{"ticker": "BRW", "overview": {"cik": "826020", "ticker": "BRW", "name": "Saba Capital Income & Opportunities Fund", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "PRE 14A", "date": "2026-10-23", "title": "SABA CAPITAL INCOME & OPPORTUNITIES FUND - PRE14A", "accession": "0001133228-26-013480", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-09-25", "title": "Form NPORT-P", "accession": "0001049169-26-002656", "price_sensitive": false}, {"form": "N-PX", "date": "2026-08-31", "title": "Form N-PX", "accession": "0001438934-26-002607", "price_sensitive": false}, {"form": "N-14 8C", "date": "2026-08-27", "title": "Form N-14 8C", "accession": "0001213900-26-094358", "price_sensitive": false}, {"form": "N-CSRS", "date": "2026-07-08", "title": "Form N-CSRS", "accession": "0001398344-26-011928", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-07-08", "title": "Proxy statement", "accession": "0001398344-26-011916", "price_sensitive": false}, {"form": "40-17G", "date": "2026-07-07", "title": "Form 40-17G", "accession": "0001398344-26-011782", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-06-26", "title": "Form NPORT-P", "accession": "0001049169-26-001774", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-06-10", "title": "Form PRE 14A", "accession": "0001398344-26-010708", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-03-26", "title": "Form NPORT-P", "accession": "0001049169-26-000840", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-25", "title": "Material event", "accession": "0001398344-26-005637", "price_sensitive": true}, {"form": "RW", "date": "2026-03-25", "title": "Form RW", "accession": "0001398344-26-005635", "price_sensitive": false}, {"form": "N-14 8C", "date": "2026-03-19", "title": "Form N-14 8C", "accession": "0001213900-26-031786", "price_sensitive": false}, {"form": "40-APP/A", "date": "2026-03-18", "title": "Form 40-APP/A", "accession": "0001398344-26-005350", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-02-13", "title": "Form SCHEDULE 13G", "accession": "0001542153-26-000008", "price_sensitive": false}, {"form": "40-APP/A", "date": "2026-02-06", "title": "Form 40-APP/A", "accession": "0001398344-26-002449", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-01-14", "title": "Form N-CEN", "accession": "0001049169-26-000034", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-01-02", "title": "Form N-CSR", "accession": "0001398344-26-000054", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-12-30", "title": "Form NPORT-P", "accession": "0001049169-25-001152", "price_sensitive": false}, {"form": "497AD", "date": "2025-10-31", "title": "FORM 497AD", "accession": "0001999371-25-016669", "price_sensitive": false}, {"form": "497AD", "date": "2025-10-29", "title": "FORM 497AD", "accession": "0001999371-25-016349", "price_sensitive": false}, {"form": "POS EX", "date": "2025-10-08", "title": "POST EFFECTIVE AMENDMENT", "accession": "0001999371-25-014875", "price_sensitive": false}, {"form": "424B5", "date": "2025-10-07", "title": "PROSPECTUS FILED UNDER RULE 424(B)(5)", "accession": "0001999371-25-014759", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-09-26", "title": "Form NPORT-P", "accession": "0001049169-25-000371", "price_sensitive": false}, {"form": "CORRESP", "date": "2025-09-24", "title": "Form CORRESP", "accession": "0001999371-25-013916", "price_sensitive": false}]}, "description": "Saba Capital Income & Opportunities Fund trades as BRW on the NYSE and is registered in the United States. Privy Trades holds 30 insider filings for the company, from July 2021 to July 2024. Across those, 2 insiders disclosed 29 sales totalling $14.18M. The most recent filing on record is dated 1 July 2024.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 29, "sell_sum": 14176080.29, "net": -14176080.29, "insiders": 2, "first_date": "2021-07-27", "last_date": "2024-07-01"}, "metrics": {"ticker": "BRW", "has_prices": true, "as_of": "2026-08-07", "last": 6.67, "prev_close": 6.69, "change": -0.020000000000000462, "change_pct": -0.0029895366218236864, "session_volume": 282091.0, "vwap_5": 6.680816784841032, "vwap_20": 6.661225119174853, "vwap_60": 6.666636884482526, "vwap_250": 7.055832818579434, "high_52w": 7.43, "low_52w": 6.38, "avg_volume_20": 206828.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001510281-24-000348", "src": "INSIDERS", "ticker": "BRW", "cik": "826020", "company": "Saba Capital Income & Opportunities Fund", "company_raw": "Saba Capital Income & Opportunities Fund", "who": "Boaz Weinstein", "who_key": "Weinstein Boaz", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 22407.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider sells $22K of BRW", "source_url": "https://www.sec.gov/Archives/edgar/data/826020/000151028124000348/0001510281-24-000348-index.htm", "trade_date": "2024-07-01", "timestamp": "2024-07-01", "mins": 1230711}, {"id": "0001510281-22-000224", "src": "INSIDERS", "ticker": "BRW", "cik": "826020", "company": "Saba Capital Income & Opportunities Fund", "company_raw": "Saba Capital Income & Opportunities Fund", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 1519813.48, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider offloads $1.5M of BRW", "source_url": "https://www.sec.gov/Archives/edgar/data/826020/000151028122000224/0001510281-22-000224-index.htm", "trade_date": "2022-11-15", "timestamp": "2022-11-15", "mins": 2086071}, {"id": "0001510281-22-000222", "src": "INSIDERS", "ticker": "BRW", "cik": "826020", "company": "Saba Capital Income & Opportunities Fund", "company_raw": "Saba Capital Income & Opportunities Fund", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 53831.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider offloads $54K of BRW", "source_url": "https://www.sec.gov/Archives/edgar/data/826020/000151028122000222/0001510281-22-000222-index.htm", "trade_date": "2022-11-09", "timestamp": "2022-11-09", "mins": 2094711}, {"id": "0001510281-22-000219", "src": "INSIDERS", "ticker": "BRW", "cik": "826020", "company": "Saba Capital Income & Opportunities Fund", "company_raw": "Saba Capital Income & Opportunities Fund", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 242845.19999999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider offloads $243K of BRW", "source_url": "https://www.sec.gov/Archives/edgar/data/826020/000151028122000219/0001510281-22-000219-index.htm", "trade_date": "2022-11-08", "timestamp": "2022-11-08", "mins": 2096151}, {"id": "0001510281-22-000181", "src": "INSIDERS", "ticker": "BRW", "cik": "826020", "company": "Saba Capital Income & Opportunities Fund", "company_raw": "Saba Capital Income & Opportunities Fund", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "President, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 34822.24, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider sells $35K of BRW", "source_url": "https://www.sec.gov/Archives/edgar/data/826020/000151028122000181/0001510281-22-000181-index.htm", "trade_date": "2022-09-13", "timestamp": "2022-09-13", "mins": 2176791}, {"id": "0001510281-22-000179", "src": "INSIDERS", "ticker": "BRW", "cik": "826020", "company": "Saba Capital Income & Opportunities Fund", "company_raw": "Saba Capital Income & Opportunities Fund", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "President, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 231283.92, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider sells $231K of BRW", "source_url": "https://www.sec.gov/Archives/edgar/data/826020/000151028122000179/0001510281-22-000179-index.htm", "trade_date": "2022-09-08", "timestamp": "2022-09-08", "mins": 2183991}, {"id": "0001510281-22-000176", "src": "INSIDERS", "ticker": "BRW", "cik": "826020", "company": "Saba Capital Income & Opportunities Fund", "company_raw": "Saba Capital Income & Opportunities Fund", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "President, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 692046.24, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider offloads $692K of BRW", "source_url": "https://www.sec.gov/Archives/edgar/data/826020/000151028122000176/0001510281-22-000176-index.htm", "trade_date": "2022-09-07", "timestamp": "2022-09-07", "mins": 2185431}, {"id": "0001510281-22-000173", "src": "INSIDERS", "ticker": "BRW", "cik": "826020", "company": "Saba Capital Income & Opportunities Fund", "company_raw": "Saba Capital Income & Opportunities Fund", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "President, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 680764.99, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider sells $681K of BRW", "source_url": "https://www.sec.gov/Archives/edgar/data/826020/000151028122000173/0001510281-22-000173-index.htm", "trade_date": "2022-09-02", "timestamp": "2022-09-02", "mins": 2192631}, {"id": "0001510281-22-000112", "src": "INSIDERS", "ticker": "BRW", "cik": "826020", "company": "Saba Capital Income & Opportunities Fund", "company_raw": "Saba Capital Income & Opportunities Fund", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 1060572.6500000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider offloads $1.1M of BRW", "source_url": "https://www.sec.gov/Archives/edgar/data/826020/000151028122000112/0001510281-22-000112-index.htm", "trade_date": "2022-05-27", "timestamp": "2022-05-27", "mins": 2333751}, {"id": "0001510281-22-000107", "src": "INSIDERS", "ticker": "BRW", "cik": "826020", "company": "Saba Capital Income & Opportunities Fund", "company_raw": "Saba Capital Income & Opportunities Fund", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 394656.33999999997, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider sells $395K of BRW", "source_url": "https://www.sec.gov/Archives/edgar/data/826020/000151028122000107/0001510281-22-000107-index.htm", "trade_date": "2022-05-24", "timestamp": "2022-05-24", "mins": 2338071}, {"id": "0001510281-22-000105", "src": "INSIDERS", "ticker": "BRW", "cik": "826020", "company": "Saba Capital Income & Opportunities Fund", "company_raw": "Saba Capital Income & Opportunities Fund", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 307657.58, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider offloads $308K of BRW", "source_url": "https://www.sec.gov/Archives/edgar/data/826020/000151028122000105/0001510281-22-000105-index.htm", "trade_date": "2022-05-20", "timestamp": "2022-05-20", "mins": 2343831}, {"id": "0001510281-22-000102", "src": "INSIDERS", "ticker": "BRW", "cik": "826020", "company": "Saba Capital Income & Opportunities Fund", "company_raw": "Saba Capital Income & Opportunities Fund", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "President, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 506164.64, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider offloads $506K of BRW", "source_url": "https://www.sec.gov/Archives/edgar/data/826020/000151028122000102/0001510281-22-000102-index.htm", "trade_date": "2022-05-18", "timestamp": "2022-05-18", "mins": 2346711}, {"id": "0001510281-22-000097", "src": "INSIDERS", "ticker": "BRW", "cik": "826020", "company": "Saba Capital Income & Opportunities Fund", "company_raw": "Saba Capital Income & Opportunities Fund", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 329855.9, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider offloads $330K of BRW", "source_url": "https://www.sec.gov/Archives/edgar/data/826020/000151028122000097/0001510281-22-000097-index.htm", "trade_date": "2022-05-09", "timestamp": "2022-05-09", "mins": 2359671}, {"id": "0001510281-22-000089", "src": "INSIDERS", "ticker": "BRW", "cik": "826020", "company": "Saba Capital Income & Opportunities Fund", "company_raw": "Saba Capital Income & Opportunities Fund", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 518741.77, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider sells $519K of BRW", "source_url": "https://www.sec.gov/Archives/edgar/data/826020/000151028122000089/0001510281-22-000089-index.htm", "trade_date": "2022-05-05", "timestamp": "2022-05-05", "mins": 2365431}, {"id": "0001510281-22-000084", "src": "INSIDERS", "ticker": "BRW", "cik": "826020", "company": "Saba Capital Income & Opportunities Fund", "company_raw": "Saba Capital Income & Opportunities Fund", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 494177.97, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider offloads $494K of BRW", "source_url": "https://www.sec.gov/Archives/edgar/data/826020/000151028122000084/0001510281-22-000084-index.htm", "trade_date": "2022-05-03", "timestamp": "2022-05-03", "mins": 2368311}, {"id": "0001510281-22-000068", "src": "INSIDERS", "ticker": "BRW", "cik": "826020", "company": "Saba Capital Income & Opportunities Fund", "company_raw": "Saba Capital Income & Opportunities Fund", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 50565.240000000005, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider offloads $51K of BRW", "source_url": "https://www.sec.gov/Archives/edgar/data/826020/000151028122000068/0001510281-22-000068-index.htm", "trade_date": "2022-04-08", "timestamp": "2022-04-08", "mins": 2404311}, {"id": "0001510281-22-000038", "src": "INSIDERS", "ticker": "BRW", "cik": "826020", "company": "Saba Capital Income & Opportunities Fund", "company_raw": "Saba Capital Income & Opportunities Fund", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 137352.05, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider sells $137K of BRW", "source_url": "https://www.sec.gov/Archives/edgar/data/826020/000151028122000038/0001510281-22-000038-index.htm", "trade_date": "2022-03-03", "timestamp": "2022-03-03", "mins": 2456151}, {"id": "0001510281-22-000016", "src": "INSIDERS", "ticker": "BRW", "cik": "826020", "company": "Saba Capital Income & Opportunities Fund", "company_raw": "Saba Capital Income & Opportunities Fund", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 1125584.04, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider offloads $1.1M of BRW", "source_url": "https://www.sec.gov/Archives/edgar/data/826020/000151028122000016/0001510281-22-000016-index.htm", "trade_date": "2022-02-02", "timestamp": "2022-02-02", "mins": 2497911}, {"id": "0001510281-22-000013", "src": "INSIDERS", "ticker": "BRW", "cik": "826020", "company": "Saba Capital Income & Opportunities Fund", "company_raw": "Saba Capital Income & Opportunities Fund", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 322480.74, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider offloads $322K of BRW", "source_url": "https://www.sec.gov/Archives/edgar/data/826020/000151028122000013/0001510281-22-000013-index.htm", "trade_date": "2022-02-01", "timestamp": "2022-02-01", "mins": 2499351}, {"id": "0001510281-22-000012", "src": "INSIDERS", "ticker": "BRW", "cik": "826020", "company": "Saba Capital Income & Opportunities Fund", "company_raw": "Saba Capital Income & Opportunities Fund", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 251779.19999999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider offloads $252K of BRW", "source_url": "https://www.sec.gov/Archives/edgar/data/826020/000151028122000012/0001510281-22-000012-index.htm", "trade_date": "2022-01-28", "timestamp": "2022-01-28", "mins": 2505111}, {"id": "0001510281-21-000140", "src": "INSIDERS", "ticker": "BRW", "cik": "826020", "company": "Saba Capital Income & Opportunities Fund", "company_raw": "Saba Capital Income & Opportunities Fund", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 157628.8, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider offloads $158K of BRW", "source_url": "https://www.sec.gov/Archives/edgar/data/826020/000151028121000140/0001510281-21-000140-index.htm", "trade_date": "2021-12-01", "timestamp": "2021-12-01", "mins": 2588631}, {"id": "0001510281-21-000138", "src": "INSIDERS", "ticker": "BRW", "cik": "826020", "company": "Saba Capital Income & Opportunities Fund", "company_raw": "Saba Capital Income & Opportunities Fund", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 238105.65, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider sells $238K of BRW", "source_url": "https://www.sec.gov/Archives/edgar/data/826020/000151028121000138/0001510281-21-000138-index.htm", "trade_date": "2021-11-30", "timestamp": "2021-11-30", "mins": 2590071}, {"id": "0001510281-21-000136", "src": "INSIDERS", "ticker": "BRW", "cik": "826020", "company": "Saba Capital Income & Opportunities Fund", "company_raw": "Saba Capital Income & Opportunities Fund", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 625814.3999999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider offloads $626K of BRW", "source_url": "https://www.sec.gov/Archives/edgar/data/826020/000151028121000136/0001510281-21-000136-index.htm", "trade_date": "2021-11-26", "timestamp": "2021-11-26", "mins": 2595831}, {"id": "0001510281-21-000135", "src": "INSIDERS", "ticker": "BRW", "cik": "826020", "company": "Saba Capital Income & Opportunities Fund", "company_raw": "Saba Capital Income & Opportunities Fund", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 526482.