "2026-07-30", "close": 8.28, "volume": 281407.0}, {"date": "2026-07-31", "close": 8.26, "volume": 189340.0}, {"date": "2026-08-03", "close": 8.29, "volume": 490107.0}, {"date": "2026-08-04", "close": 8.3, "volume": 244127.0}, {"date": "2026-08-05", "close": 8.31, "volume": 310339.0}, {"date": "2026-08-06", "close": 8.36, "volume": 428706.0}, {"date": "2026-08-07", "close": 8.38, "volume": 286573.0}], "refreshing": true}