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider sells $526K of BRW", "source_url": "https://www.sec.gov/Archives/edgar/data/826020/000151028121000135/0001510281-21-000135-index.htm", "trade_date": "2021-11-22", "timestamp": "2021-11-22", "mins": 2601591}, {"id": "0001510281-21-000134", "src": "INSIDERS", "ticker": "BRW", "cik": "826020", "company": "Saba Capital Income & Opportunities Fund", "company_raw": "Saba Capital Income & Opportunities Fund", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 584152.1000000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider offloads $584K of BRW", "source_url": "https://www.sec.gov/Archives/edgar/data/826020/000151028121000134/0001510281-21-000134-index.htm", "trade_date": "2021-11-18", "timestamp": "2021-11-18", "mins": 2607351}, {"id": "0001510281-21-000133", "src": "INSIDERS", "ticker": "BRW", "cik": "826020", "company": "Saba Capital Income & Opportunities Fund", "company_raw": "Saba Capital Income & Opportunities Fund", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 665095.19, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider offloads $665K of BRW", "source_url": "https://www.sec.gov/Archives/edgar/data/826020/000151028121000133/0001510281-21-000133-index.htm", "trade_date": "2021-11-10", "timestamp": "2021-11-10", "mins": 2618871}, {"id": "0001510281-21-000132", "src": "INSIDERS", "ticker": "BRW", "cik": "826020", "company": "Saba Capital Income & Opportunities Fund", "company_raw": "Saba Capital Income & Opportunities Fund", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 344241.31000000006, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider offloads $344K of BRW", "source_url": "https://www.sec.gov/Archives/edgar/data/826020/000151028121000132/0001510281-21-000132-index.htm", "trade_date": "2021-11-05", "timestamp": "2021-11-05", "mins": 2626071}, {"id": "0001510281-21-000116", "src": "INSIDERS", "ticker": "BRW", "cik": "826020", "company": "Saba Capital Income & Opportunities Fund", "company_raw": "Saba Capital Income & Opportunities Fund", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 6571113.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner files routine paperwork on BRW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/826020/000151028121000116/0001510281-21-000116-index.htm", "trade_date": "2021-08-09", "timestamp": "2021-08-09", "mins": 2752791}, {"id": "0001510281-21-000108", "src": "INSIDERS", "ticker": "BRW", "cik": "826020", "company": "Saba Capital Income & Opportunities Fund", "company_raw": "Saba Capital Income & Opportunities Fund", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 1192052.4, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider offloads $1.2M of BRW", "source_url": "https://www.sec.gov/Archives/edgar/data/826020/000151028121000108/0001510281-21-000108-index.htm", "trade_date": "2021-07-28", "timestamp": "2021-07-28", "mins": 2770071}, {"id": "0001510281-21-000106", "src": "INSIDERS", "ticker": "BRW", "cik": "826020", "company": "Saba Capital Income & Opportunities Fund", "company_raw": "Saba Capital Income & Opportunities Fund", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 865105.1499999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider sells $865K of BRW", "source_url": "https://www.sec.gov/Archives/edgar/data/826020/000151028121000106/0001510281-21-000106-index.htm", "trade_date": "2021-07-27", "timestamp": "2021-07-27", "mins": 2771511}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Saba Capital Income & Opportunities Fund SBI", "new_value": "Saba Capital Income & Opportunities Fund", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000826020", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000826020", "applied": 1, "detected_at": "2026-09-10T16:52:32.071126"}]}, "key_people": [{"who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 14153672.69, "net": -14153672.69, "trades": 28, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1519813.48, "date": "2022-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/826020/000151028122000224/0001510281-22-000224-index.htm"}, {"action": "SELL", "amount": 53831.5, "date": "2022-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/826020/000151028122000222/0001510281-22-000222-index.htm"}, {"action": "SELL", "amount": 242845.19999999998, "date": "2022-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/826020/000151028122000219/0001510281-22-000219-index.htm"}, {"action": "SELL", "amount": 34822.24, "date": "2022-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/826020/000151028122000181/0001510281-22-000181-index.htm"}, {"action": "SELL", "amount": 231283.92, "date": "2022-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/826020/000151028122000179/0001510281-22-000179-index.htm"}, {"action": "SELL", "amount": 692046.24, "date": "2022-09-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/826020/000151028122000176/0001510281-22-000176-index.htm"}, {"action": "SELL", "amount": 680764.99, "date": "2022-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/826020/000151028122000173/0001510281-22-000173-index.htm"}, {"action": "SELL", "amount": 1060572.6500000001, "date": "2022-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/826020/000151028122000112/0001510281-22-000112-index.htm"}, {"action": "SELL", "amount": 394656.33999999997, "date": "2022-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/826020/000151028122000107/0001510281-22-000107-index.htm"}, {"action": "SELL", "amount": 307657.58, "date": "2022-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/826020/000151028122000105/0001510281-22-000105-index.htm"}, {"action": "SELL", "amount": 506164.64, "date": "2022-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/826020/000151028122000102/0001510281-22-000102-index.htm"}, {"action": "SELL", "amount": 329855.9, "date": "2022-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/826020/000151028122000097/0001510281-22-000097-index.htm"}, {"action": "SELL", "amount": 518741.77, "date": "2022-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/826020/000151028122000089/0001510281-22-000089-index.htm"}, {"action": "SELL", "amount": 494177.97, "date": "2022-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/826020/000151028122000084/0001510281-22-000084-index.htm"}, {"action": "SELL", "amount": 50565.240000000005, "date": "2022-04-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/826020/000151028122000068/0001510281-22-000068-index.htm"}, {"action": "SELL", "amount": 137352.05, "date": "2022-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/826020/000151028122000038/0001510281-22-000038-index.htm"}, {"action": "SELL", "amount": 1125584.04, "date": "2022-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/826020/000151028122000016/0001510281-22-000016-index.htm"}, {"action": "SELL", "amount": 322480.74, "date": "2022-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/826020/000151028122000013/0001510281-22-000013-index.htm"}, {"action": "SELL", "amount": 251779.19999999998, "date": "2022-01-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/826020/000151028122000012/0001510281-22-000012-index.htm"}, {"action": "SELL", "amount": 157628.8, "date": "2021-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/826020/000151028121000140/0001510281-21-000140-index.htm"}, {"action": "SELL", "amount": 238105.65, "date": "2021-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/826020/000151028121000138/0001510281-21-000138-index.htm"}, {"action": "SELL", "amount": 625814.3999999999, "date": "2021-11-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/826020/000151028121000136/0001510281-21-000136-index.htm"}, {"action": "SELL", "amount": 526482.0, "date": "2021-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/826020/000151028121000135/0001510281-21-000135-index.htm"}, {"action": "SELL", "amount": 584152.1000000001, "date": "2021-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/826020/000151028121000134/0001510281-21-000134-index.htm"}, {"action": "SELL", "amount": 665095.19, "date": "2021-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/826020/000151028121000133/0001510281-21-000133-index.htm"}], "latest": {"action": "SELL", "amount": 1519813.48, "date": "2022-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/826020/000151028122000224/0001510281-22-000224-index.htm"}}, {"who": "Boaz Weinstein", "who_key": "Weinstein Boaz", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 22407.6, "net": -22407.6, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 22407.6, "date": "2024-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/826020/000151028124000348/0001510281-24-000348-index.htm"}], "latest": {"action": "SELL", "amount": 22407.6, "date": "2024-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/826020/000151028124000348/0001510281-24-000348-index.htm"}}], "activity": [], "announcements": [{"form": "PRE 14A", "date": "2026-10-23", "title": "SABA CAPITAL INCOME & OPPORTUNITIES FUND - PRE14A", "accession": "0001133228-26-013480", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-09-25", "title": "Form NPORT-P", "accession": "0001049169-26-002656", "price_sensitive": false}, {"form": "N-PX", "date": "2026-08-31", "title": "Form N-PX", "accession": "0001438934-26-002607", "price_sensitive": false}, {"form": "N-14 8C", "date": "2026-08-27", "title": "Form N-14 8C", "accession": "0001213900-26-094358", "price_sensitive": false}, {"form": "N-CSRS", "date": "2026-07-08", "title": "Form N-CSRS", "accession": "0001398344-26-011928", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-07-08", "title": "Proxy statement", "accession": "0001398344-26-011916", "price_sensitive": false}, {"form": "40-17G", "date": "2026-07-07", "title": "Form 40-17G", "accession": "0001398344-26-011782", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-06-26", "title": "Form NPORT-P", "accession": "0001049169-26-001774", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-06-10", "title": "Form PRE 14A", "accession": "0001398344-26-010708", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-03-26", "title": "Form NPORT-P", "accession": "0001049169-26-000840", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-25", "title": "Material event", "accession": "0001398344-26-005637", "price_sensitive": true}, {"form": "RW", "date": "2026-03-25", "title": "Form RW", "accession": "0001398344-26-005635", "price_sensitive": false}, {"form": "N-14 8C", "date": "2026-03-19", "title": "Form N-14 8C", "accession": "0001213900-26-031786", "price_sensitive": false}, {"form": "40-APP/A", "date": "2026-03-18", "title": "Form 40-APP/A", "accession": "0001398344-26-005350", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-02-13", "title": "Form SCHEDULE 13G", "accession": "0001542153-26-000008", "price_sensitive": false}, {"form": "40-APP/A", "date": "2026-02-06", "title": "Form 40-APP/A", "accession": "0001398344-26-002449", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-01-14", "title": "Form N-CEN", "accession": "0001049169-26-000034", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-01-02", "title": "Form N-CSR", "accession": "0001398344-26-000054", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-12-30", "title": "Form NPORT-P", "accession": "0001049169-25-001152", "price_sensitive": false}, {"form": "497AD", "date": "2025-10-31", "title": "FORM 497AD", "accession": "0001999371-25-016669", "price_sensitive": false}, {"form": "497AD", "date": "2025-10-29", "title": "FORM 497AD", "accession": "0001999371-25-016349", "price_sensitive": false}, {"form": "POS EX", "date": "2025-10-08", "title": "POST EFFECTIVE AMENDMENT", "accession": "0001999371-25-014875", "price_sensitive": false}, {"form": "424B5", "date": "2025-10-07", "title": "PROSPECTUS FILED UNDER RULE 424(B)(5)", "accession": "0001999371-25-014759", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-09-26", "title": "Form NPORT-P", "accession": "0001049169-25-000371", "price_sensitive": false}, {"form": "CORRESP", "date": "2025-09-24", "title": "Form CORRESP", "accession": "0001999371-25-013916", "price_sensitive": false}], "performance": {"ticker": "BRW", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 10.46, "volume": 118099.0}, {"date": "2016-08-09", "close": 10.44, "volume": 120238.0}, {"date": "2016-08-10", "close": 10.4, "volume": 171975.0}, {"date": "2016-08-11", "close": 10.4, "volume": 137584.0}, {"date": "2016-08-12", "close": 10.44, "volume": 120925.0}, {"date": "2016-08-15", "close": 10.44, "volume": 138590.0}, {"date": "2016-08-16", "close": 10.48, "volume": 156971.0}, {"date": "2016-08-17", "close": 10.46, "volume": 113462.0}, {"date": "2016-08-18", "close": 10.5, "volume": 106349.0}, {"date": "2016-08-19", "close": 10.5, "volume": 154047.0}, {"date": "2016-08-22", "close": 10.5016, "volume": 195552.0}, {"date": "2016-08-23", "close": 10.52, "volume": 159298.0}, {"date": "2016-08-24", "close": 10.5, "volume": 98725.0}, {"date": "2016-08-25", "close": 10.52, "volume": 88581.0}, {"date": "2016-08-26", "close": 10.52, "volume": 82952.0}, {"date": "2016-08-29", "close": 10.5, "volume": 141414.0}, {"date": "2016-08-30", "close": 10.5, "volume": 217673.0}, {"date": "2016-08-31", "close": 10.52, "volume": 221189.0}, {"date": "2016-09-01", "close": 10.52, "volume": 170947.0}, {"date": "2016-09-02", "close": 10.54, "volume": 133767.0}, {"date": "2016-09-06", "close": 10.5, "volume": 158874.0}, {"date": "2016-09-07", "close": 10.56, "volume": 159208.0}, {"date": "2016-09-08", "close": 10.52, "volume": 234493.0}, {"date": "2016-09-09", "close": 10.4, "volume": 191050.0}, {"date": "2016-09-12", "close": 10.36, "volume": 218335.0}, {"date": "2016-09-13", "close": 10.34, "volume": 220117.0}, {"date": "2016-09-14", "close": 10.36, "volume": 139915.0}, {"date": "2016-09-15", "close": 10.36, "volume": 208190.0}, {"date": "2016-09-16", "close": 10.36, "volume": 140147.0}, {"date": "2016-09-19", "close": 10.36, "volume": 135062.0}, {"date": "2016-09-20", "close": 10.42, "volume": 202979.0}, {"date": "2016-09-21", "close": 10.5, "volume": 240932.0}, {"date": "2016-09-22", "close": 10.46, "volume": 288513.0}, {"date": "2016-09-23", "close": 10.44, "volume": 237747.0}, {"date": "2016-09-26", "close": 10.46, "volume": 146458.0}, {"date": "2016-09-27", "close": 10.46, "volume": 322831.0}, {"date": "2016-09-28", "close": 10.54, "volume": 310132.0}, {"date": "2016-09-29", "close": 10.48, "volume": 177982.0}, {"date": "2016-09-30", "close": 10.56, "volume": 206798.0}, {"date": "2016-10-03", "close": 10.52, "volume": 178410.0}, {"date": "2016-10-04", "close": 10.52, "volume": 113421.0}, {"date": "2016-10-05", "close": 10.52, "volume": 147418.0}, {"date": "2016-10-06", "close": 10.46, "volume": 186932.0}, {"date": "2016-10-07", "close": 10.44, "volume": 112029.0}, {"date": "2016-10-10", "close": 10.46, "volume": 148570.0}, {"date": "2016-10-11", "close": 10.46, "volume": 165336.0}, {"date": "2016-10-12", "close": 10.48, "volume": 100336.0}, {"date": "2016-10-13", "close": 10.46, "volume": 185517.0}, {"date": "2016-10-14", "close": 10.46, "volume": 253296.0}, {"date": "2016-10-17", "close": 10.4, "volume": 214236.0}, {"date": "2016-10-18", "close": 10.44, "volume": 184266.0}, {"date": "2016-10-19", "close": 10.52, "volume": 168513.0}, {"date": "2016-10-20", "close": 10.48, "volume": 160598.0}, {"date": "2016-10-21", "close": 10.54, "volume": 134820.0}, {"date": "2016-10-24", "close": 10.56, "volume": 120147.0}, {"date": "2016-10-25", "close": 10.58, "volume": 374104.0}, {"date": "2016-10-26", "close": 10.64, "volume": 179665.0}, {"date": "2016-10-27", "close": 10.64, "volume": 143164.0}, {"date": "2016-10-28", "close": 10.54, "volume": 215229.0}, {"date": "2016-10-31", "close": 10.62, "volume": 219380.0}, {"date": "2016-11-01", "close": 10.56, "volume": 130419.0}, {"date": "2016-11-02", "close": 10.5, "volume": 179450.0}, {"date": "2016-11-03", "close": 10.52, "volume": 170985.0}, {"date": "2016-11-04", "close": 10.44, "volume": 137296.0}, {"date": "2016-11-07", "close": 10.58, "volume": 193424.0}, {"date": "2016-11-08", "close": 10.48, "volume": 137144.0}, {"date": "2016-11-09", "close": 10.58, "volume": 202581.0}, {"date": "2016-11-10", "close": 10.5, "volume": 225263.0}, {"date": "2016-11-11", "close": 10.54, "volume": 220137.0}, {"date": "2016-11-14", "close": 10.6, "volume": 257272.0}, {"date": "2016-11-15", "close": 10.7, "volume": 167724.0}, {"date": "2016-11-16", "close": 10.76, "volume": 177389.0}, {"date": "2016-11-17", "close": 10.76, "volume": 124564.0}, {"date": "2016-11-18", "close": 10.64, "volume": 312932.0}, {"date": "2016-11-21", "close": 10.66, "volume": 282491.0}, {"date": "2016-11-22", "close": 10.7, "volume": 460936.0}, {"date": "2016-11-23", "close": 10.84, "volume": 327103.0}, {"date": "2016-11-25", "close": 10.86, "volume": 156907.0}, {"date": "2016-11-28", "close": 10.84, "volume": 334544.0}, {"date": "2016-11-29", "close": 10.82, "volume": 372479.0}, {"date": "2016-11-30", "close": 10.84, "volume": 334349.0}, {"date": "2016-12-01", "close": 10.82, "volume": 158592.0}, {"date": "2016-12-02", "close": 10.84, "volume": 195388.0}, {"date": "2016-12-05", "close": 10.86, "volume": 236881.0}, {"date": "2016-12-06", "close": 10.88, "volume": 149506.0}, {"date": "2016-12-07", "close": 10.86, "volume": 360709.0}, {"date": "2016-12-08", "close": 10.76, "volume": 227111.0}, {"date": "2016-12-09", "close": 10.86, "volume": 188183.0}, {"date": "2016-12-12", "close": 10.94, "volume": 218936.0}, {"date": "2016-12-13", "close": 10.96, "volume": 682499.0}, {"date": "2016-12-14", "close": 10.86, "volume": 419970.0}, {"date": "2016-12-15", "close": 10.9, "volume": 175048.0}, {"date": "2016-12-16", "close": 11.04, "volume": 325354.0}, {"date": "2016-12-19", "close": 11.0, "volume": 300410.0}, {"date": "2016-12-20", "close": 11.0, "volume": 309012.0}, {"date": "2016-12-21", "close": 11.1, "volume": 235217.0}, {"date": "2016-12-22", "close": 11.14, "volume": 276834.0}, {"date": "2016-12-23", "close": 11.12, "volume": 222318.0}, {"date": "2016-12-27", "close": 11.04, "volume": 293588.0}, {"date": "2016-12-28", "close": 11.08, "volume": 193533.0}, {"date": "2016-12-29", "close": 11.04, "volume": 230130.0}, {"date": "2016-12-30", "close": 11.08, "volume": 317121.0}, {"date": "2017-01-03", "close": 11.14, "volume": 168018.0}, {"date": "2017-01-04", "close": 11.06, "volume": 214139.0}, {"date": "2017-01-05", "close": 10.98, "volume": 252473.0}, {"date": "2017-01-06", "close": 11.08, "volume": 293299.0}, {"date": "2017-01-09", "close": 11.12, "volume": 204177.0}, {"date": "2017-01-10", "close": 11.14, "volume": 256854.0}, {"date": "2017-01-11", "close": 11.18, "volume": 295389.0}, {"date": "2017-01-12", "close": 11.12, "volume": 141009.0}, {"date": "2017-01-13", "close": 11.14, "volume": 142227.0}, {"date": "2017-01-17", "close": 11.12, "volume": 245146.0}, {"date": "2017-01-18", "close": 11.14, "volume": 196977.0}, {"date": "2017-01-19", "close": 11.04, "volume": 205733.0}, {"date": "2017-01-20", "close": 11.0, "volume": 280997.0}, {"date": "2017-01-23", "close": 11.02, "volume": 190750.0}, {"date": "2017-01-24", "close": 11.1, "volume": 133720.0}, {"date": "2017-01-25", "close": 11.1, "volume": 165442.0}, {"date": "2017-01-26", "close": 11.12, "volume": 205595.0}, {"date": "2017-01-27", "close": 11.1, "volume": 340415.0}, {"date": "2017-01-30", "close": 11.16, "volume": 157306.0}, {"date": "2017-01-31", "close": 11.16, "volume": 114031.0}, {"date": "2017-02-01", "close": 11.14, "volume": 337833.0}, {"date": "2017-02-02", "close": 11.2, "volume": 209699.0}, {"date": "2017-02-03", "close": 11.18, "volume": 309093.0}, {"date": "2017-02-06", "close": 11.1, "volume": 212179.0}, {"date": "2017-02-07", "close": 11.1, "volume": 190632.0}, {"date": "2017-02-08", "close": 11.02, "volume": 193705.0}, {"date": "2017-02-09", "close": 11.02, "volume": 320996.0}, {"date": "2017-02-10", "close": 11.1, "volume": 254860.0}, {"date": "2017-02-13", "close": 11.06, "volume": 229152.0}, {"date": "2017-02-14", "close": 11.1, "volume": 203571.0}, {"date": "2017-02-15", "close": 11.1, "volume": 387283.0}, {"date": "2017-02-16", "close": 11.1, "volume": 414089.0}, {"date": "2017-02-17", "close": 11.08, "volume": 208341.0}, {"date": "2017-02-21", "close": 11.1, "volume": 223622.0}, {"date": "2017-02-22", "close": 11.14, "volume": 132143.0}, {"date": "2017-02-23", "close": 11.12, "volume": 343202.0}, {"date": "2017-02-24", "close": 11.12, "volume": 265923.0}, {"date": "2017-02-27", "close": 11.14, "volume": 142721.0}, {"date": "2017-02-28", "close": 11.18, "volume": 186939.0}, {"date": "2017-03-01", "close": 11.18, "volume": 212154.0}, {"date": "2017-03-02", "close": 11.16, "volume": 146844.0}, {"date": "2017-03-03", "close": 11.22, "volume": 121006.0}, {"date": "2017-03-06", "close": 11.16, "volume": 86767.0}, {"date": "2017-03-07", "close": 11.18, "volume": 86958.0}, {"date": "2017-03-08", "close": 11.08, "volume": 145808.0}, {"date": "2017-03-09", "close": 10.94, "volume": 349046.0}, {"date": "2017-03-10", "close": 10.92, "volume": 187772.0}, {"date": "2017-03-13", "close": 10.94, "volume": 176303.0}, {"date": "2017-03-14", "close": 10.96, "volume": 219391.0}, {"date": "2017-03-15", "close": 10.94, "volume": 253006.0}, {"date": "2017-03-16", "close": 10.98, "volume": 173181.0}, {"date": "2017-03-17", "close": 11.02, "volume": 140119.0}, {"date": "2017-03-20", "close": 10.98, "volume": 119248.0}, {"date": "2017-03-21", "close": 10.94, "volume": 143729.0}, {"date": "2017-03-22", "close": 10.92, "volume": 150830.0}, {"date": "2017-03-23", "close": 10.98, "volume": 318181.0}, {"date": "2017-03-24", "close": 10.98, "volume": 158351.0}, {"date": "2017-03-27", "close": 10.94, "volume": 123301.0}, {"date": "2017-03-28", "close": 10.96, "volume": 108074.0}, {"date": "2017-03-29", "close": 10.94, "volume": 160873.0}, {"date": "2017-03-30", "close": 10.84, "volume": 269319.0}, {"date": "2017-03-31", "close": 10.82, "volume": 717513.0}, {"date": "2017-04-03", "close": 10.86, "volume": 582550.0}, {"date": "2017-04-04", "close": 10.84, "volume": 177993.0}, {"date": "2017-04-05", "close": 10.8, "volume": 294264.0}, {"date": "2017-04-06", "close": 10.7, "volume": 389052.0}, {"date": "2017-04-07", "close": 10.76, "volume": 246235.0}, {"date": "2017-04-10", "close": 10.76, "volume": 202680.0}, {"date": "2017-04-11", "close": 10.78, "volume": 169017.0}, {"date": "2017-04-12", "close": 10.76, "volume": 142816.0}, {"date": "2017-04-13", "close": 10.74, "volume": 237473.0}, {"date": "2017-04-17", "close": 10.78, "volume": 162544.0}, {"date": "2017-04-18", "close": 10.76, "volume": 404201.0}, {"date": "2017-04-19", "close": 10.82, "volume": 256646.0}, {"date": "2017-04-20", "close": 10.8, "volume": 194041.0}, {"date": "2017-04-21", "close": 10.82, "volume": 220331.0}, {"date": "2017-04-24", "close": 10.84, "volume": 135979.0}, {"date": "2017-04-25", "close": 10.86, "volume": 179570.0}, {"date": "2017-04-26", "close": 10.88, "volume": 232654.0}, {"date": "2017-04-27", "close": 10.84, "volume": 145210.0}, {"date": "2017-04-28", "close": 10.94, "volume": 276898.0}, {"date": "2017-05-01", "close": 10.92, "volume": 138867.0}, {"date": "2017-05-02", "close": 10.88, "volume": 148224.0}, {"date": "2017-05-03", "close": 10.9, "volume": 120406.0}, {"date": "2017-05-04", "close": 10.82, "volume": 170525.0}, {"date": "2017-05-05", "close": 10.84, "volume": 140607.0}, {"date": "2017-05-08", "close": 10.86, "volume": 230201.0}, {"date": "2017-05-09", "close": 10.86, "volume": 184394.0}, {"date": "2017-05-10", "close": 10.92, "volume": 201370.0}, {"date": "2017-05-11", "close": 10.88, "volume": 77034.0}, {"date": "2017-05-12", "close": 10.88, "volume": 84435.0}, {"date": "2017-05-15", "close": 10.9, "volume": 85983.0}, {"date": "2017-05-16", "close": 10.9, "volume": 131937.0}, {"date": "2017-05-17", "close": 10.78, "volume": 154170.0}, {"date": "2017-05-18", "close": 10.88, "volume": 154938.0}, {"date": "2017-05-19", "close": 10.84, "volume": 88173.0}, {"date": "2017-05-22", "close": 10.78, "volume": 456001.0}, {"date": "2017-05-23", "close": 10.82, "volume": 211626.0}, {"date": "2017-05-24", "close": 10.82, "volume": 214642.0}, {"date": "2017-05-25", "close": 10.8, "volume": 163473.0}, {"date": "2017-05-26", "close": 10.82, "volume": 91498.0}, {"date": "2017-05-30", "close": 10.82, "volume": 88701.0}, {"date": "2017-05-31", "close": 10.82, "volume": 113884.0}, {"date": "2017-06-01", "close": 10.84, "volume": 131742.0}, {"date": "2017-06-02", "close": 10.76, "volume": 217501.0}, {"date": "2017-06-05", "close": 10.78, "volume": 112697.0}, {"date": "2017-06-06", "close": 10.84, "volume": 224413.0}, {"date": "2017-06-07", "close": 10.82, "volume": 144448.0}, {"date": "2017-06-08", "close": 10.74, "volume": 156745.0}, {"date": "2017-06-09", "close": 10.78, "volume": 109138.0}, {"date": "2017-06-12", "close": 10.7, "volume": 173865.0}, {"date": "2017-06-13", "close": 10.72, "volume": 119317.0}, {"date": "2017-06-14", "close": 10.7, "volume": 122594.0}, {"date": "2017-06-15", "close": 10.72, "volume": 147992.0}, {"date": "2017-06-16", "close": 10.7, "volume": 89948.0}, {"date": "2017-06-19", "close": 10.76, "volume": 115675.0}, {"date": "2017-06-20", "close": 10.76, "volume": 142384.0}, {"date": "2017-06-21", "close": 10.7, "volume": 146412.0}, {"date": "2017-06-22", "close": 10.66, "volume": 129192.0}, {"date": "2017-06-23", "close": 10.68, "volume": 124439.0}, {"date": "2017-06-26", "close": 10.58, "volume": 257947.0}, {"date": "2017-06-27", "close": 10.54, "volume": 259683.0}, {"date": "2017-06-28", "close": 10.6, "volume": 109209.0}, {"date": "2017-06-29", "close": 10.62, "volume": 167330.0}, {"date": "2017-06-30", "close": 10.76, "volume": 391465.0}, {"date": "2017-07-03", "close": 10.76, "volume": 126282.0}, {"date": "2017-07-05", "close": 10.66, "volume": 123651.0}, {"date": "2017-07-06", "close": 10.58, "volume": 176510.0}, {"date": "2017-07-07", "close": 10.62, "volume": 111541.0}, {"date": "2017-07-10", "close": 10.66, "volume": 109188.0}, {"date": "2017-07-11", "close": 10.62, "volume": 137917.0}, {"date": "2017-07-12", "close": 10.62, "volume": 97093.0}, {"date": "2017-07-13", "close": 10.64, "volume": 139566.0}, {"date": "2017-07-14", "close": 10.66, "volume": 77607.0}, {"date": "2017-07-17", "close": 10.6, "volume": 143052.0}, {"date": "2017-07-18", "close": 10.62, "volume": 102855.0}, {"date": "2017-07-19", "close": 10.66, "volume": 133361.0}, {"date": "2017-07-20", "close": 10.62, "volume": 110052.0}, {"date": "2017-07-21", "close": 10.6, "volume": 181802.0}, {"date": "2017-07-24", "close": 10.6, "volume": 139834.0}, {"date": "2017-07-25", "close": 10.64, "volume": 180249.0}, {"date": "2017-07-26", "close": 10.62, "volume": 135167.0}, {"date": "2017-07-27", "close": 10.62, "volume": 118965.0}, {"date": "2017-07-28", "close": 10.62, "volume": 127985.0}, {"date": "2017-07-31", "close": 10.68, "volume": 161961.0}, {"date": "2017-08-01", "close": 10.66, "volume": 129763.0}, {"date": "2017-08-02", "close": 10.68, "volume": 143134.0}, {"date": "2017-08-03", "close": 10.62, "volume": 116556.0}, {"date": "2017-08-04", "close": 10.6, "volume": 146773.0}, {"date": "2017-08-07", "close": 10.6, "volume": 130641.0}, {"date": "2017-08-08", "close": 10.52, "volume": 557672.0}, {"date": "2017-08-09", "close": 10.46, "volume": 171000.0}, {"date": "2017-08-10", "close": 10.38, "volume": 191440.0}, {"date": "2017-08-11", "close": 10.5, "volume": 328554.0}, {"date": "2017-08-14", "close": 10.48, "volume": 180125.0}, {"date": "2017-08-15", "close": 10.44, "volume": 93285.0}, {"date": "2017-08-16", "close": 10.42, "volume": 125870.0}, {"date": "2017-08-17", "close": 10.38, "volume": 155521.0}, {"date": "2017-08-18", "close": 10.36, "volume": 255888.0}, {"date": "2017-08-21", "close": 10.32, "volume": 185817.0}, {"date": "2017-08-22", "close": 10.34, "volume": 257466.0}, {"date": "2017-08-23", "close": 10.4, "volume": 266184.0}, {"date": "2017-08-24", "close": 10.34, "volume": 121607.0}, {"date": "2017-08-25", "close": 10.4, "volume": 337847.0}, {"date": "2017-08-28", "close": 10.44, "volume": 207808.0}, {"date": "2017-08-29", "close": 10.38, "volume": 248792.0}, {"date": "2017-08-30", "close": 10.38, "volume": 150373.0}, {"date": "2017-08-31", "close": 10.38, "volume": 152305.0}, {"date": "2017-09-01", "close": 10.44, "volume": 100987.0}, {"date": "2017-09-05", "close": 10.3, "volume": 293906.0}, {"date": "2017-09-06", "close": 10.38, "volume": 148112.0}, {"date": "2017-09-07", "close": 10.38, "volume": 139723.0}, {"date": "2017-09-08", "close": 10.36, "volume": 178851.0}, {"date": "2017-09-11", "close": 10.34, "volume": 190781.0}, {"date": "2017-09-12", "close": 10.36, "volume": 89317.0}, {"date": "2017-09-13", "close": 10.4, "volume": 225357.0}, {"date": "2017-09-14", "close": 10.4, "volume": 95186.0}, {"date": "2017-09-15", "close": 10.38, "volume": 109942.0}, {"date": "2017-09-18", "close": 10.32, "volume": 155566.0}, {"date": "2017-09-19", "close": 10.34, "volume": 245175.0}, {"date": "2017-09-20", "close": 10.34, "volume": 239787.0}, {"date": "2017-09-21", "close": 10.28, "volume": 251528.0}, {"date": "2017-09-22", "close": 10.38, "volume": 325919.0}, {"date": "2017-09-25", "close": 10.34, "volume": 141862.0}, {"date": "2017-09-26", "close": 10.36, "volume": 122938.0}, {"date": "2017-09-27", "close": 10.32, "volume": 129278.0}, {"date": "2017-09-28", "close": 10.44, "volume": 237460.0}, {"date": "2017-09-29", "close": 10.46, "volume": 235353.0}, {"date": "2017-10-02", "close": 10.4, "volume": 176035.0}, {"date": "2017-10-03", "close": 10.5, "volume": 233230.0}, {"date": "2017-10-04", "close": 10.42, "volume": 155318.0}, {"date": "2017-10-05", "close": 10.4, "volume": 267929.0}, {"date": "2017-10-06", "close": 10.36, "volume": 176087.0}, {"date": "2017-10-09", "close": 10.36, "volume": 122073.0}, {"date": "2017-10-10", "close": 10.44, "volume": 104806.0}, {"date": "2017-10-11", "close": 10.4, "volume": 179538.0}, {"date": "2017-10-12", "close": 10.38, "volume": 159192.0}, {"date": "2017-10-13", "close": 10.4, "volume": 112104.0}, {"date": "2017-10-16", "close": 10.36, "volume": 135411.0}, {"date": "2017-10-17", "close": 10.36, "volume": 179502.0}, {"date": "2017-10-18", "close": 10.34, "volume": 167915.0}, {"date": "2017-10-19", "close": 10.34, "volume": 153846.0}, {"date": "2017-10-20", "close": 10.34, "volume": 126738.0}, {"date": "2017-10-23", "close": 10.36, "volume": 206284.0}, {"date": "2017-10-24", "close": 10.38, "volume": 169558.0}, {"date": "2017-10-25", "close": 10.3, "volume": 169128.0}, {"date": "2017-10-26", "close": 10.3, "volume": 159400.0}, {"date": "2017-10-27", "close": 10.34, "volume": 179714.0}, {"date": "2017-10-30", "close": 10.28, "volume": 187043.0}, {"date": "2017-10-31", "close": 10.26, "volume": 139804.0}, {"date": "2017-11-01", "close": 10.24, "volume": 204125.0}, {"date": "2017-11-02", "close": 10.22, "volume": 205497.0}, {"date": "2017-11-03", "close": 10.2, "volume": 319175.0}, {"date": "2017-11-06", "close": 10.16, "volume": 259322.0}, {"date": "2017-11-07", "close": 10.18, "volume": 397438.0}, {"date": "2017-11-08", "close": 10.14, "volume": 415341.0}, {"date": "2017-11-09", "close": 10.06, "volume": 778376.0}, {"date": "2017-11-10", "close": 10.02, "volume": 381364.0}, {"date": "2017-11-13", "close": 10.04, "volume": 622761.0}, {"date": "2017-11-14", "close": 10.02, "volume": 426222.0}, {"date": "2017-11-15", "close": 10.1, "volume": 535409.0}, {"date": "2017-11-16", "close": 10.16, "volume": 317828.0}, {"date": "2017-11-17", "close": 10.16, "volume": 213367.0}, {"date": "2017-11-20", "close": 10.16, "volume": 194095.0}, {"date": "2017-11-21", "close": 10.12, "volume": 256208.0}, {"date": "2017-11-22", "close": 10.12, "volume": 147479.0}, {"date": "2017-11-24", "close": 10.16, "volume": 136114.0}, {"date": "2017-11-27", "close": 10.16, "volume": 253132.0}, {"date": "2017-11-28", "close": 10.16, "volume": 305913.0}, {"date": "2017-11-29", "close": 10.12, "volume": 511048.0}, {"date": "2017-11-30", "close": 10.16, "volume": 357840.0}, {"date": "2017-12-01", "close": 10.16, "volume": 351506.0}, {"date": "2017-12-04", "close": 10.2, "volume": 177210.0}, {"date": "2017-12-05", "close": 10.24, "volume": 251364.0}, {"date": "2017-12-06", "close": 10.28, "volume": 177647.0}, {"date": "2017-12-07", "close": 10.26, "volume": 98202.0}, {"date": "2017-12-08", "close": 10.2, "volume": 340269.0}, {"date": "2017-12-11", "close": 10.22, "volume": 460828.0}, {"date": "2017-12-12", "close": 10.18, "volume": 258023.0}, {"date": "2017-12-13", "close": 10.22, "volume": 173550.0}, {"date": "2017-12-14", "close": 10.18, "volume": 182520.0}, {"date": "2017-12-15", "close": 10.14, "volume": 398930.0}, {"date": "2017-12-18", "close": 10.18, "volume": 307220.0}, {"date": "2017-12-19", "close": 10.16, "volume": 279575.0}, {"date": "2017-12-20", "close": 10.18, "volume": 262788.0}, {"date": "2017-12-21", "close": 10.16, "volume": 529758.0}, {"date": "2017-12-22", "close": 10.16, "volume": 320998.0}, {"date": "2017-12-26", "close": 10.2, "volume": 328316.0}, {"date": "2017-12-27", "close": 10.18, "volume": 149068.0}, {"date": "2017-12-28", "close": 10.16, "volume": 261754.0}, {"date": "2017-12-29", "close": 10.14, "volume": 344465.0}, {"date": "2018-01-02", "close": 10.22, "volume": 219948.0}, {"date": "2018-01-03", "close": 10.26, "volume": 202947.0}, {"date": "2018-01-04", "close": 10.2, "volume": 227790.0}, {"date": "2018-01-05", "close": 10.22, "volume": 118883.0}, {"date": "2018-01-08", "close": 10.16, "volume": 333117.0}, {"date": "2018-01-09", "close": 10.16, "volume": 197245.0}, {"date": "2018-01-10", "close": 10.16, "volume": 300204.0}, {"date": "2018-01-11", "close": 10.14, "volume": 315355.0}, {"date": "2018-01-12", "close": 10.14, "volume": 137339.0}, {"date": "2018-01-16", "close": 10.2, "volume": 272551.0}, {"date": "2018-01-17", "close": 10.2, "volume": 191864.0}, {"date": "2018-01-18", "close": 10.22, "volume": 304270.0}, {"date": "2018-01-19", "close": 10.2, "volume": 370335.0}, {"date": "2018-01-22", "close": 10.28, "volume": 308534.0}, {"date": "2018-01-23", "close": 10.36, "volume": 213012.0}, {"date": "2018-01-24", "close": 10.3, "volume": 231953.0}, {"date": "2018-01-25", "close": 10.26, "volume": 251271.0}, {"date": "2018-01-26", "close": 10.32, "volume": 195014.0}, {"date": "2018-01-29", "close": 10.26, "volume": 176142.0}, {"date": "2018-01-30", "close": 10.24, "volume": 202878.0}, {"date": "2018-01-31", "close": 10.22, "volume": 157391.0}, {"date": "2018-02-01", "close": 10.28, "volume": 172599.0}, {"date": "2018-02-02", "close": 10.28, "volume": 314801.0}, {"date": "2018-02-05", "close": 10.16, "volume": 252392.0}, {"date": "2018-02-06", "close": 10.18, "volume": 221263.0}, {"date": "2018-02-07", "close": 10.26, "volume": 161630.0}, {"date": "2018-02-08", "close": 10.18, "volume": 321217.0}, {"date": "2018-02-09", "close": 10.12, "volume": 283946.0}, {"date": "2018-02-12", "close": 10.22, "volume": 109943.0}, {"date": "2018-02-13", "close": 10.22, "volume": 119290.0}, {"date": "2018-02-14", "close": 10.3, "volume": 154796.0}, {"date": "2018-02-15", "close": 10.26, "volume": 101282.0}, {"date": "2018-02-16", "close": 10.24, "volume": 82617.0}, {"date": "2018-02-20", "close": 10.22, "volume": 174260.0}, {"date": "2018-02-21", "close": 10.3, "volume": 147570.0}, {"date": "2018-02-22", "close": 10.3, "volume": 100205.0}, {"date": "2018-02-23", "close": 10.28, "volume": 208660.0}, {"date": "2018-02-26", "close": 10.34, "volume": 318374.0}, {"date": "2018-02-27", "close": 10.3, "volume": 139956.0}, {"date": "2018-02-28", "close": 10.34, "volume": 104296.0}, {"date": "2018-03-01", "close": 10.3, "volume": 126877.0}, {"date": "2018-03-02", "close": 10.28, "volume": 255703.0}, {"date": "2018-03-05", "close": 10.28, "volume": 305077.0}, {"date": "2018-03-06", "close": 10.28, "volume": 161022.0}, {"date": "2018-03-07", "close": 10.3, "volume": 153414.0}, {"date": "2018-03-08", "close": 10.36, "volume": 132394.0}, {"date": "2018-03-09", "close": 10.34, "volume": 103689.0}, {"date": "2018-03-12", "close": 10.34, "volume": 106427.0}, {"date": "2018-03-13", "close": 10.32, "volume": 118365.0}, {"date": "2018-03-14", "close": 10.32, "volume": 111312.0}, {"date": "2018-03-15", "close": 10.32, "volume": 146387.0}, {"date": "2018-03-16", "close": 10.34, "volume": 247579.0}, {"date": "2018-03-19", "close": 10.26, "volume": 141527.0}, {"date": "2018-03-20", "close": 10.3, "volume": 106826.0}, {"date": "2018-03-21", "close": 10.34, "volume": 94372.0}, {"date": "2018-03-22", "close": 10.26, "volume": 64769.0}, {"date": "2018-03-23", "close": 10.28, "volume": 98251.0}, {"date": "2018-03-26", "close": 10.4, "volume": 127955.0}, {"date": "2018-03-27", "close": 10.38, "volume": 312642.0}, {"date": "2018-03-28", "close": 10.34, "volume": 127133.0}, {"date": "2018-03-29", "close": 10.42, "volume": 114221.0}, {"date": "2018-04-02", "close": 10.32, "volume": 121233.0}, {"date": "2018-04-03", "close": 10.3, "volume": 243542.0}, {"date": "2018-04-04", "close": 10.3, "volume": 129613.0}, {"date": "2018-04-05", "close": 10.32, "volume": 95602.0}, {"date": "2018-04-06", "close": 10.28, "volume": 169069.0}, {"date": "2018-04-09", "close": 10.3, "volume": 170894.0}, {"date": "2018-04-10", "close": 10.3, "volume": 201916.0}, {"date": "2018-04-11", "close": 10.3, "volume": 122691.0}, {"date": "2018-04-12", "close": 10.28, "volume": 125164.0}, {"date": "2018-04-13", "close": 10.26, "volume": 122398.0}, {"date": "2018-04-16", "close": 10.32, "volume": 122229.0}, {"date": "2018-04-17", "close": 10.34, "volume": 135702.0}, {"date": "2018-04-18", "close": 10.36, "volume": 197785.0}, {"date": "2018-04-19", "close": 10.36, "volume": 69998.0}, {"date": "2018-04-20", "close": 10.22, "volume": 370160.0}, {"date": "2018-04-23", "close": 10.28, "volume": 252807.0}, {"date": "2018-04-24", "close": 10.28, "volume": 231056.0}, {"date": "2018-04-25", "close": 10.27, "volume": 141889.0}, {"date": "2018-04-26", "close": 10.3, "volume": 171752.0}, {"date": "2018-04-27", "close": 10.34, "volume": 91401.0}, {"date": "2018-04-30", "close": 10.34, "volume": 120088.0}, {"date": "2018-05-01", "close": 10.34, "volume": 215061.0}, {"date": "2018-05-02", "close": 10.34, "volume": 111013.0}, {"date": "2018-05-03", "close": 10.34, "volume": 66946.0}, {"date": "2018-05-04", "close": 10.36, "volume": 119973.0}, {"date": "2018-05-07", "close": 10.34, "volume": 71192.0}, {"date": "2018-05-08", "close": 10.34, "volume": 84246.0}, {"date": "2018-05-09", "close": 10.26, "volume": 314561.0}, {"date": "2018-05-10", "close": 10.22, "volume": 199996.0}, {"date": "2018-05-11", "close": 10.22, "volume": 181005.0}, {"date": "2018-05-14", "close": 10.24, "volume": 200537.0}, {"date": "2018-05-15", "close": 10.26, "volume": 124251.0}, {"date": "2018-05-16", "close": 10.26, "volume": 1009851.0}, {"date": "2018-05-17", "close": 10.2, "volume": 166419.0}, {"date": "2018-05-18", "close": 10.22, "volume": 180938.0}, {"date": "2018-05-21", "close": 10.24, "volume": 165313.0}, {"date": "2018-05-22", "close": 10.24, "volume": 168807.0}, {"date": "2018-05-23", "close": 10.24, "volume": 166782.0}, {"date": "2018-05-24", "close": 10.26, "volume": 96076.0}, {"date": "2018-05-25", "close": 10.26, "volume": 413165.0}, {"date": "2018-05-29", "close": 10.18, "volume": 160299.0}, {"date": "2018-05-30", "close": 10.24, "volume": 119367.0}, {"date": "2018-05-31", "close": 10.24, "volume": 94774.0}, {"date": "2018-06-01", "close": 10.22, "volume": 146176.0}, {"date": "2018-06-04", "close": 10.24, "volume": 86867.0}, {"date": "2018-06-05", "close": 10.24, "volume": 170663.0}, {"date": "2018-06-06", "close": 10.24, "volume": 72231.0}, {"date": "2018-06-07", "close": 10.22, "volume": 125485.0}, {"date": "2018-06-08", "close": 10.2, "volume": 108669.0}, {"date": "2018-06-11", "close": 10.22, "volume": 63229.0}, {"date": "2018-06-12", "close": 10.18, "volume": 172355.0}, {"date": "2018-06-13", "close": 10.16, "volume": 182819.0}, {"date": "2018-06-14", "close": 10.16, "volume": 121009.0}, {"date": "2018-06-15", "close": 10.18, "volume": 145730.0}, {"date": "2018-06-18", "close": 10.16, "volume": 144280.0}, {"date": "2018-06-19", "close": 10.1, "volume": 214870.0}, {"date": "2018-06-20", "close": 10.12, "volume": 162916.0}, {"date": "2018-06-21", "close": 10.14, "volume": 142257.0}, {"date": "2018-06-22", "close": 10.12, "volume": 100558.0}, {"date": "2018-06-25", "close": 10.04, "volume": 130742.0}, {"date": "2018-06-26", "close": 10.1, "volume": 133135.0}, {"date": "2018-06-27", "close": 10.1, "volume": 144218.0}, {"date": "2018-06-28", "close": 10.08, "volume": 160277.0}, {"date": "2018-06-29", "close": 10.06, "volume": 145016.0}, {"date": "2018-07-02", "close": 10.02, "volume": 201075.0}, {"date": "2018-07-03", "close": 10.06, "volume": 80087.0}, {"date": "2018-07-05", "close": 10.06, "volume": 133601.0}, {"date": "2018-07-06", "close": 10.08, "volume": 102642.0}, {"date": "2018-07-09", "close": 10.0, "volume": 161464.0}, {"date": "2018-07-10", "close": 10.02, "volume": 146012.0}, {"date": "2018-07-11", "close": 10.02, "volume": 153402.0}, {"date": "2018-07-12", "close": 10.02, "volume": 271519.0}, {"date": "2018-07-13", "close": 10.0, "volume": 152902.0}, {"date": "2018-07-16", "close": 9.96, "volume": 259407.0}, {"date": "2018-07-17", "close": 9.96, "volume": 145161.0}, {"date": "2018-07-18", "close": 9.88, "volume": 422698.0}, {"date": "2018-07-19", "close": 9.94, "volume": 370930.0}, {"date": "2018-07-20", "close": 9.94, "volume": 123970.0}, {"date": "2018-07-23", "close": 9.94, "volume": 163037.0}, {"date": "2018-07-24", "close": 9.98, "volume": 168782.0}, {"date": "2018-07-25", "close": 9.96, "volume": 113369.0}, {"date": "2018-07-26", "close": 9.96, "volume": 147245.0}, {"date": "2018-07-27", "close": 9.92, "volume": 111883.0}, {"date": "2018-07-30", "close": 9.92, "volume": 160980.0}, {"date": "2018-07-31", "close": 9.94, "volume": 156973.0}, {"date": "2018-08-01", "close": 9.96, "volume": 153171.0}, {"date": "2018-08-02", "close": 9.96, "volume": 122146.0}, {"date": "2018-08-03", "close": 9.98, "volume": 176957.0}, {"date": "2018-08-06", "close": 9.94, "volume": 128242.0}, {"date": "2018-08-07", "close": 9.92, "volume": 199524.0}, {"date": "2018-08-08", "close": 9.92, "volume": 213626.0}, {"date": "2018-08-09", "close": 9.88, "volume": 280305.0}, {"date": "2018-08-10", "close": 9.86, "volume": 162482.0}, {"date": "2018-08-13", "close": 9.9, "volume": 137637.0}, {"date": "2018-08-14", "close": 9.88, "volume": 182616.0}, {"date": "2018-08-15", "close": 9.92, "volume": 231701.0}, {"date": "2018-08-16", "close": 9.96, "volume": 205360.0}, {"date": "2018-08-17", "close": 9.98, "volume": 186673.0}, {"date": "2018-08-20", "close": 9.98, "volume": 314065.0}, {"date": "2018-08-21", "close": 9.98, "volume": 280026.0}, {"date": "2018-08-22", "close": 10.02, "volume": 166508.0}, {"date": "2018-08-23", "close": 10.02, "volume": 345736.0}, {"date": "2018-08-24", "close": 10.0, "volume": 1014079.0}, {"date": "2018-08-27", "close": 10.0, "volume": 259698.0}, {"date": "2018-08-28", "close": 10.0, "volume": 207056.0}, {"date": "2018-08-29", "close": 9.98, "volume": 333680.0}, {"date": "2018-08-30", "close": 10.0, "volume": 180789.0}, {"date": "2018-08-31", "close": 9.96, "volume": 283856.0}, {"date": "2018-09-04", "close": 9.98, "volume": 393469.0}, {"date": "2018-09-05", "close": 10.0, "volume": 417756.0}, {"date": "2018-09-06", "close": 10.02, "volume": 255630.0}, {"date": "2018-09-07", "close": 9.94, "volume": 171593.0}, {"date": "2018-09-10", "close": 9.92, "volume": 253259.0}, {"date": "2018-09-11", "close": 9.92, "volume": 218005.0}, {"date": "2018-09-12", "close": 9.96, "volume": 210394.0}, {"date": "2018-09-13", "close": 9.98, "volume": 214870.0}, {"date": "2018-09-14", "close": 9.94, "volume": 384357.0}, {"date": "2018-09-17", "close": 9.94, "volume": 251459.0}, {"date": "2018-09-18", "close": 9.94, "volume": 262854.0}, {"date": "2018-09-19", "close": 9.94, "volume": 275097.0}, {"date": "2018-09-20", "close": 9.92, "volume": 185735.0}, {"date": "2018-09-21", "close": 9.96, "volume": 173610.0}, {"date": "2018-09-24", "close": 9.92, "volume": 131223.0}, {"date": "2018-09-25", "close": 9.92, "volume": 229815.0}, {"date": "2018-09-26", "close": 9.92, "volume": 179202.0}, {"date": "2018-09-27", "close": 9.96, "volume": 192206.0}, {"date": "2018-09-28", "close": 9.96, "volume": 508327.0}, {"date": "2018-10-01", "close": 9.92, "volume": 181262.0}, {"date": "2018-10-02", "close": 9.86, "volume": 245026.0}, {"date": "2018-10-03", "close": 9.9, "volume": 248987.0}, {"date": "2018-10-04", "close": 9.9, "volume": 145056.0}, {"date": "2018-10-05", "close": 9.8, "volume": 234600.0}, {"date": "2018-10-08", "close": 9.78, "volume": 252813.0}, {"date": "2018-10-09", "close": 9.68, "volume": 327045.0}, {"date": "2018-10-10", "close": 9.68, "volume": 295661.0}, {"date": "2018-10-11", "close": 9.66, "volume": 378850.0}, {"date": "2018-10-12", "close": 9.66, "volume": 459197.0}, {"date": "2018-10-15", "close": 9.68, "volume": 178278.0}, {"date": "2018-10-16", "close": 9.8, "volume": 235270.0}, {"date": "2018-10-17", "close": 9.76, "volume": 197706.0}, {"date": "2018-10-18", "close": 9.82, "volume": 275475.0}, {"date": "2018-10-19", "close": 9.72, "volume": 226911.0}, {"date": "2018-10-22", "close": 9.7, "volume": 278897.0}, {"date": "2018-10-23", "close": 9.76, "volume": 247985.0}, {"date": "2018-10-24", "close": 9.7, "volume": 246932.0}, {"date": "2018-10-25", "close": 9.64, "volume": 350883.0}, {"date": "2018-10-26", "close": 9.62, "volume": 224636.0}, {"date": "2018-10-29", "close": 9.62, "volume": 170961.0}, {"date": "2018-10-30", "close": 9.56, "volume": 266306.0}, {"date": "2018-10-31", "close": 9.56, "volume": 299710.0}, {"date": "2018-11-01", "close": 9.62, "volume": 242554.0}, {"date": "2018-11-02", "close": 9.64, "volume": 153883.0}, {"date": "2018-11-05", "close": 9.66, "volume": 153306.0}, {"date": "2018-11-06", "close": 9.72, "volume": 223631.0}, {"date": "2018-11-07", "close": 9.74, "volume": 209655.0}, {"date": "2018-11-08", "close": 9.66, "volume": 271008.0}, {"date": "2018-11-09", "close": 9.64, "volume": 409068.0}, {"date": "2018-11-12", "close": 9.62, "volume": 198189.0}, {"date": "2018-11-13", "close": 9.64, "volume": 172177.0}, {"date": "2018-11-14", "close": 9.68, "volume": 115581.0}, {"date": "2018-11-15", "close": 9.68, "volume": 356365.0}, {"date": "2018-11-16", "close": 9.62, "volume": 323309.0}, {"date": "2018-11-19", "close": 9.56, "volume": 306677.0}, {"date": "2018-11-20", "close": 9.5, "volume": 206910.0}, {"date": "2018-11-21", "close": 9.48, "volume": 162035.0}, {"date": "2018-11-23", "close": 9.46, "volume": 342836.0}, {"date": "2018-11-26", "close": 9.5, "volume": 185825.0}, {"date": "2018-11-27", "close": 9.44, "volume": 174342.0}, {"date": "2018-11-28", "close": 9.46, "volume": 211448.0}, {"date": "2018-11-29", "close": 9.46, "volume": 203842.0}, {"date": "2018-11-30", "close": 9.42, "volume": 310119.0}, {"date": "2018-12-03", "close": 9.46, "volume": 258118.0}, {"date": "2018-12-04", "close": 9.42, "volume": 379706.0}, {"date": "2018-12-06", "close": 9.38, "volume": 330967.0}, {"date": "2018-12-07", "close": 9.32, "volume": 223334.0}, {"date": "2018-12-10", "close": 9.4, "volume": 373776.0}, {"date": "2018-12-11", "close": 9.4, "volume": 573090.0}, {"date": "2018-12-12", "close": 9.44, "volume": 649387.0}, {"date": "2018-12-13", "close": 9.42, "volume": 484438.0}, {"date": "2018-12-14", "close": 9.22, "volume": 295644.0}, {"date": "2018-12-17", "close": 9.0, "volume": 557376.0}, {"date": "2018-12-18", "close": 9.02, "volume": 509088.0}, {"date": "2018-12-19", "close": 9.0, "volume": 602797.0}, {"date": "2018-12-20", "close": 8.9, "volume": 946032.0}, {"date": "2018-12-21", "close": 8.94, "volume": 443930.0}, {"date": "2018-12-24", "close": 8.98, "volume": 305218.0}, {"date": "2018-12-26", "close": 9.14, "volume": 374820.0}, {"date": "2018-12-27", "close": 9.12, "volume": 420939.0}, {"date": "2018-12-28", "close": 9.16, "volume": 401263.0}, {"date": "2018-12-31", "close": 8.98, "volume": 896369.0}, {"date": "2019-01-02", "close": 9.08, "volume": 750393.0}, {"date": "2019-01-03", "close": 9.12, "volume": 497009.0}, {"date": "2019-01-04", "close": 9.26, "volume": 354413.0}, {"date": "2019-01-07", "close": 9.46, "volume": 128521.0}, {"date": "2019-01-08", "close": 9.54, "volume": 255461.0}, {"date": "2019-01-09", "close": 9.46, "volume": 276625.0}, {"date": "2019-01-10", "close": 9.48, "volume": 275483.0}, {"date": "2019-01-11", "close": 9.4, "volume": 236649.0}, {"date": "2019-01-14", "close": 9.42, "volume": 103842.0}, {"date": "2019-01-15", "close": 9.48, "volume": 123223.0}, {"date": "2019-01-16", "close": 9.44, "volume": 105219.0}, {"date": "2019-01-17", "close": 9.4, "volume": 194517.0}, {"date": "2019-01-18", "close": 9.38, "volume": 378844.0}, {"date": "2019-01-22", "close": 9.38, "volume": 114085.0}, {"date": "2019-01-23", "close": 9.32, "volume": 297994.0}, {"date": "2019-01-24", "close": 9.3, "volume": 388362.0}, {"date": "2019-01-25", "close": 9.42, "volume": 174899.0}, {"date": "2019-01-28", "close": 9.42, "volume": 98170.0}, {"date": "2019-01-29", "close": 9.4, "volume": 116792.0}, {"date": "2019-01-30", "close": 9.44, "volume": 120806.0}, {"date": "2019-01-31", "close": 9.46, "volume": 201678.0}, {"date": "2019-02-01", "close": 9.5, "volume": 103431.0}, {"date": "2019-02-04", "close": 9.42, "volume": 200591.0}, {"date": "2019-02-05", "close": 9.36, "volume": 334585.0}, {"date": "2019-02-06", "close": 9.34, "volume": 241971.0}, {"date": "2019-02-07", "close": 9.34, "volume": 158161.0}, {"date": "2019-02-08", "close": 9.32, "volume": 127576.0}, {"date": "2019-02-11", "close": 9.36, "volume": 312854.0}, {"date": "2019-02-12", "close": 9.32, "volume": 210141.0}, {"date": "2019-02-13", "close": 9.36, "volume": 174275.0}, {"date": "2019-02-14", "close": 9.38, "volume": 168005.0}, {"date": "2019-02-15", "close": 9.42, "volume": 194281.0}, {"date": "2019-02-19", "close": 9.46, "volume": 143397.0}, {"date": "2019-02-20", "close": 9.5, "volume": 224526.0}, {"date": "2019-02-21", "close": 9.56, "volume": 243131.0}, {"date": "2019-02-22", "close": 9.74, "volume": 494190.0}, {"date": "2019-02-25", "close": 9.74, "volume": 238892.0}, {"date": "2019-02-26", "close": 9.64, "volume": 240239.0}, {"date": "2019-02-27", "close": 9.64, "volume": 343532.0}, {"date": "2019-02-28", "close": 9.64, "volume": 143961.0}, {"date": "2019-03-01", "close": 9.66, "volume": 517987.0}, {"date": "2019-03-04", "close": 9.6, "volume": 94851.0}, {"date": "2019-03-05", "close": 9.58, "volume": 116975.0}, {"date": "2019-03-06", "close": 9.58, "volume": 119114.0}, {"date": "2019-03-07", "close": 9.58, "volume": 128154.0}, {"date": "2019-03-08", "close": 9.54, "volume": 97869.0}, {"date": "2019-03-11", "close": 9.52, "volume": 94984.0}, {"date": "2019-03-12", "close": 9.48, "volume": 357859.0}, {"date": "2019-03-13", "close": 9.52, "volume": 130308.0}, {"date": "2019-03-14", "close": 9.5, "volume": 123861.0}, {"date": "2019-03-15", "close": 9.52, "volume": 143672.0}, {"date": "2019-03-18", "close": 9.52, "volume": 171157.0}, {"date": "2019-03-19", "close": 9.54, "volume": 472604.0}, {"date": "2019-03-20", "close": 9.52, "volume": 506738.0}, {"date": "2019-03-21", "close": 9.46, "volume": 1095829.0}, {"date": "2019-03-22", "close": 9.48, "volume": 303568.0}, {"date": "2019-03-25", "close": 9.52, "volume": 154002.0}, {"date": "2019-03-26", "close": 9.52, "volume": 155295.0}, {"date": "2019-03-27", "close": 9.5, "volume": 160030.0}, {"date": "2019-03-28", "close": 9.48, "volume": 102139.0}, {"date": "2019-03-29", "close": 9.56, "volume": 243520.0}, {"date": "2019-04-01", "close": 9.62, "volume": 151084.0}, {"date": "2019-04-02", "close": 9.62, "volume": 313314.0}, {"date": "2019-04-03", "close": 9.64, "volume": 85026.0}, {"date": "2019-04-04", "close": 9.7, "volume": 204265.0}, {"date": "2019-04-05", "close": 9.74, "volume": 103966.0}, {"date": "2019-04-08", "close": 9.76, "volume": 96692.0}, {"date": "2019-04-09", "close": 9.72, "volume": 193761.0}, {"date": "2019-04-10", "close": 9.76, "volume": 132675.0}, {"date": "2019-04-11", "close": 9.78, "volume": 125155.0}, {"date": "2019-04-12", "close": 9.68, "volume": 128651.0}, {"date": "2019-04-15", "close": 9.66, "volume": 93125.0}, {"date": "2019-04-16", "close": 9.66, "volume": 95778.0}, {"date": "2019-04-17", "close": 9.66, "volume": 136239.0}, {"date": "2019-04-18", "close": 9.7, "volume": 71063.0}, {"date": "2019-04-22", "close": 9.64, "volume": 79747.0}, {"date": "2019-04-23", "close": 9.7, "volume": 183539.0}, {"date": "2019-04-24", "close": 9.68, "volume": 156828.0}, {"date": "2019-04-25", "close": 9.62, "volume": 103735.0}, {"date": "2019-04-26", "close": 9.62, "volume": 127979.0}, {"date": "2019-04-29", "close": 9.7, "volume": 123865.0}, {"date": "2019-04-30", "close": 9.72, "volume": 134768.0}, {"date": "2019-05-01", "close": 9.68, "volume": 109551.0}, {"date": "2019-05-02", "close": 9.66, "volume": 160765.0}, {"date": "2019-05-03", "close": 9.72, "volume": 93451.0}, {"date": "2019-05-06", "close": 9.7, "volume": 77976.0}, {"date": "2019-05-07", "close": 9.64, "volume": 127698.0}, {"date": "2019-05-08", "close": 9.66, "volume": 125318.0}, {"date": "2019-05-09", "close": 9.56, "volume": 82484.0}, {"date": "2019-05-10", "close": 9.6, "volume": 47759.0}, {"date": "2019-05-13", "close": 9.54, "volume": 128757.0}, {"date": "2019-05-14", "close": 9.56, "volume": 67090.0}, {"date": "2019-05-15", "close": 9.56, "volume": 176602.0}, {"date": "2019-05-16", "close": 9.6, "volume": 144814.0}, {"date": "2019-05-17", "close": 9.56, "volume": 88378.0}, {"date": "2019-05-20", "close": 9.56, "volume": 88728.0}, {"date": "2019-05-21", "close": 9.6, "volume": 123022.0}, {"date": "2019-05-22", "close": 9.56, "volume": 215613.0}, {"date": "2019-05-23", "close": 9.56, "volume": 127107.0}, {"date": "2019-05-24", "close": 9.62, "volume": 88440.0}, {"date": "2019-05-28", "close": 9.56, "volume": 89039.0}, {"date": "2019-05-29", "close": 9.52, "volume": 179045.0}, {"date": "2019-05-30", "close": 9.58, "volume": 180770.0}, {"date": "2019-05-31", "close": 9.46, "volume": 181756.0}, {"date": "2019-06-03", "close": 9.42, "volume": 182881.0}, {"date": "2019-06-04", "close": 9.46, "volume": 126682.0}, {"date": "2019-06-05", "close": 9.48, "volume": 78475.0}, {"date": "2019-06-06", "close": 9.48, "volume": 184456.0}, {"date": "2019-06-07", "close": 9.44, "volume": 120590.0}, {"date": "2019-06-10", "close": 9.44, "volume": 97367.0}, {"date": "2019-06-11", "close": 9.52, "volume": 123866.0}, {"date": "2019-06-12", "close": 9.54, "volume": 93341.0}, {"date": "2019-06-13", "close": 9.52, "volume": 50160.0}, {"date": "2019-06-14", "close": 9.56, "volume": 84396.0}, {"date": "2019-06-17", "close": 9.56, "volume": 153854.0}, {"date": "2019-06-18", "close": 9.56, "volume": 199406.0}, {"date": "2019-06-19", "close": 9.56, "volume": 128263.0}, {"date": "2019-06-20", "close": 9.5, "volume": 288087.0}, {"date": "2019-06-21", "close": 9.52, "volume": 279251.0}, {"date": "2019-06-24", "close": 9.56, "volume": 180507.0}, {"date": "2019-06-25", "close": 9.52, "volume": 227244.0}, {"date": "2019-06-26", "close": 9.48, "volume": 209584.0}, {"date": "2019-06-27", "close": 9.48, "volume": 278857.0}, {"date": "2019-06-28", "close": 9.52, "volume": 163312.0}, {"date": "2019-07-01", "close": 9.6, "volume": 463007.0}, {"date": "2019-07-02", "close": 9.6, "volume": 93430.0}, {"date": "2019-07-03", "close": 9.6, "volume": 71861.0}, {"date": "2019-07-05", "close": 9.58, "volume": 50287.0}, {"date": "2019-07-08", "close": 9.56, "volume": 76477.0}, {"date": "2019-07-09", "close": 9.52, "volume": 109884.0}, {"date": "2019-07-10", "close": 9.58, "volume": 232287.0}, {"date": "2019-07-11", "close": 9.5, "volume": 315857.0}, {"date": "2019-07-12", "close": 9.52, "volume": 111224.0}, {"date": "2019-07-15", "close": 9.6, "volume": 196050.0}, {"date": "2019-07-16", "close": 9.66, "volume": 294900.0}, {"date": "2019-07-17", "close": 9.62, "volume": 358527.0}, {"date": "2019-07-18", "close": 9.56, "volume": 117999.0}, {"date": "2019-07-19", "close": 9.58, "volume": 90924.0}, {"date": "2019-07-22", "close": 9.56, "volume": 129385.0}, {"date": "2019-07-23", "close": 9.54, "volume": 260196.0}, {"date": "2019-07-24", "close": 9.58, "volume": 186995.0}, {"date": "2019-07-25", "close": 9.54, "volume": 110055.0}, {"date": "2019-07-26", "close": 9.52, "volume": 131959.0}, {"date": "2019-07-29", "close": 9.52, "volume": 227201.0}, {"date": "2019-07-30", "close": 9.58, "volume": 331862.0}, {"date": "2019-07-31", "close": 9.6, "volume": 177205.0}, {"date": "2019-08-01", "close": 9.56, "volume": 109294.0}, {"date": "2019-08-02", "close": 9.56, "volume": 95494.0}, {"date": "2019-08-05", "close": 9.5, "volume": 256469.0}, {"date": "2019-08-06", "close": 9.52, "volume": 91949.0}, {"date": "2019-08-07", "close": 9.56, "volume": 121091.0}, {"date": "2019-08-08", "close": 9.54, "volume": 208063.0}, {"date": "2019-08-09", "close": 9.44, "volume": 148418.0}, {"date": "2019-08-12", "close": 9.44, "volume": 98587.0}, {"date": "2019-08-13", "close": 9.4, "volume": 97706.0}, {"date": "2019-08-14", "close": 9.3, "volume": 158291.0}, {"date": "2019-08-15", "close": 9.26, "volume": 105226.0}, {"date": "2019-08-16", "close": 9.3, "volume": 83244.0}, {"date": "2019-08-19", "close": 9.34, "volume": 73670.0}, {"date": "2019-08-20", "close": 9.36, "volume": 72896.0}, {"date": "2019-08-21", "close": 9.4, "volume": 136155.0}, {"date": "2019-08-22", "close": 9.34, "volume": 89397.0}, {"date": "2019-08-23", "close": 9.32, "volume": 95280.0}, {"date": "2019-08-26", "close": 9.3, "volume": 92714.0}, {"date": "2019-08-27", "close": 9.32, "volume": 151284.0}, {"date": "2019-08-28", "close": 9.34, "volume": 118642.0}, {"date": "2019-08-29", "close": 9.32, "volume": 89416.0}, {"date": "2019-08-30", "close": 9.3, "volume": 118574.0}, {"date": "2019-09-03", "close": 9.36, "volume": 85887.0}, {"date": "2019-09-04", "close": 9.38, "volume": 79169.0}, {"date": "2019-09-05", "close": 9.42, "volume": 157040.0}, {"date": "2019-09-06", "close": 9.42, "volume": 168491.0}, {"date": "2019-09-09", "close": 9.34, "volume": 122822.0}, {"date": "2019-09-10", "close": 9.34, "volume": 126392.0}, {"date": "2019-09-11", "close": 9.36, "volume": 97022.0}, {"date": "2019-09-12", "close": 9.4, "volume": 100264.0}, {"date": "2019-09-13", "close": 9.38, "volume": 73034.0}, {"date": "2019-09-16", "close": 9.32, "volume": 201309.0}, {"date": "2019-09-17", "close": 9.3, "volume": 197084.0}, {"date": "2019-09-18", "close": 9.34, "volume": 152610.0}, {"date": "2019-09-19", "close": 9.3, "volume": 235634.0}, {"date": "2019-09-20", "close": 9.32, "volume": 137091.0}, {"date": "2019-09-23", "close": 9.34, "volume": 194138.0}, {"date": "2019-09-24", "close": 9.38, "volume": 110599.0}, {"date": "2019-09-25", "close": 9.38, "volume": 253607.0}, {"date": "2019-09-26", "close": 9.4, "volume": 551094.0}, {"date": "2019-09-27", "close": 9.38, "volume": 181979.0}, {"date": "2019-09-30", "close": 9.42, "volume": 225751.0}, {"date": "2019-10-01", "close": 9.42, "volume": 246146.0}, {"date": "2019-10-02", "close": 9.42, "volume": 171178.0}, {"date": "2019-10-03", "close": 9.44, "volume": 268904.0}, {"date": "2019-10-04", "close": 9.46, "volume": 260167.0}, {"date": "2019-10-07", "close": 9.44, "volume": 613700.0}, {"date": "2019-10-08", "close": 9.46, "volume": 283769.0}, {"date": "2019-10-09", "close": 9.4, "volume": 515933.0}, {"date": "2019-10-10", "close": 9.32, "volume": 448224.0}, {"date": "2019-10-11", "close": 9.36, "volume": 369644.0}, {"date": "2019-10-14", "close": 9.32, "volume": 311361.0}, {"date": "2019-10-15", "close": 9.36, "volume": 297583.0}, {"date": "2019-10-16", "close": 9.42, "volume": 686625.0}, {"date": "2019-10-17", "close": 9.4, "volume": 167433.0}, {"date": "2019-10-18", "close": 9.48, "volume": 116607.0}, {"date": "2019-10-21", "close": 9.44, "volume": 100915.0}, {"date": "2019-10-22", "close": 9.46, "volume": 110354.0}, {"date": "2019-10-23", "close": 9.48, "volume": 124069.0}, {"date": "2019-10-24", "close": 9.48, "volume": 179999.0}, {"date": "2019-10-25", "close": 9.5, "volume": 66080.0}, {"date": "2019-10-28", "close": 9.54, "volume": 168982.0}, {"date": "2019-10-29", "close": 9.54, "volume": 419287.0}, {"date": "2019-10-30", "close": 9.56, "volume": 826345.0}, {"date": "2019-10-31", "close": 9.6, "volume": 325981.0}, {"date": "2019-11-01", "close": 9.64, "volume": 369178.0}, {"date": "2019-11-04", "close": 9.64, "volume": 274409.0}, {"date": "2019-11-05", "close": 9.66, "volume": 212575.0}, {"date": "2019-11-06", "close": 9.66, "volume": 319907.0}, {"date": "2019-11-07", "close": 9.66, "volume": 349072.0}, {"date": "2019-11-08", "close": 9.7, "volume": 488591.0}, {"date": "2019-11-11", "close": 9.7, "volume": 326093.0}, {"date": "2019-11-12", "close": 9.68, "volume": 258711.0}, {"date": "2019-11-13", "close": 9.58, "volume": 336276.0}, {"date": "2019-11-14", "close": 9.6, "volume": 325604.0}, {"date": "2019-11-15", "close": 9.6, "volume": 234227.0}, {"date": "2019-11-18", "close": 9.68, "volume": 120232.0}, {"date": "2019-11-19", "close": 9.66, "volume": 126899.0}, {"date": "2019-11-20", "close": 9.66, "volume": 116899.0}, {"date": "2019-11-21", "close": 9.64, "volume": 89522.0}, {"date": "2019-11-22", "close": 9.64, "volume": 108533.0}, {"date": "2019-11-25", "close": 9.64, "volume": 109390.0}, {"date": "2019-11-26", "close": 9.64, "volume": 131657.0}, {"date": "2019-11-27", "close": 9.66, "volume": 150967.0}, {"date": "2019-11-29", "close": 9.66, "volume": 81855.0}, {"date": "2019-12-02", "close": 9.64, "volume": 152357.0}, {"date": "2019-12-03", "close": 9.68, "volume": 187442.0}, {"date": "2019-12-04", "close": 9.74, "volume": 141502.0}, {"date": "2019-12-05", "close": 9.7, "volume": 198264.0}, {"date": "2019-12-06", "close": 9.72, "volume": 184494.0}, {"date": "2019-12-09", "close": 9.76, "volume": 402140.0}, {"date": "2019-12-10", "close": 9.76, "volume": 345245.0}, {"date": "2019-12-11", "close": 9.86, "volume": 392706.0}, {"date": "2019-12-12", "close": 9.84, "volume": 205248.0}, {"date": "2019-12-13", "close": 9.82, "volume": 271155.0}, {"date": "2019-12-16", "close": 9.84, "volume": 359604.0}, {"date": "2019-12-17", "close": 9.9, "volume": 278349.0}, {"date": "2019-12-18", "close": 9.92, "volume": 329620.0}, {"date": "2019-12-19", "close": 9.94, "volume": 552940.0}, {"date": "2019-12-20", "close": 9.96, "volume": 249756.0}, {"date": "2019-12-23", "close": 9.96, "volume": 393141.0}, {"date": "2019-12-24", "close": 9.96, "volume": 197361.0}, {"date": "2019-12-26", "close": 9.98, "volume": 342242.0}, {"date": "2019-12-27", "close": 10.04, "volume": 264649.0}, {"date": "2019-12-30", "close": 10.0, "volume": 344249.0}, {"date": "2019-12-31", "close": 10.02, "volume": 286917.0}, {"date": "2020-01-02", "close": 10.08, "volume": 385752.0}, {"date": "2020-01-03", "close": 10.06, "volume": 244270.0}, {"date": "2020-01-06", "close": 10.1, "volume": 281511.0}, {"date": "2020-01-07", "close": 10.12, "volume": 561492.0}, {"date": "2020-01-08", "close": 10.1, "volume": 1309441.0}, {"date": "2020-01-09", "close": 10.14, "volume": 208242.0}, {"date": "2020-01-10", "close": 10.12, "volume": 225031.0}, {"date": "2020-01-13", "close": 10.14, "volume": 366687.0}, {"date": "2020-01-14", "close": 10.14, "volume": 362023.0}, {"date": "2020-01-15", "close": 10.18, "volume": 191492.0}, {"date": "2020-01-16", "close": 10.18, "volume": 247770.0}, {"date": "2020-01-17", "close": 10.18, "volume": 224971.0}, {"date": "2020-01-21", "close": 10.22, "volume": 131088.0}, {"date": "2020-01-22", "close": 10.24, "volume": 216693.0}, {"date": "2020-01-23", "close": 10.22, "volume": 830980.0}, {"date": "2020-01-24", "close": 10.26, "volume": 240087.0}, {"date": "2020-01-27", "close": 10.2, "volume": 355481.0}, {"date": "2020-01-28", "close": 10.22, "volume": 535828.0}, {"date": "2020-01-29", "close": 10.26, "volume": 162400.0}, {"date": "2020-01-30", "close": 10.3, "volume": 1063466.0}, {"date": "2020-01-31", "close": 10.26, "volume": 195119.0}, {"date": "2020-02-03", "close": 10.28, "volume": 181791.0}, {"date": "2020-02-04", "close": 10.3, "volume": 244087.0}, {"date": "2020-02-05", "close": 10.32, "volume": 360173.0}, {"date": "2020-02-06", "close": 10.32, "volume": 256544.0}, {"date": "2020-02-07", "close": 10.32, "volume": 348842.0}, {"date": "2020-02-10", "close": 10.32, "volume": 320344.0}, {"date": "2020-02-11", "close": 10.36, "volume": 130467.0}, {"date": "2020-02-12", "close": 10.34, "volume": 198807.0}, {"date": "2020-02-13", "close": 10.32, "volume": 107827.0}, {"date": "2020-02-14", "close": 10.34, "volume": 196652.0}, {"date": "2020-02-18", "close": 10.34, "volume": 752197.0}, {"date": "2020-02-19", "close": 10.34, "volume": 98948.0}, {"date": "2020-02-20", "close": 10.32, "volume": 114831.0}, {"date": "2020-02-21", "close": 10.28, "volume": 163049.0}, {"date": "2020-02-24", "close": 10.16, "volume": 662034.0}, {"date": "2020-02-25", "close": 10.14, "volume": 911011.0}, {"date": "2020-02-26", "close": 10.12, "volume": 215348.0}, {"date": "2020-02-27", "close": 9.96, "volume": 575478.0}, {"date": "2020-02-28", "close": 9.82, "volume": 850983.0}, {"date": "2020-03-02", "close": 10.0, "volume": 441637.0}, {"date": "2020-03-03", "close": 10.0, "volume": 276029.0}, {"date": "2020-03-04", "close": 10.1, "volume": 413732.0}, {"date": "2020-03-05", "close": 9.92, "volume": 196692.0}, {"date": "2020-03-06", "close": 9.82, "volume": 322897.0}, {"date": "2020-03-09", "close": 9.26, "volume": 793719.0}, {"date": "2020-03-10", "close": 9.4, "volume": 359318.0}, {"date": "2020-03-11", "close": 9.02, "volume": 425002.0}, {"date": "2020-03-12", "close": 8.54, "volume": 1110758.0}, {"date": "2020-03-13", "close": 8.92, "volume": 402844.0}, {"date": "2020-03-16", "close": 8.12, "volume": 222619.0}, {"date": "2020-03-17", "close": 8.2, "volume": 273013.0}, {"date": "2020-03-18", "close": 6.5, "volume": 608794.0}, {"date": "2020-03-19", "close": 6.5, "volume": 547106.0}, {"date": "2020-03-20", "close": 6.88, "volume": 541387.0}, {"date": "2020-03-23", "close": 6.22, "volume": 574007.0}, {"date": "2020-03-24", "close": 6.54, "volume": 463376.0}, {"date": "2020-03-25", "close": 7.06, "volume": 317945.0}, {"date": "2020-03-26", "close": 7.26, "volume": 491981.0}, {"date": "2020-03-27", "close": 7.26, "volume": 314473.0}, {"date": "2020-03-30", "close": 7.2, "volume": 366182.0}, {"date": "2020-03-31", "close": 7.42, "volume": 554324.0}, {"date": "2020-04-01", "close": 7.24, "volume": 211077.0}, {"date": "2020-04-02", "close": 7.44, "volume": 211905.0}, {"date": "2020-04-03", "close": 7.28, "volume": 521873.0}, {"date": "2020-04-06", "close": 7.42, "volume": 455410.0}, {"date": "2020-04-07", "close": 7.66, "volume": 157729.0}, {"date": "2020-04-08", "close": 7.84, "volume": 336446.0}, {"date": "2020-04-09", "close": 8.2, "volume": 285370.0}, {"date": "2020-04-13", "close": 7.98, "volume": 241508.0}, {"date": "2020-04-14", "close": 8.12, "volume": 99204.0}, {"date": "2020-04-15", "close": 8.04, "volume": 146733.0}, {"date": "2020-04-16", "close": 8.04, "volume": 294162.0}, {"date": "2020-04-17", "close": 8.04, "volume": 128570.0}, {"date": "2020-04-20", "close": 8.0, "volume": 283343.0}, {"date": "2020-04-21", "close": 7.9, "volume": 339366.0}, {"date": "2020-04-22", "close": 8.04, "volume": 230766.0}, {"date": "2020-04-23", "close": 7.98, "volume": 122701.0}, {"date": "2020-04-24", "close": 7.92, "volume": 109458.0}, {"date": "2020-04-27", "close": 7.84, "volume": 100293.0}, {"date": "2020-04-28", "close": 7.9, "volume": 138052.0}, {"date": "2020-04-29", "close": 7.94, "volume": 123435.0}, {"date": "2020-04-30", "close": 7.92, "volume": 191255.0}, {"date": "2020-05-01", "close": 7.8, "volume": 227944.0}, {"date": "2020-05-04", "close": 7.74, "volume": 105010.0}, {"date": "2020-05-05", "close": 7.78, "volume": 260942.0}, {"date": "2020-05-06", "close": 7.82, "volume": 92913.0}, {"date": "2020-05-07", "close": 7.86, "volume": 178087.0}, {"date": "2020-05-08", "close": 7.94, "volume": 120446.0}, {"date": "2020-05-11", "close": 7.84, "volume": 91137.0}, {"date": "2020-05-12", "close": 7.9, "volume": 186852.0}, {"date": "2020-05-13", "close": 7.9, "volume": 123915.0}, {"date": "2020-05-14", "close": 7.82, "volume": 102347.0}, {"date": "2020-05-15", "close": 7.76, "volume": 129900.0}, {"date": "2020-05-18", "close": 7.82, "volume": 160118.0}, {"date": "2020-05-19", "close": 7.86, "volume": 129784.0}, {"date": "2020-05-20", "close": 8.0, "volume": 73623.0}, {"date": "2020-05-21", "close": 7.88, "volume": 137149.0}, {"date": "2020-05-22", "close": 7.9, "volume": 151129.0}, {"date": "2020-05-26", "close": 7.88, "volume": 343505.0}, {"date": "2020-05-27", "close": 7.92, "volume": 325290.0}, {"date": "2020-05-28", "close": 8.02, "volume": 117647.0}, {"date": "2020-05-29", "close": 8.0, "volume": 198186.0}, {"date": "2020-06-01", "close": 8.12, "volume": 164975.0}, {"date": "2020-06-02", "close": 8.2, "volume": 174393.0}, {"date": "2020-06-03", "close": 8.28, "volume": 95578.0}, {"date": "2020-06-04", "close": 8.2, "volume": 148033.0}, {"date": "2020-06-05", "close": 8.3, "volume": 195862.0}, {"date": "2020-06-08", "close": 8.26, "volume": 153299.0}, {"date": "2020-06-09", "close": 8.26, "volume": 122847.0}, {"date": "2020-06-10", "close": 8.3, "volume": 142624.0}, {"date": "2020-06-11", "close": 8.1, "volume": 234529.0}, {"date": "2020-06-12", "close": 8.2, "volume": 187159.0}, {"date": "2020-06-15", "close": 8.14, "volume": 117198.0}, {"date": "2020-06-16", "close": 8.3, "volume": 294229.0}, {"date": "2020-06-17", "close": 8.2, "volume": 173761.0}, {"date": "2020-06-18", "close": 8.18, "volume": 78718.0}, {"date": "2020-06-19", "close": 8.14, "volume": 77137.0}, {"date": "2020-06-22", "close": 8.12, "volume": 75035.0}, {"date": "2020-06-23", "close": 8.16, "volume": 81022.0}, {"date": "2020-06-24", "close": 8.12, "volume": 104540.0}, {"date": "2020-06-25", "close": 8.24, "volume": 232364.0}, {"date": "2020-06-26", "close": 8.16, "volume": 451111.0}, {"date": "2020-06-29", "close": 8.14, "volume": 627719.0}, {"date": "2020-06-30", "close": 8.14, "volume": 585045.0}, {"date": "2020-07-01", "close": 8.12, "volume": 548078.0}, {"date": "2020-07-02", "close": 8.2, "volume": 210978.0}, {"date": "2020-07-06", "close": 8.28, "volume": 124590.0}, {"date": "2020-07-07", "close": 8.28, "volume": 290701.0}, {"date": "2020-07-08", "close": 8.34, "volume": 183397.0}, {"date": "2020-07-09", "close": 8.3, "volume": 116001.0}, {"date": "2020-07-10", "close": 8.36, "volume": 109935.0}, {"date": "2020-07-13", "close": 8.38, "volume": 93354.0}, {"date": "2020-07-14", "close": 8.44, "volume": 104964.0}, {"date": "2020-07-15", "close": 8.72, "volume": 294942.0}, {"date": "2020-07-16", "close": 8.72, "volume": 60689.0}, {"date": "2020-07-17", "close": 8.68, "volume": 72470.0}, {"date": "2020-07-20", "close": 8.74, "volume": 115523.0}, {"date": "2020-07-21", "close": 8.72, "volume": 145880.0}, {"date": "2020-07-22", "close": 8.71, "volume": 127210.0}, {"date": "2020-07-23", "close": 8.68, "volume": 153806.0}, {"date": "2020-07-24", "close": 8.68, "volume": 255180.0}, {"date": "2020-07-27", "close": 8.74, "volume": 136856.0}, {"date": "2020-07-28", "close": 8.72, "volume": 116537.0}, {"date": "2020-07-29", "close": 8.72, "volume": 268715.0}, {"date": "2020-07-30", "close": 8.7, "volume": 46885.0}, {"date": "2020-07-31", "close": 8.74, "volume": 126954.0}, {"date": "2020-08-03", "close": 8.72, "volume": 115230.0}, {"date": "2020-08-04", "close": 8.74, "volume": 167765.0}, {"date": "2020-08-05", "close": 8.76, "volume": 97590.0}, {"date": "2020-08-06", "close": 8.78, "volume": 42223.0}, {"date": "2020-08-07", "close": 8.74, "volume": 50981.0}, {"date": "2020-08-10", "close": 8.8, "volume": 82667.0}, {"date": "2020-08-11", "close": 8.8, "volume": 47400.0}, {"date": "2020-08-12", "close": 8.84, "volume": 75007.0}, {"date": "2020-08-13", "close": 8.88, "volume": 78737.0}, {"date": "2020-08-14", "close": 8.84, "volume": 102613.0}, {"date": "2020-08-17", "close": 8.9, "volume": 77838.0}, {"date": "2020-08-18", "close": 8.9, "volume": 65489.0}, {"date": "2020-08-19", "close": 8.88, "volume": 60416.0}, {"date": "2020-08-20", "close": 8.84, "volume": 199259.0}, {"date": "2020-08-21", "close": 8.84, "volume": 115273.0}, {"date": "2020-08-24", "close": 8.9, "volume": 42214.0}, {"date": "2020-08-25", "close": 8.84, "volume": 181016.0}, {"date": "2020-08-26", "close": 8.84, "volume": 97568.0}, {"date": "2020-08-27", "close": 8.86, "volume": 157404.0}, {"date": "2020-08-28", "close": 8.88, "volume": 82371.0}, {"date": "2020-08-31", "close": 8.82, "volume": 173248.0}, {"date": "2020-09-01", "close": 8.88, "volume": 67435.0}, {"date": "2020-09-02", "close": 8.9, "volume": 46885.0}, {"date": "2020-09-03", "close": 8.86, "volume": 62179.0}, {"date": "2020-09-04", "close": 8.9, "volume": 81672.0}, {"date": "2020-09-08", "close": 8.86, "volume": 99543.0}, {"date": "2020-09-09", "close": 8.92, "volume": 49944.0}, {"date": "2020-09-10", "close": 8.96, "volume": 127425.0}, {"date": "2020-09-11", "close": 8.96, "volume": 61955.0}, {"date": "2020-09-14", "close": 9.0, "volume": 104125.0}, {"date": "2020-09-15", "close": 8.98, "volume": 48796.0}, {"date": "2020-09-16", "close": 9.02, "volume": 57307.0}, {"date": "2020-09-17", "close": 8.98, "volume": 94318.0}, {"date": "2020-09-18", "close": 9.0, "volume": 38292.0}, {"date": "2020-09-21", "close": 9.0, "volume": 210188.0}, {"date": "2020-09-22", "close": 8.96, "volume": 114938.0}, {"date": "2020-09-23", "close": 8.92, "volume": 120656.0}, {"date": "2020-09-24", "close": 8.86, "volume": 379917.0}, {"date": "2020-09-25", "close": 8.84, "volume": 129528.0}, {"date": "2020-09-28", "close": 8.82, "volume": 239132.0}, {"date": "2020-09-29", "close": 8.82, "volume": 282856.0}, {"date": "2020-09-30", "close": 8.82, "volume": 1566953.0}, {"date": "2020-10-01", "close": 8.8, "volume": 76666.0}, {"date": "2020-10-02", "close": 8.84, "volume": 141363.0}, {"date": "2020-10-05", "close": 8.82, "volume": 93473.0}, {"date": "2020-10-06", "close": 8.82, "volume": 78182.0}, {"date": "2020-10-07", "close": 8.82, "volume": 90444.0}, {"date": "2020-10-08", "close": 8.86, "volume": 70877.0}, {"date": "2020-10-09", "close": 8.82, "volume": 67381.0}, {"date": "2020-10-12", "close": 8.82, "volume": 45311.0}, {"date": "2020-10-13", "close": 8.76, "volume": 54871.0}, {"date": "2020-10-14", "close": 8.8, "volume": 115229.0}, {"date": "2020-10-15", "close": 8.78, "volume": 91684.0}, {"date": "2020-10-16", "close": 8.7, "volume": 135290.0}, {"date": "2020-10-19", "close": 8.7, "volume": 127197.0}, {"date": "2020-10-20", "close": 8.72, "volume": 195120.0}, {"date": "2020-10-21", "close": 8.7, "volume": 77080.0}, {"date": "2020-10-22", "close": 8.72, "volume": 134604.0}, {"date": "2020-10-23", "close": 8.68, "volume": 83719.0}, {"date": "2020-10-26", "close": 8.6, "volume": 238286.0}, {"date": "2020-10-27", "close": 8.6, "volume": 178006.0}, {"date": "2020-10-28", "close": 8.46, "volume": 144317.0}, {"date": "2020-10-29", "close": 8.48, "volume": 101848.0}, {"date": "2020-10-30", "close": 8.42, "volume": 129128.0}, {"date": "2020-11-02", "close": 8.44, "volume": 215120.0}, {"date": "2020-11-03", "close": 8.44, "volume": 230901.0}, {"date": "2020-11-04", "close": 8.4, "volume": 250105.0}, {"date": "2020-11-05", "close": 8.54, "volume": 137470.0}, {"date": "2020-11-06", "close": 8.52, "volume": 210617.0}, {"date": "2020-11-09", "close": 8.68, "volume": 257360.0}, {"date": "2020-11-10", "close": 8.66, "volume": 88452.0}, {"date": "2020-11-11", "close": 8.74, "volume": 165061.0}, {"date": "2020-11-12", "close": 8.7, "volume": 104961.0}, {"date": "2020-11-13", "close": 8.74, "volume": 233984.0}, {"date": "2020-11-16", "close": 8.76, "volume": 163995.0}, {"date": "2020-11-17", "close": 8.8, "volume": 122992.0}, {"date": "2020-11-18", "close": 8.8, "volume": 87976.0}, {"date": "2020-11-19", "close": 8.84, "volume": 120301.0}, {"date": "2020-11-20", "close": 8.82, "volume": 130684.0}, {"date": "2020-11-23", "close": 8.9, "volume": 241863.0}, {"date": "2020-11-24", "close": 8.96, "volume": 203064.0}, {"date": "2020-11-25", "close": 8.92, "volume": 136167.0}, {"date": "2020-11-27", "close": 8.9, "volume": 65757.0}, {"date": "2020-11-30", "close": 8.94, "volume": 127043.0}, {"date": "2020-12-01", "close": 9.0, "volume": 78211.0}, {"date": "2020-12-02", "close": 9.0, "volume": 70286.0}, {"date": "2020-12-03", "close": 8.96, "volume": 156442.0}, {"date": "2020-12-04", "close": 9.0, "volume": 219178.0}, {"date": "2020-12-07", "close": 8.94, "volume": 684466.0}, {"date": "2020-12-08", "close": 8.98, "volume": 156311.0}, {"date": "2020-12-09", "close": 8.98, "volume": 120966.0}, {"date": "2020-12-10", "close": 8.98, "volume": 228760.0}, {"date": "2020-12-11", "close": 8.92, "volume": 190491.0}, {"date": "2020-12-14", "close": 8.96, "volume": 99718.0}, {"date": "2020-12-15", "close": 9.04, "volume": 192467.0}, {"date": "2020-12-16", "close": 9.02, "volume": 118594.0}, {"date": "2020-12-17", "close": 8.98, "volume": 158743.0}, {"date": "2020-12-18", "close": 8.98, "volume": 99560.0}, {"date": "2020-12-21", "close": 8.96, "volume": 240099.0}, {"date": "2020-12-22", "close": 8.96, "volume": 416251.0}, {"date": "2020-12-23", "close": 8.96, "volume": 554625.0}, {"date": "2020-12-24", "close": 9.0, "volume": 257828.0}, {"date": "2020-12-28", "close": 9.0, "volume": 454014.0}, {"date": "2020-12-29", "close": 9.0, "volume": 255584.0}, {"date": "2020-12-30", "close": 8.96, "volume": 190595.0}, {"date": "2020-12-31", "close": 8.94, "volume": 124270.0}, {"date": "2021-01-04", "close": 8.82, "volume": 355014.0}, {"date": "2021-01-05", "close": 8.8, "volume": 311169.0}, {"date": "2021-01-06", "close": 8.84, "volume": 316909.0}, {"date": "2021-01-07", "close": 8.9, "volume": 137597.0}, {"date": "2021-01-08", "close": 8.9, "volume": 131596.0}, {"date": "2021-01-11", "close": 8.92, "volume": 112930.0}, {"date": "2021-01-12", "close": 8.94, "volume": 255471.0}, {"date": "2021-01-13", "close": 8.98, "volume": 680431.0}, {"date": "2021-01-14", "close": 9.0, "volume": 495612.0}, {"date": "2021-01-15", "close": 8.94, "volume": 518504.0}, {"date": "2021-01-19", "close": 8.96, "volume": 394083.0}, {"date": "2021-01-20", "close": 8.94, "volume": 407153.0}, {"date": "2021-01-21", "close": 9.02, "volume": 506333.0}, {"date": "2021-01-22", "close": 9.1, "volume": 202205.0}, {"date": "2021-01-25", "close": 9.08, "volume": 246038.0}, {"date": "2021-01-26", "close": 9.08, "volume": 128920.0}, {"date": "2021-01-27", "close": 9.02, "volume": 129740.0}, {"date": "2021-01-28", "close": 8.98, "volume": 169186.0}, {"date": "2021-01-29", "close": 9.0, "volume": 152432.0}, {"date": "2021-02-01", "close": 9.02, "volume": 121592.0}, {"date": "2021-02-02", "close": 8.98, "volume": 294632.0}, {"date": "2021-02-03", "close": 9.06, "volume": 160035.0}, {"date": "2021-02-04", "close": 9.08, "volume": 135554.0}, {"date": "2021-02-05", "close": 9.16, "volume": 202169.0}, {"date": "2021-02-08", "close": 9.12, "volume": 121557.0}, {"date": "2021-02-09", "close": 9.1, "volume": 97734.0}, {"date": "2021-02-10", "close": 9.08, "volume": 127090.0}, {"date": "2021-02-11", "close": 9.1, "volume": 90550.0}, {"date": "2021-02-12", "close": 9.14, "volume": 167192.0}, {"date": "2021-02-16", "close": 9.1, "volume": 161262.0}, {"date": "2021-02-17", "close": 9.08, "volume": 182120.0}, {"date": "2021-02-18", "close": 9.04, "volume": 172494.0}, {"date": "2021-02-19", "close": 9.04, "volume": 301766.0}, {"date": "2021-02-22", "close": 9.08, "volume": 119014.0}, {"date": "2021-02-23", "close": 9.08, "volume": 153388.0}, {"date": "2021-02-24", "close": 9.1, "volume": 184616.0}, {"date": "2021-02-25", "close": 9.24, "volume": 711545.0}, {"date": "2021-02-26", "close": 9.26, "volume": 259542.0}, {"date": "2021-03-01", "close": 9.28, "volume": 98071.0}, {"date": "2021-03-02", "close": 9.3, "volume": 120299.0}, {"date": "2021-03-03", "close": 9.26, "volume": 99965.0}, {"date": "2021-03-04", "close": 9.22, "volume": 180037.0}, {"date": "2021-03-05", "close": 9.24, "volume": 141034.0}, {"date": "2021-03-08", "close": 9.3, "volume": 293893.0}, {"date": "2021-03-09", "close": 9.3, "volume": 110509.0}, {"date": "2021-03-10", "close": 9.3, "volume": 221774.0}, {"date": "2021-03-11", "close": 9.32, "volume": 169825.0}, {"date": "2021-03-12", "close": 9.28, "volume": 127013.0}, {"date": "2021-03-15", "close": 9.32, "volume": 169395.0}, {"date": "2021-03-16", "close": 9.3, "volume": 161831.0}, {"date": "2021-03-17", "close": 9.28, "volume": 102658.0}, {"date": "2021-03-18", "close": 9.26, "volume": 115539.0}, {"date": "2021-03-19", "close": 9.26, "volume": 82068.0}, {"date": "2021-03-22", "close": 9.24, "volume": 143736.0}, {"date": "2021-03-23", "close": 9.28, "volume": 84106.0}, {"date": "2021-03-24", "close": 9.26, "volume": 103449.0}, {"date": "2021-03-25", "close": 9.28, "volume": 130706.0}, {"date": "2021-03-26", "close": 9.28, "volume": 214047.0}, {"date": "2021-03-29", "close": 9.26, "volume": 162948.0}, {"date": "2021-03-30", "close": 9.27, "volume": 228489.0}, {"date": "2021-03-31", "close": 9.28, "volume": 157462.0}, {"date": "2021-04-01", "close": 9.33, "volume": 284734.0}, {"date": "2021-04-05", "close": 9.32, "volume": 117996.0}, {"date": "2021-04-06", "close": 9.36, "volume": 87062.0}, {"date": "2021-04-07", "close": 9.38, "volume": 157797.0}, {"date": "2021-04-08", "close": 9.4, "volume": 111503.0}, {"date": "2021-04-09", "close": 9.32, "volume": 185043.0}, {"date": "2021-04-12", "close": 9.3, "volume": 197558.0}, {"date": "2021-04-13", "close": 9.28, "volume": 94240.0}, {"date": "2021-04-14", "close": 9.3, "volume": 220661.0}, {"date": "2021-04-15", "close": 9.28, "volume": 235050.0}, {"date": "2021-04-16", "close": 9.26, "volume": 165015.0}, {"date": "2021-04-19", "close": 9.26, "volume": 291027.0}, {"date": "2021-04-20", "close": 9.24, "volume": 277209.0}, {"date": "2021-04-21", "close": 9.22, "volume": 158403.0}, {"date": "2021-04-22", "close": 9.2, "volume": 72502.0}, {"date": "2021-04-23", "close": 9.18, "volume": 138080.0}, {"date": "2021-04-26", "close": 9.12, "volume": 227281.0}, {"date": "2021-04-27", "close": 9.14, "volume": 121461.0}, {"date": "2021-04-28", "close": 9.14, "volume": 114592.0}, {"date": "2021-04-29", "close": 9.15, "volume": 122239.0}, {"date": "2021-04-30", "close": 9.14, "volume": 80366.0}, {"date": "2021-05-03", "close": 9.17, "volume": 104776.0}, {"date": "2021-05-04", "close": 9.16, "volume": 145662.0}, {"date": "2021-05-05", "close": 9.16, "volume": 118716.0}, {"date": "2021-05-06", "close": 9.16, "volume": 81514.0}, {"date": "2021-05-07", "close": 9.14, "volume": 106638.0}, {"date": "2021-05-10", "close": 9.14, "volume": 157930.0}, {"date": "2021-05-11", "close": 9.1, "volume": 107641.0}, {"date": "2021-05-12", "close": 9.08, "volume": 101650.0}, {"date": "2021-05-13", "close": 9.12, "volume": 105317.0}, {"date": "2021-05-14", "close": 9.14, "volume": 191080.0}, {"date": "2021-05-17", "close": 9.12, "volume": 82144.0}, {"date": "2021-05-18", "close": 9.16, "volume": 218867.0}, {"date": "2021-05-19", "close": 9.16, "volume": 115378.0}, {"date": "2021-05-20", "close": 9.14, "volume": 233591.0}, {"date": "2021-05-21", "close": 9.2, "volume": 90632.0}, {"date": "2021-05-24", "close": 9.14, "volume": 154910.0}, {"date": "2021-05-25", "close": 9.38, "volume": 985923.0}, {"date": "2021-05-26", "close": 9.38, "volume": 491322.0}, {"date": "2021-05-27", "close": 9.36, "volume": 431271.0}, {"date": "2021-05-28", "close": 9.36, "volume": 291097.0}, {"date": "2021-06-01", "close": 9.34, "volume": 194033.0}, {"date": "2021-06-02", "close": 9.33, "volume": 347694.0}, {"date": "2021-06-03", "close": 9.34, "volume": 115032.0}, {"date": "2021-06-04", "close": 9.34, "volume": 274169.0}, {"date": "2021-06-08", "close": 9.32, "volume": 144863.0}, {"date": "2021-06-09", "close": 9.3, "volume": 262786.0}, {"date": "2021-06-10", "close": 9.32, "volume": 235314.0}, {"date": "2021-06-11", "close": 9.36, "volume": 127262.0}, {"date": "2021-06-14", "close": 9.38, "volume": 128597.0}, {"date": "2021-06-15", "close": 9.4, "volume": 69053.0}, {"date": "2021-06-16", "close": 9.3, "volume": 129446.0}, {"date": "2021-06-17", "close": 9.34, "volume": 94031.0}, {"date": "2021-06-18", "close": 9.34, "volume": 230077.0}, {"date": "2021-06-21", "close": 9.3778, "volume": 214971.0}, {"date": "2021-06-22", "close": 9.38, "volume": 115745.0}, {"date": "2021-06-23", "close": 9.36, "volume": 141098.0}, {"date": "2021-06-24", "close": 9.36, "volume": 110098.0}, {"date": "2021-06-25", "close": 9.36, "volume": 128426.0}, {"date": "2021-06-28", "close": 9.38, "volume": 78385.0}, {"date": "2021-06-29", "close": 9.3916, "volume": 140276.0}, {"date": "2021-06-30", "close": 9.42, "volume": 200018.0}, {"date": "2021-07-01", "close": 9.42, "volume": 204485.0}, {"date": "2021-07-02", "close": 9.42, "volume": 151806.0}, {"date": "2021-07-06", "close": 9.46, "volume": 153378.0}, {"date": "2021-07-07", "close": 9.46, "volume": 62462.0}, {"date": "2021-07-08", "close": 9.44, "volume": 146940.0}, {"date": "2021-07-09", "close": 9.4, "volume": 237255.0}, {"date": "2021-07-12", "close": 9.44, "volume": 70732.0}, {"date": "2021-07-13", "close": 9.44, "volume": 132789.0}, {"date": "2021-07-14", "close": 9.44, "volume": 105162.0}, {"date": "2021-07-15", "close": 9.42, "volume": 164640.0}, {"date": "2021-07-16", "close": 9.25, "volume": 175886.0}, {"date": "2021-07-19", "close": 9.16, "volume": 65599.0}, {"date": "2021-07-20", "close": 9.1, "volume": 112437.0}, {"date": "2021-07-21", "close": 9.08, "volume": 101353.0}, {"date": "2021-07-22", "close": 9.12, "volume": 158722.0}, {"date": "2021-07-23", "close": 9.1, "volume": 348647.0}, {"date": "2021-07-26", "close": 9.12, "volume": 165939.0}, {"date": "2021-07-27", "close": 9.1, "volume": 179579.0}, {"date": "2021-07-28", "close": 9.14, "volume": 229974.0}, {"date": "2021-07-29", "close": 9.18, "volume": 150551.0}, {"date": "2021-07-30", "close": 9.16, "volume": 73364.0}, {"date": "2021-08-02", "close": 9.18, "volume": 89922.0}, {"date": "2021-08-03", "close": 9.16, "volume": 149208.0}, {"date": "2021-08-04", "close": 9.2, "volume": 89862.0}, {"date": "2021-08-05", "close": 9.18, "volume": 239691.0}, {"date": "2021-08-06", "close": 9.2, "volume": 131634.0}, {"date": "2021-08-09", "close": 9.18, "volume": 165667.0}, {"date": "2021-08-10", "close": 9.18, "volume": 220793.0}, {"date": "2021-08-11", "close": 9.2198, "volume": 357278.0}, {"date": "2021-08-12", "close": 9.22, "volume": 114271.0}, {"date": "2021-08-13", "close": 9.18, "volume": 117211.0}, {"date": "2021-08-16", "close": 9.18, "volume": 198268.0}, {"date": "2021-08-17", "close": 9.12, "volume": 367004.0}, {"date": "2021-08-18", "close": 9.06, "volume": 253125.0}, {"date": "2021-08-19", "close": 9.12, "volume": 140289.0}, {"date": "2021-08-20", "close": 9.14, "volume": 27997.0}, {"date": "2021-08-23", "close": 9.12, "volume": 130970.0}, {"date": "2021-08-24", "close": 9.14, "volume": 96674.0}, {"date": "2021-08-25", "close": 9.14, "volume": 94523.0}, {"date": "2021-08-26", "close": 9.14, "volume": 133532.0}, {"date": "2021-08-27", "close": 9.1, "volume": 96056.0}, {"date": "2021-08-30", "close": 9.14, "volume": 64186.0}, {"date": "2021-08-31", "close": 9.16, "volume": 37062.0}, {"date": "2021-09-01", "close": 9.15, "volume": 74709.0}, {"date": "2021-09-02", "close": 9.18, "volume": 78744.0}, {"date": "2021-09-03", "close": 9.14, "volume": 41167.0}, {"date": "2021-09-07", "close": 9.14, "volume": 43188.0}, {"date": "2021-09-08", "close": 9.14, "volume": 52814.0}, {"date": "2021-09-09", "close": 9.12, "volume": 70445.0}, {"date": "2021-09-10", "close": 9.1, "volume": 50229.0}, {"date": "2021-09-13", "close": 9.16, "volume": 69073.0}, {"date": "2021-09-14", "close": 9.12, "volume": 15932.0}, {"date": "2021-09-15", "close": 9.12, "volume": 83759.0}, {"date": "2021-09-16", "close": 9.1, "volume": 42551.0}, {"date": "2021-09-17", "close": 9.12, "volume": 67874.0}, {"date": "2021-09-20", "close": 9.08, "volume": 92010.0}, {"date": "2021-09-21", "close": 9.06, "volume": 59511.0}, {"date": "2021-09-22", "close": 9.1, "volume": 36377.0}, {"date": "2021-09-23", "close": 9.12, "volume": 43192.0}, {"date": "2021-09-24", "close": 9.12, "volume": 65986.0}, {"date": "2021-09-27", "close": 9.18, "volume": 124772.0}, {"date": "2021-09-28", "close": 9.14, "volume": 79139.0}, {"date": "2021-09-29", "close": 9.14, "volume": 88099.0}, {"date": "2021-09-30", "close": 9.1, "volume": 114226.0}, {"date": "2021-10-01", "close": 9.12, "volume": 73342.0}, {"date": "2021-10-04", "close": 9.12, "volume": 49728.0}, {"date": "2021-10-05", "close": 9.16, "volume": 70979.0}, {"date": "2021-10-06", "close": 9.18, "volume": 50738.0}, {"date": "2021-10-07", "close": 9.16, "volume": 57319.0}, {"date": "2021-10-08", "close": 9.12, "volume": 62944.0}, {"date": "2021-10-11", "close": 9.18, "volume": 141655.0}, {"date": "2021-10-12", "close": 9.16, "volume": 62918.0}, {"date": "2021-10-13", "close": 9.22, "volume": 41832.0}, {"date": "2021-10-14", "close": 9.28, "volume": 68089.0}, {"date": "2021-10-15", "close": 9.28, "volume": 90533.0}, {"date": "2021-10-18", "close": 9.22, "volume": 117494.0}, {"date": "2021-10-19", "close": 9.26, "volume": 258002.0}, {"date": "2021-10-20", "close": 9.24, "volume": 112180.0}, {"date": "2021-10-21", "close": 9.26, "volume": 100410.0}, {"date": "2021-10-22", "close": 9.34, "volume": 404332.0}, {"date": "2021-10-25", "close": 9.42, "volume": 176415.0}, {"date": "2021-10-26", "close": 9.38, "volume": 108686.0}, {"date": "2021-10-27", "close": 9.32, "volume": 78952.0}, {"date": "2021-10-28", "close": 9.38, "volume": 96857.0}, {"date": "2021-10-29", "close": 9.34, "volume": 69109.0}, {"date": "2021-11-01", "close": 9.38, "volume": 64995.0}, {"date": "2021-11-02", "close": 9.42, "volume": 153475.0}, {"date": "2021-11-03", "close": 9.4, "volume": 90362.0}, {"date": "2021-11-04", "close": 9.36, "volume": 54085.0}, {"date": "2021-11-05", "close": 9.38, "volume": 185804.0}, {"date": "2021-11-08", "close": 9.36, "volume": 206088.0}, {"date": "2021-11-09", "close": 9.28, "volume": 139311.0}, {"date": "2021-11-10", "close": 9.26, "volume": 148402.0}, {"date": "2021-11-11", "close": 9.27, "volume": 46448.0}, {"date": "2021-11-12", "close": 9.28, "volume": 113971.0}, {"date": "2021-11-15", "close": 9.24, "volume": 47630.0}, {"date": "2021-11-16", "close": 9.28, "volume": 60604.0}, {"date": "2021-11-17", "close": 9.22, "volume": 86193.0}, {"date": "2021-11-18", "close": 9.22, "volume": 82728.0}, {"date": "2021-11-19", "close": 9.18, "volume": 46241.0}, {"date": "2021-11-22", "close": 9.16, "volume": 129996.0}, {"date": "2021-11-23", "close": 9.12, "volume": 80707.0}, {"date": "2021-11-24", "close": 9.16, "volume": 72988.0}, {"date": "2021-11-26", "close": 9.1, "volume": 55898.0}, {"date": "2021-11-29", "close": 9.12, "volume": 80355.0}, {"date": "2021-11-30", "close": 9.08, "volume": 91489.0}, {"date": "2021-12-01", "close": 9.04, "volume": 123536.0}, {"date": "2021-12-02", "close": 9.06, "volume": 80898.0}, {"date": "2021-12-03", "close": 9.0, "volume": 111971.0}, {"date": "2021-12-06", "close": 8.94, "volume": 167396.0}, {"date": "2021-12-07", "close": 8.96, "volume": 126840.0}, {"date": "2021-12-08", "close": 8.98, "volume": 159821.0}, {"date": "2021-12-09", "close": 8.9, "volume": 63027.0}, {"date": "2021-12-10", "close": 8.92, "volume": 53295.0}, {"date": "2021-12-13", "close": 8.88, "volume": 123791.0}, {"date": "2021-12-14", "close": 8.85, "volume": 59303.0}, {"date": "2021-12-15", "close": 8.88, "volume": 50328.0}, {"date": "2021-12-16", "close": 8.82, "volume": 185338.0}, {"date": "2021-12-17", "close": 8.82, "volume": 169386.0}, {"date": "2021-12-20", "close": 8.92, "volume": 282547.0}, {"date": "2021-12-21", "close": 9.0, "volume": 178422.0}, {"date": "2021-12-22", "close": 9.04, "volume": 114112.0}, {"date": "2021-12-23", "close": 9.14, "volume": 86096.0}, {"date": "2021-12-27", "close": 9.14, "volume": 115593.0}, {"date": "2021-12-28", "close": 9.06, "volume": 130025.0}, {"date": "2021-12-29", "close": 9.08, "volume": 313011.0}, {"date": "2021-12-30", "close": 9.08, "volume": 66655.0}, {"date": "2021-12-31", "close": 9.04, "volume": 155098.0}, {"date": "2022-01-03", "close": 9.24, "volume": 178813.0}, {"date": "2022-01-04", "close": 9.3, "volume": 227378.0}, {"date": "2022-01-05", "close": 9.24, "volume": 80830.0}, {"date": "2022-01-06", "close": 9.32, "volume": 51508.0}, {"date": "2022-01-07", "close": 9.24, "volume": 63081.0}, {"date": "2022-01-10", "close": 9.16, "volume": 88966.0}, {"date": "2022-01-11", "close": 9.14, "volume": 95703.0}, {"date": "2022-01-12", "close": 9.22, "volume": 100959.0}, {"date": "2022-01-13", "close": 9.2, "volume": 49331.0}, {"date": "2022-01-14", "close": 9.14, "volume": 93271.0}, {"date": "2022-01-18", "close": 9.16, "volume": 78386.0}, {"date": "2022-01-19", "close": 9.14, "volume": 44660.0}, {"date": "2022-01-20", "close": 9.1, "volume": 127093.0}, {"date": "2022-01-21", "close": 9.1, "volume": 179020.0}, {"date": "2022-01-24", "close": 8.94, "volume": 325967.0}, {"date": "2022-01-25", "close": 8.92, "volume": 207688.0}, {"date": "2022-01-26", "close": 9.02, "volume": 121569.0}, {"date": "2022-01-27", "close": 9.08, "volume": 82517.0}, {"date": "2022-01-28", "close": 9.0, "volume": 82582.0}, {"date": "2022-01-31", "close": 9.06, "volume": 67105.0}, {"date": "2022-02-01", "close": 9.08, "volume": 152320.0}, {"date": "2022-02-02", "close": 9.14, "volume": 231744.0}, {"date": "2022-02-03", "close": 9.08, "volume": 56869.0}, {"date": "2022-02-04", "close": 9.08, "volume": 106960.0}, {"date": "2022-02-07", "close": 9.14, "volume": 105311.0}, {"date": "2022-02-08", "close": 9.1, "volume": 146010.0}, {"date": "2022-02-09", "close": 9.08, "volume": 275820.0}, {"date": "2022-02-10", "close": 9.06, "volume": 112731.0}, {"date": "2022-02-11", "close": 8.94, "volume": 88332.0}, {"date": "2022-02-14", "close": 8.98, "volume": 107906.0}, {"date": "2022-02-15", "close": 8.94, "volume": 91635.0}, {"date": "2022-02-16", "close": 8.96, "volume": 96664.0}, {"date": "2022-02-17", "close": 8.9, "volume": 127796.0}, {"date": "2022-02-18", "close": 8.84, "volume": 138120.0}, {"date": "2022-02-22", "close": 8.82, "volume": 211270.0}, {"date": "2022-02-23", "close": 8.72, "volume": 129238.0}, {"date": "2022-02-24", "close": 8.76, "volume": 234805.0}, {"date": "2022-02-25", "close": 8.72, "volume": 146166.0}, {"date": "2022-02-28", "close": 8.86, "volume": 126404.0}, {"date": "2022-03-01", "close": 9.0, "volume": 79238.0}, {"date": "2022-03-02", "close": 9.06, "volume": 118812.0}, {"date": "2022-03-03", "close": 9.04, "volume": 112796.0}, {"date": "2022-03-04", "close": 8.96, "volume": 80381.0}, {"date": "2022-03-07", "close": 8.84, "volume": 121018.0}, {"date": "2022-03-08", "close": 8.76, "volume": 217430.0}, {"date": "2022-03-09", "close": 8.7, "volume": 68830.0}, {"date": "2022-03-10", "close": 8.66, "volume": 57641.0}, {"date": "2022-03-11", "close": 8.66, "volume": 81382.0}, {"date": "2022-03-14", "close": 8.5, "volume": 125589.0}, {"date": "2022-03-15", "close": 8.58, "volume": 54065.0}, {"date": "2022-03-16", "close": 8.68, "volume": 77099.0}, {"date": "2022-03-17", "close": 8.74, "volume": 57102.0}, {"date": "2022-03-18", "close": 8.72, "volume": 73691.0}, {"date": "2022-03-21", "close": 8.64, "volume": 86752.0}, {"date": "2022-03-22", "close": 8.81, "volume": 105477.0}, {"date": "2022-03-23", "close": 8.82, "volume": 104420.0}, {"date": "2022-03-24", "close": 8.86, "volume": 500297.0}, {"date": "2022-03-25", "close": 8.86, "volume": 151930.0}, {"date": "2022-03-28", "close": 8.88, "volume": 138190.0}, {"date": "2022-03-29", "close": 8.84, "volume": 153807.0}, {"date": "2022-03-30", "close": 8.86, "volume": 67028.0}, {"date": "2022-03-31", "close": 9.04, "volume": 723853.0}, {"date": "2022-04-01", "close": 8.9, "volume": 234622.0}, {"date": "2022-04-04", "close": 8.94, "volume": 98417.0}, {"date": "2022-04-05", "close": 8.96, "volume": 69952.0}, {"date": "2022-04-06", "close": 8.92, "volume": 109993.0}, {"date": "2022-04-07", "close": 8.92, "volume": 90635.0}, {"date": "2022-04-08", "close": 8.82, "volume": 38027.0}, {"date": "2022-04-11", "close": 8.64, "volume": 91558.0}, {"date": "2022-04-12", "close": 8.62, "volume": 54765.0}, {"date": "2022-04-13", "close": 8.72, "volume": 267252.0}, {"date": "2022-04-14", "close": 8.64, "volume": 67346.0}, {"date": "2022-04-18", "close": 8.66, "volume": 72126.0}, {"date": "2022-04-19", "close": 8.64, "volume": 179197.0}, {"date": "2022-04-20", "close": 8.64, "volume": 171872.0}, {"date": "2022-04-21", "close": 8.7, "volume": 157066.0}, {"date": "2022-04-22", "close": 8.78, "volume": 262685.0}, {"date": "2022-04-25", "close": 8.62, "volume": 147190.0}, {"date": "2022-04-26", "close": 8.56, "volume": 147411.0}, {"date": "2022-04-27", "close": 8.64, "volume": 154735.0}, {"date": "2022-04-28", "close": 8.58, "volume": 290443.0}, {"date": "2022-04-29", "close": 8.6, "volume": 135007.0}, {"date": "2022-05-02", "close": 8.54, "volume": 135009.0}, {"date": "2022-05-03", "close": 8.58, "volume": 113177.0}, {"date": "2022-05-04", "close": 8.6, "volume": 113825.0}, {"date": "2022-05-05", "close": 8.5, "volume": 112682.0}, {"date": "2022-05-06", "close": 8.42, "volume": 133837.0}, {"date": "2022-05-09", "close": 8.26, "volume": 125681.0}, {"date": "2022-05-10", "close": 8.22, "volume": 69237.0}, {"date": "2022-05-11", "close": 8.2, "volume": 80017.0}, {"date": "2022-05-12", "close": 8.12, "volume": 119865.0}, {"date": "2022-05-13", "close": 8.08, "volume": 174316.0}, {"date": "2022-05-16", "close": 8.2, "volume": 80744.0}, {"date": "2022-05-17", "close": 8.26, "volume": 206963.0}, {"date": "2022-05-18", "close": 8.2, "volume": 76899.0}, {"date": "2022-05-19", "close": 8.2, "volume": 50761.0}, {"date": "2022-05-20", "close": 8.17, "volume": 134525.0}, {"date": "2022-05-23", "close": 8.11, "volume": 208888.0}, {"date": "2022-05-24", "close": 8.05, "volume": 104650.0}, {"date": "2022-05-25", "close": 8.06, "volume": 126452.0}, {"date": "2022-05-26", "close": 8.14, "volume": 161552.0}, {"date": "2022-05-27", "close": 8.27, "volume": 200889.0}, {"date": "2022-05-31", "close": 8.24, "volume": 82241.0}, {"date": "2022-06-01", "close": 8.41, "volume": 155824.0}, {"date": "2022-06-02", "close": 8.47, "volume": 101672.0}, {"date": "2022-06-03", "close": 8.41, "volume": 37003.0}, {"date": "2022-06-06", "close": 8.49, "volume": 92903.0}, {"date": "2022-06-07", "close": 8.4, "volume": 101222.0}, {"date": "2022-06-08", "close": 8.38, "volume": 74890.0}, {"date": "2022-06-09", "close": 8.34, "volume": 32070.0}, {"date": "2022-06-10", "close": 8.26, "volume": 49355.0}, {"date": "2022-06-13", "close": 8.051, "volume": 119193.0}, {"date": "2022-06-14", "close": 8.12, "volume": 36203.0}, {"date": "2022-06-15", "close": 8.06, "volume": 43920.0}, {"date": "2022-06-16", "close": 7.97, "volume": 146434.0}, {"date": "2022-06-17", "close": 8.0, "volume": 52753.0}, {"date": "2022-06-21", "close": 7.9, "volume": 81793.0}, {"date": "2022-06-22", "close": 7.9, "volume": 24806.0}, {"date": "2022-06-23", "close": 7.83, "volume": 88483.0}, {"date": "2022-06-24", "close": 7.97, "volume": 37596.0}, {"date": "2022-06-27", "close": 8.02, "volume": 25658.0}, {"date": "2022-06-28", "close": 7.99, "volume": 99262.0}, {"date": "2022-06-29", "close": 8.0, "volume": 85293.0}, {"date": "2022-06-30", "close": 8.03, "volume": 88728.0}, {"date": "2022-07-01", "close": 8.09, "volume": 58807.0}, {"date": "2022-07-05", "close": 8.1, "volume": 63910.0}, {"date": "2022-07-06", "close": 8.04, "volume": 89313.0}, {"date": "2022-07-07", "close": 8.04, "volume": 51634.0}, {"date": "2022-07-08", "close": 7.97, "volume": 94881.0}, {"date": "2022-07-11", "close": 8.04, "volume": 85161.0}, {"date": "2022-07-12", "close": 8.05, "volume": 18437.0}, {"date": "2022-07-13", "close": 8.01, "volume": 21947.0}, {"date": "2022-07-14", "close": 7.94, "volume": 76632.0}, {"date": "2022-07-15", "close": 7.96, "volume": 34430.0}, {"date": "2022-07-18", "close": 7.99, "volume": 62601.0}, {"date": "2022-07-19", "close": 7.97, "volume": 99561.0}, {"date": "2022-07-20", "close": 8.02, "volume": 47461.0}, {"date": "2022-07-21", "close": 8.07, "volume": 49482.0}, {"date": "2022-07-22", "close": 8.16, "volume": 33050.0}, {"date": "2022-07-25", "close": 8.13, "volume": 88494.0}, {"date": "2022-07-26", "close": 8.12, "volume": 36229.0}, {"date": "2022-07-27", "close": 8.22, "volume": 52616.0}, {"date": "2022-07-28", "close": 8.33, "volume": 36354.0}, {"date": "2022-07-29", "close": 8.46, "volume": 36447.0}, {"date": "2022-08-01", "close": 8.4, "volume": 205049.0}, {"date": "2022-08-02", "close": 8.4, "volume": 109768.0}, {"date": "2022-08-03", "close": 8.48, "volume": 70976.0}, {"date": "2022-08-04", "close": 8.48, "volume": 54149.0}, {"date": "2022-08-05", "close": 8.48, "volume": 41318.0}, {"date": "2022-08-08", "close": 8.4, "volume": 43288.0}, {"date": "2022-08-09", "close": 8.31, "volume": 58293.0}, {"date": "2022-08-10", "close": 8.31, "volume": 50630.0}, {"date": "2022-08-11", "close": 8.34, "volume": 88745.0}, {"date": "2022-08-12", "close": 8.33, "volume": 47759.0}, {"date": "2022-08-15", "close": 8.425, "volume": 81069.0}, {"date": "2022-08-16", "close": 8.43, "volume": 50451.0}, {"date": "2022-08-17", "close": 8.34, "volume": 64476.0}, {"date": "2022-08-18", "close": 8.37, "volume": 44429.0}, {"date": "2022-08-19", "close": 8.34, "volume": 51501.0}, {"date": "2022-08-22", "close": 8.26, "volume": 101876.0}, {"date": "2022-08-23", "close": 8.32, "volume": 75374.0}, {"date": "2022-08-24", "close": 8.38, "volume": 43908.0}, {"date": "2022-08-25", "close": 8.44, "volume": 40812.0}, {"date": "2022-08-26", "close": 8.39, "volume": 55553.0}, {"date": "2022-08-29", "close": 8.45, "volume": 339878.0}, {"date": "2022-08-30", "close": 8.52, "volume": 360542.0}, {"date": "2022-08-31", "close": 8.41, "volume": 304541.0}, {"date": "2022-09-01", "close": 8.4, "volume": 169387.0}, {"date": "2022-09-02", "close": 8.42, "volume": 170285.0}, {"date": "2022-09-06", "close": 8.41, "volume": 275130.0}, {"date": "2022-09-07", "close": 8.41, "volume": 184381.0}, {"date": "2022-09-08", "close": 8.29, "volume": 150536.0}, {"date": "2022-09-09", "close": 8.26, "volume": 93425.0}, {"date": "2022-09-12", "close": 8.25, "volume": 90646.0}, {"date": "2022-09-13", "close": 8.22, "volume": 104591.0}, {"date": "2022-09-14", "close": 8.15, "volume": 129896.0}, {"date": "2022-09-15", "close": 8.04, "volume": 77455.0}, {"date": "2022-09-16", "close": 7.97, "volume": 156759.0}, {"date": "2022-09-19", "close": 7.96, "volume": 114455.0}, {"date": "2022-09-20", "close": 7.92, "volume": 80308.0}, {"date": "2022-09-21", "close": 7.95, "volume": 48940.0}, {"date": "2022-09-22", "close": 8.0, "volume": 46742.0}, {"date": "2022-09-23", "close": 7.8, "volume": 167280.0}, {"date": "2022-09-26", "close": 7.73, "volume": 85434.0}, {"date": "2022-09-27", "close": 7.68, "volume": 86192.0}, {"date": "2022-09-28", "close": 7.84, "volume": 85823.0}, {"date": "2022-09-29", "close": 7.77, "volume": 111969.0}, {"date": "2022-09-30", "close": 7.91, "volume": 179355.0}, {"date": "2022-10-03", "close": 7.99, "volume": 131817.0}, {"date": "2022-10-04", "close": 8.1, "volume": 75946.0}, {"date": "2022-10-05", "close": 8.09, "volume": 87751.0}, {"date": "2022-10-06", "close": 8.07, "volume": 44250.0}, {"date": "2022-10-07", "close": 7.95, "volume": 36267.0}, {"date": "2022-10-10", "close": 7.77, "volume": 57780.0}, {"date": "2022-10-11", "close": 7.75, "volume": 33580.0}, {"date": "2022-10-12", "close": 7.6, "volume": 474516.0}, {"date": "2022-10-13", "close": 7.67, "volume": 63310.0}, {"date": "2022-10-14", "close": 7.62, "volume": 55064.0}, {"date": "2022-10-17", "close": 7.66, "volume": 60624.0}, {"date": "2022-10-18", "close": 7.68, "volume": 74960.0}, {"date": "2022-10-19", "close": 7.63, "volume": 93749.0}, {"date": "2022-10-20", "close": 7.61, "volume": 268875.0}, {"date": "2022-10-21", "close": 7.59, "volume": 96454.0}, {"date": "2022-10-24", "close": 7.59, "volume": 106537.0}, {"date": "2022-10-25", "close": 7.69, "volume": 186547.0}, {"date": "2022-10-26", "close": 7.8, "volume": 83542.0}, {"date": "2022-10-27", "close": 7.83, "volume": 67558.0}, {"date": "2022-10-28", "close": 7.82, "volume": 117532.0}, {"date": "2022-10-31", "close": 7.84, "volume": 112900.0}, {"date": "2022-11-01", "close": 7.88, "volume": 100416.0}, {"date": "2022-11-02", "close": 7.81, "volume": 117998.0}, {"date": "2022-11-03", "close": 7.74, "volume": 57893.0}, {"date": "2022-11-04", "close": 7.82, "volume": 85877.0}, {"date": "2022-11-07", "close": 7.9, "volume": 100513.0}, {"date": "2022-11-08", "close": 7.8, "volume": 85836.0}, {"date": "2022-11-09", "close": 7.67, "volume": 56530.0}, {"date": "2022-11-10", "close": 7.71, "volume": 145348.0}, {"date": "2022-11-11", "close": 7.91, "volume": 170327.0}, {"date": "2022-11-14", "close": 7.85, "volume": 465668.0}, {"date": "2022-11-15", "close": 7.98, "volume": 111118.0}, {"date": "2022-11-16", "close": 8.01, "volume": 40712.0}, {"date": "2022-11-17", "close": 7.93, "volume": 36245.0}, {"date": "2022-11-18", "close": 7.95, "volume": 52751.0}, {"date": "2022-11-21", "close": 7.9, "volume": 47995.0}, {"date": "2022-11-22", "close": 7.99, "volume": 59859.0}, {"date": "2022-11-23", "close": 8.11, "volume": 84500.0}, {"date": "2022-11-25", "close": 8.13, "volume": 38359.0}, {"date": "2022-11-28", "close": 8.19, "volume": 161723.0}, {"date": "2022-11-29", "close": 8.07, "volume": 88302.0}, {"date": "2022-11-30", "close": 8.23, "volume": 98652.0}, {"date": "2022-12-01", "close": 8.25, "volume": 104268.0}, {"date": "2022-12-02", "close": 8.2, "volume": 59348.0}, {"date": "2022-12-05", "close": 8.18, "volume": 82817.0}, {"date": "2022-12-06", "close": 8.0, "volume": 142319.0}, {"date": "2022-12-07", "close": 7.99, "volume": 69606.0}, {"date": "2022-12-08", "close": 7.99, "volume": 72175.0}, {"date": "2022-12-09", "close": 7.87, "volume": 88068.0}, {"date": "2022-12-12", "close": 7.89, "volume": 87976.0}, {"date": "2022-12-13", "close": 7.84, "volume": 109657.0}, {"date": "2022-12-14", "close": 7.83, "volume": 93596.0}, {"date": "2022-12-15", "close": 7.74, "volume": 97352.0}, {"date": "2022-12-16", "close": 7.64, "volume": 262644.0}, {"date": "2022-12-19", "close": 7.53, "volume": 430005.0}, {"date": "2022-12-20", "close": 7.51, "volume": 266766.0}, {"date": "2022-12-21", "close": 7.55, "volume": 188938.0}, {"date": "2022-12-22", "close": 7.495, "volume": 250793.0}, {"date": "2022-12-23", "close": 7.48, "volume": 196156.0}, {"date": "2022-12-27", "close": 7.5, "volume": 167694.0}, {"date": "2022-12-28", "close": 7.47, "volume": 92323.0}, {"date": "2022-12-29", "close": 7.56, "volume": 183379.0}, {"date": "2022-12-30", "close": 7.61, "volume": 141093.0}, {"date": "2023-01-03", "close": 7.74, "volume": 142704.0}, {"date": "2023-01-04", "close": 7.86, "volume": 248113.0}, {"date": "2023-01-05", "close": 7.82, "volume": 51840.0}, {"date": "2023-01-06", "close": 7.84, "volume": 96884.0}, {"date": "2023-01-09", "close": 7.85, "volume": 88326.0}, {"date": "2023-01-10", "close": 7.9199, "volume": 66388.0}, {"date": "2023-01-11", "close": 7.971, "volume": 71165.0}, {"date": "2023-01-12", "close": 8.0, "volume": 62459.0}, {"date": "2023-01-13", "close": 8.0, "volume": 229579.0}, {"date": "2023-01-17", "close": 8.03, "volume": 77992.0}, {"date": "2023-01-18", "close": 8.0, "volume": 52662.0}, {"date": "2023-01-19", "close": 7.97, "volume": 49202.0}, {"date": "2023-01-20", "close": 8.02, "volume": 61789.0}, {"date": "2023-01-23", "close": 8.141, "volume": 87736.0}, {"date": "2023-01-24", "close": 8.15, "volume": 66167.0}, {"date": "2023-01-25", "close": 8.1, "volume": 51758.0}, {"date": "2023-01-26", "close": 8.17, "volume": 76421.0}, {"date": "2023-01-27", "close": 8.22, "volume": 61633.0}, {"date": "2023-01-30", "close": 8.18, "volume": 73533.0}, {"date": "2023-01-31", "close": 8.24, "volume": 105104.0}, {"date": "2023-02-01", "close": 8.3, "volume": 113429.0}, {"date": "2023-02-02", "close": 8.32, "volume": 115819.0}, {"date": "2023-02-03", "close": 8.36, "volume": 104353.0}, {"date": "2023-02-06", "close": 8.34, "volume": 235233.0}, {"date": "2023-02-07", "close": 8.41, "volume": 103673.0}, {"date": "2023-02-08", "close": 8.23, "volume": 147719.0}, {"date": "2023-02-09", "close": 8.16, "volume": 57117.0}, {"date": "2023-02-10", "close": 8.12, "volume": 86139.0}, {"date": "2023-02-13", "close": 8.16, "volume": 40229.0}, {"date": "2023-02-14", "close": 8.16, "volume": 46655.0}, {"date": "2023-02-15", "close": 8.16, "volume": 32454.0}, {"date": "2023-02-16", "close": 8.23, "volume": 234189.0}, {"date": "2023-02-17", "close": 8.21, "volume": 31045.0}, {"date": "2023-02-21", "close": 8.13, "volume": 102270.0}, {"date": "2023-02-22", "close": 8.05, "volume": 131780.0}, {"date": "2023-02-23", "close": 8.09, "volume": 30886.0}, {"date": "2023-02-24", "close": 8.13, "volume": 52896.0}, {"date": "2023-02-27", "close": 8.16, "volume": 44280.0}, {"date": "2023-02-28", "close": 8.17, "volume": 56372.0}, {"date": "2023-03-01", "close": 8.2203, "volume": 117639.0}, {"date": "2023-03-02", "close": 8.18, "volume": 43830.0}, {"date": "2023-03-03", "close": 8.23, "volume": 53483.0}, {"date": "2023-03-06", "close": 8.3, "volume": 186666.0}, {"date": "2023-03-07", "close": 8.23, "volume": 122340.0}, {"date": "2023-03-08", "close": 8.18, "volume": 58082.0}, {"date": "2023-03-09", "close": 8.02, "volume": 132931.0}, {"date": "2023-03-10", "close": 7.8687, "volume": 107301.0}, {"date": "2023-03-13", "close": 7.84, "volume": 102917.0}, {"date": "2023-03-14", "close": 7.87, "volume": 81860.0}, {"date": "2023-03-15", "close": 8.07, "volume": 459599.0}, {"date": "2023-03-16", "close": 8.01, "volume": 113368.0}, {"date": "2023-03-17", "close": 7.7, "volume": 132240.0}, {"date": "2023-03-20", "close": 7.99, "volume": 488245.0}, {"date": "2023-03-21", "close": 7.99, "volume": 155565.0}, {"date": "2023-03-22", "close": 7.81, "volume": 256163.0}, {"date": "2023-03-23", "close": 7.89, "volume": 113913.0}, {"date": "2023-03-24", "close": 7.9, "volume": 51089.0}, {"date": "2023-03-27", "close": 7.98, "volume": 73979.0}, {"date": "2023-03-28", "close": 8.06, "volume": 118119.0}, {"date": "2023-03-29", "close": 8.03, "volume": 99721.0}, {"date": "2023-03-30", "close": 8.15, "volume": 73217.0}, {"date": "2023-03-31", "close": 8.15, "volume": 171490.0}, {"date": "2023-04-03", "close": 8.2, "volume": 243085.0}, {"date": "2023-04-04", "close": 8.25, "volume": 132292.0}, {"date": "2023-04-05", "close": 8.21, "volume": 52417.0}, {"date": "2023-04-06", "close": 8.1, "volume": 107852.0}, {"date": "2023-04-10", "close": 8.09, "volume": 112150.0}, {"date": "2023-04-11", "close": 8.1, "volume": 95589.0}, {"date": "2023-04-12", "close": 8.14, "volume": 60486.0}, {"date": "2023-04-13", "close": 8.12, "volume": 49087.0}, {"date": "2023-04-14", "close": 8.18, "volume": 133843.0}, {"date": "2023-04-17", "close": 8.08, "volume": 105480.0}, {"date": "2023-04-18", "close": 8.06, "volume": 67674.0}, {"date": "2023-04-19", "close": 8.09, "volume": 82523.0}, {"date": "2023-04-20", "close": 8.01, "volume": 29191.0}, {"date": "2023-04-21", "close": 8.2, "volume": 139388.0}, {"date": "2023-04-24", "close": 8.2, "volume": 100955.0}, {"date": "2023-04-25", "close": 8.06, "volume": 59668.0}, {"date": "2023-04-26", "close": 8.035, "volume": 73487.0}, {"date": "2023-04-27", "close": 8.06, "volume": 72510.0}, {"date": "2023-04-28", "close": 8.05, "volume": 128892.0}, {"date": "2023-05-01", "close": 8.06, "volume": 100143.0}, {"date": "2023-05-02", "close": 8.03, "volume": 64501.0}, {"date": "2023-05-03", "close": 7.94, "volume": 180929.0}, {"date": "2023-05-04", "close": 7.94, "volume": 41384.0}, {"date": "2023-05-05", "close": 8.0, "volume": 122469.0}, {"date": "2023-05-08", "close": 7.97, "volume": 93640.0}, {"date": "2023-05-09", "close": 7.93, "volume": 113653.0}, {"date": "2023-05-10", "close": 7.86, "volume": 80418.0}, {"date": "2023-05-11", "close": 7.89, "volume": 133974.0}, {"date": "2023-05-12", "close": 7.89, "volume": 74370.0}, {"date": "2023-05-15", "close": 8.03, "volume": 230936.0}, {"date": "2023-05-16", "close": 7.9, "volume": 133144.0}, {"date": "2023-05-17", "close": 7.9, "volume": 65360.0}, {"date": "2023-05-18", "close": 7.91, "volume": 97285.0}, {"date": "2023-05-19", "close": 7.89, "volume": 169993.0}, {"date": "2023-05-22", "close": 7.92, "volume": 83782.0}, {"date": "2023-05-23", "close": 7.92, "volume": 74199.0}, {"date": "2023-05-24", "close": 7.91, "volume": 57650.0}, {"date": "2023-05-25", "close": 7.91, "volume": 34940.0}, {"date": "2023-05-26", "close": 7.92, "volume": 112824.0}, {"date": "2023-05-30", "close": 7.83, "volume": 94368.0}, {"date": "2023-05-31", "close": 7.89, "volume": 119521.0}, {"date": "2023-06-01", "close": 7.9, "volume": 113558.0}, {"date": "2023-06-02", "close": 7.89, "volume": 113869.0}, {"date": "2023-06-05", "close": 7.89, "volume": 78411.0}, {"date": "2023-06-06", "close": 7.87, "volume": 119672.0}, {"date": "2023-06-07", "close": 7.96, "volume": 192840.0}, {"date": "2023-06-08", "close": 7.88, "volume": 105336.0}, {"date": "2023-06-09", "close": 7.8, "volume": 78342.0}, {"date": "2023-06-12", "close": 7.795, "volume": 65843.0}, {"date": "2023-06-13", "close": 7.79, "volume": 63289.0}, {"date": "2023-06-14", "close": 7.82, "volume": 128403.0}, {"date": "2023-06-15", "close": 7.8, "volume": 87999.0}, {"date": "2023-06-16", "close": 7.77, "volume": 82176.0}, {"date": "2023-06-20", "close": 7.79, "volume": 64015.0}, {"date": "2023-06-21", "close": 7.795, "volume": 155636.0}, {"date": "2023-06-22", "close": 7.77, "volume": 89783.0}, {"date": "2023-06-23", "close": 7.74, "volume": 201120.0}, {"date": "2023-06-26", "close": 7.74, "volume": 111359.0}, {"date": "2023-06-27", "close": 7.67, "volume": 141315.0}, {"date": "2023-06-28", "close": 7.68, "volume": 120311.0}, {"date": "2023-06-29", "close": 7.69, "volume": 129996.0}, {"date": "2023-06-30", "close": 7.7, "volume": 209111.0}, {"date": "2023-07-03", "close": 7.77, "volume": 65494.0}, {"date": "2023-07-05", "close": 7.75, "volume": 98524.0}, {"date": "2023-07-06", "close": 7.81, "volume": 359155.0}, {"date": "2023-07-07", "close": 7.81, "volume": 229166.0}, {"date": "2023-07-10", "close": 7.74, "volume": 112391.0}, {"date": "2023-07-11", "close": 7.61, "volume": 181277.0}, {"date": "2023-07-12", "close": 7.67, "volume": 260203.0}, {"date": "2023-07-13", "close": 7.69, "volume": 353166.0}, {"date": "2023-07-14", "close": 7.76, "volume": 264577.0}, {"date": "2023-07-17", "close": 7.8, "volume": 168094.0}, {"date": "2023-07-18", "close": 7.8, "volume": 151212.0}, {"date": "2023-07-19", "close": 7.79, "volume": 88413.0}, {"date": "2023-07-20", "close": 7.81, "volume": 147169.0}, {"date": "2023-07-21", "close": 7.85, "volume": 94985.0}, {"date": "2023-07-24", "close": 7.9, "volume": 129246.0}, {"date": "2023-07-25", "close": 7.9, "volume": 99024.0}, {"date": "2023-07-26", "close": 7.94, "volume": 79534.0}, {"date": "2023-07-27", "close": 7.97, "volume": 92430.0}, {"date": "2023-07-28", "close": 7.95, "volume": 217739.0}, {"date": "2023-07-31", "close": 7.98, "volume": 121883.0}, {"date": "2023-08-01", "close": 7.99, "volume": 136638.0}, {"date": "2023-08-02", "close": 7.98, "volume": 102711.0}, {"date": "2023-08-03", "close": 7.98, "volume": 60191.0}, {"date": "2023-08-04", "close": 8.03, "volume": 113791.0}, {"date": "2023-08-07", "close": 7.99, "volume": 120114.0}, {"date": "2023-08-08", "close": 7.905, "volume": 81954.0}, {"date": "2023-08-09", "close": 7.87, "volume": 76407.0}, {"date": "2023-08-10", "close": 7.82, "volume": 115509.0}, {"date": "2023-08-11", "close": 7.8, "volume": 200990.0}, {"date": "2023-08-14", "close": 7.8, "volume": 159223.0}, {"date": "2023-08-15", "close": 7.75, "volume": 76492.0}, {"date": "2023-08-16", "close": 7.75, "volume": 135069.0}, {"date": "2023-08-17", "close": 7.73, "volume": 75009.0}, {"date": "2023-08-18", "close": 7.71, "volume": 135040.0}, {"date": "2023-08-21", "close": 7.69, "volume": 74257.0}, {"date": "2023-08-22", "close": 7.68, "volume": 118302.0}, {"date": "2023-08-23", "close": 7.68, "volume": 141755.0}, {"date": "2023-08-24", "close": 7.69, "volume": 91293.0}, {"date": "2023-08-25", "close": 7.78, "volume": 56696.0}, {"date": "2023-08-28", "close": 7.77, "volume": 118184.0}, {"date": "2023-08-29", "close": 7.79, "volume": 574924.0}, {"date": "2023-08-30", "close": 7.8, "volume": 123193.0}, {"date": "2023-08-31", "close": 7.9, "volume": 177159.0}, {"date": "2023-09-01", "close": 7.92, "volume": 102571.0}, {"date": "2023-09-05", "close": 7.98, "volume": 77988.0}, {"date": "2023-09-06", "close": 7.91, "volume": 98767.0}, {"date": "2023-09-07", "close": 7.925, "volume": 143319.0}, {"date": "2023-09-08", "close": 7.81, "volume": 82289.0}, {"date": "2023-09-11", "close": 7.79, "volume": 89296.0}, {"date": "2023-09-12", "close": 7.75, "volume": 139910.0}, {"date": "2023-09-13", "close": 7.69, "volume": 175617.0}, {"date": "2023-09-14", "close": 7.67, "volume": 225398.0}, {"date": "2023-09-15", "close": 7.7712, "volume": 245723.0}, {"date": "2023-09-18", "close": 7.81, "volume": 89620.0}, {"date": "2023-09-19", "close": 7.865, "volume": 167621.0}, {"date": "2023-09-20", "close": 7.86, "volume": 133671.0}, {"date": "2023-09-21", "close": 7.805, "volume": 61657.0}, {"date": "2023-09-22", "close": 7.82, "volume": 89753.0}, {"date": "2023-09-25", "close": 7.82, "volume": 145374.0}, {"date": "2023-09-26", "close": 7.69, "volume": 190166.0}, {"date": "2023-09-27", "close": 7.64, "volume": 151594.0}, {"date": "2023-09-28", "close": 7.73, "volume": 118124.0}, {"date": "2023-09-29", "close": 7.68, "volume": 119917.0}, {"date": "2023-10-02", "close": 7.58, "volume": 170141.0}, {"date": "2023-10-03", "close": 7.54, "volume": 105057.0}, {"date": "2023-10-04", "close": 7.64, "volume": 153206.0}, {"date": "2023-10-05", "close": 7.56, "volume": 134513.0}, {"date": "2023-10-06", "close": 7.54, "volume": 107902.0}, {"date": "2023-10-09", "close": 7.555, "volume": 173277.0}, {"date": "2023-10-10", "close": 7.55, "volume": 119552.0}, {"date": "2023-10-11", "close": 7.54, "volume": 92229.0}, {"date": "2023-10-12", "close": 7.47, "volume": 77068.0}, {"date": "2023-10-13", "close": 7.49, "volume": 67096.0}, {"date": "2023-10-16", "close": 7.42, "volume": 152774.0}, {"date": "2023-10-17", "close": 7.36, "volume": 138257.0}, {"date": "2023-10-18", "close": 7.29, "volume": 223902.0}, {"date": "2023-10-19", "close": 7.27, "volume": 169661.0}, {"date": "2023-10-20", "close": 7.23, "volume": 168065.0}, {"date": "2023-10-23", "close": 7.25, "volume": 122746.0}, {"date": "2023-10-24", "close": 7.325, "volume": 110245.0}, {"date": "2023-10-25", "close": 7.27, "volume": 115611.0}, {"date": "2023-10-26", "close": 7.36, "volume": 96601.0}, {"date": "2023-10-27", "close": 7.41, "volume": 87902.0}, {"date": "2023-10-30", "close": 7.38, "volume": 101242.0}, {"date": "2023-10-31", "close": 7.39, "volume": 107361.0}, {"date": "2023-11-01", "close": 7.4, "volume": 271323.0}, {"date": "2023-11-02", "close": 7.47, "volume": 252455.0}, {"date": "2023-11-03", "close": 7.66, "volume": 123056.0}, {"date": "2023-11-06", "close": 7.62, "volume": 186230.0}, {"date": "2023-11-07", "close": 7.66, "volume": 112273.0}, {"date": "2023-11-08", "close": 7.585, "volume": 77407.0}, {"date": "2023-11-09", "close": 7.49, "volume": 105365.0}, {"date": "2023-11-10", "close": 7.5, "volume": 86230.0}, {"date": "2023-11-13", "close": 7.53, "volume": 193213.0}, {"date": "2023-11-14", "close": 7.625, "volume": 99791.0}, {"date": "2023-11-15", "close": 7.67, "volume": 122240.0}, {"date": "2023-11-16", "close": 7.7, "volume": 100779.0}, {"date": "2023-11-17", "close": 7.77, "volume": 69890.0}, {"date": "2023-11-20", "close": 7.72, "volume": 83679.0}, {"date": "2023-11-21", "close": 7.75, "volume": 53568.0}, {"date": "2023-11-22", "close": 7.77, "volume": 72713.0}, {"date": "2023-11-24", "close": 7.78, "volume": 62543.0}, {"date": "2023-11-27", "close": 7.77, "volume": 98249.0}, {"date": "2023-11-28", "close": 7.72, "volume": 128489.0}, {"date": "2023-11-29", "close": 7.76, "volume": 74354.0}, {"date": "2023-11-30", "close": 7.82, "volume": 97003.0}, {"date": "2023-12-01", "close": 7.85, "volume": 135558.0}, {"date": "2023-12-04", "close": 7.84, "volume": 112768.0}, {"date": "2023-12-05", "close": 7.83, "volume": 65874.0}, {"date": "2023-12-06", "close": 7.82, "volume": 160958.0}, {"date": "2023-12-07", "close": 7.88, "volume": 100045.0}, {"date": "2023-12-08", "close": 7.82, "volume": 104669.0}, {"date": "2023-12-11", "close": 7.79, "volume": 217237.0}, {"date": "2023-12-12", "close": 7.75, "volume": 126747.0}, {"date": "2023-12-13", "close": 7.785, "volume": 151258.0}, {"date": "2023-12-14", "close": 7.67, "volume": 267921.0}, {"date": "2023-12-15", "close": 7.58, "volume": 171009.0}, {"date": "2023-12-18", "close": 7.67, "volume": 120523.0}, {"date": "2023-12-19", "close": 7.75, "volume": 143018.0}, {"date": "2023-12-20", "close": 7.67, "volume": 153265.0}, {"date": "2023-12-21", "close": 7.77, "volume": 112849.0}, {"date": "2023-12-22", "close": 7.805, "volume": 112417.0}, {"date": "2023-12-26", "close": 7.89, "volume": 261734.0}, {"date": "2023-12-27", "close": 7.91, "volume": 188997.0}, {"date": "2023-12-28", "close": 7.78, "volume": 170008.0}, {"date": "2023-12-29", "close": 7.71, "volume": 179822.0}, {"date": "2024-01-02", "close": 7.72, "volume": 201663.0}, {"date": "2024-01-03", "close": 7.72, "volume": 84574.0}, {"date": "2024-01-04", "close": 7.735, "volume": 96640.0}, {"date": "2024-01-05", "close": 7.75, "volume": 81207.0}, {"date": "2024-01-08", "close": 7.65, "volume": 304116.0}, {"date": "2024-01-09", "close": 7.56, "volume": 387244.0}, {"date": "2024-01-10", "close": 7.55, "volume": 348970.0}, {"date": "2024-01-11", "close": 7.46, "volume": 327318.0}, {"date": "2024-01-12", "close": 7.45, "volume": 360324.0}, {"date": "2024-01-16", "close": 7.42, "volume": 308262.0}, {"date": "2024-01-17", "close": 7.38, "volume": 169833.0}, {"date": "2024-01-18", "close": 7.36, "volume": 162523.0}, {"date": "2024-01-19", "close": 7.4, "volume": 136223.0}, {"date": "2024-01-22", "close": 7.4, "volume": 462877.0}, {"date": "2024-01-23", "close": 7.49, "volume": 339197.0}, {"date": "2024-01-24", "close": 7.61, "volume": 282266.0}, {"date": "2024-01-25", "close": 7.53, "volume": 314532.0}, {"date": "2024-01-26", "close": 7.5, "volume": 200241.0}, {"date": "2024-01-29", "close": 7.49, "volume": 247923.0}, {"date": "2024-01-30", "close": 7.5, "volume": 135175.0}, {"date": "2024-01-31", "close": 7.5, "volume": 172216.0}, {"date": "2024-02-01", "close": 7.55, "volume": 276289.0}, {"date": "2024-02-02", "close": 7.57, "volume": 234098.0}, {"date": "2024-02-05", "close": 7.56, "volume": 102708.0}, {"date": "2024-02-06", "close": 7.56, "volume": 187815.0}, {"date": "2024-02-07", "close": 7.5, "volume": 296739.0}, {"date": "2024-02-08", "close": 7.39, "volume": 213734.0}, {"date": "2024-02-09", "close": 7.34, "volume": 200290.0}, {"date": "2024-02-12", "close": 7.27, "volume": 500680.0}, {"date": "2024-02-13", "close": 7.22, "volume": 226835.0}, {"date": "2024-02-14", "close": 7.25, "volume": 212259.0}, {"date": "2024-02-15", "close": 7.21, "volume": 304121.0}, {"date": "2024-02-16", "close": 7.18, "volume": 272313.0}, {"date": "2024-02-20", "close": 7.18, "volume": 417684.0}, {"date": "2024-02-21", "close": 7.18, "volume": 252300.0}, {"date": "2024-02-22", "close": 7.19, "volume": 121694.0}, {"date": "2024-02-23", "close": 7.215, "volume": 159955.0}, {"date": "2024-02-26", "close": 7.27, "volume": 252449.0}, {"date": "2024-02-27", "close": 7.25, "volume": 177582.0}, {"date": "2024-02-28", "close": 7.29, "volume": 111083.0}, {"date": "2024-02-29", "close": 7.31, "volume": 70352.0}, {"date": "2024-03-01", "close": 7.33, "volume": 213626.0}, {"date": "2024-03-04", "close": 7.45, "volume": 307083.0}, {"date": "2024-03-05", "close": 7.42, "volume": 152962.0}, {"date": "2024-03-06", "close": 7.42, "volume": 134219.0}, {"date": "2024-03-07", "close": 7.44, "volume": 375758.0}, {"date": "2024-03-08", "close": 7.3, "volume": 189885.0}, {"date": "2024-03-11", "close": 7.36, "volume": 123506.0}, {"date": "2024-03-12", "close": 7.33, "volume": 168218.0}, {"date": "2024-03-13", "close": 7.3, "volume": 212018.0}, {"date": "2024-03-14", "close": 7.26, "volume": 186348.0}, {"date": "2024-03-15", "close": 7.21, "volume": 101623.0}, {"date": "2024-03-18", "close": 7.31, "volume": 227608.0}, {"date": "2024-03-19", "close": 7.21, "volume": 193283.0}, {"date": "2024-03-20", "close": 7.23, "volume": 124165.0}, {"date": "2024-03-21", "close": 7.2, "volume": 156382.0}, {"date": "2024-03-22", "close": 7.19, "volume": 173257.0}, {"date": "2024-03-25", "close": 7.24, "volume": 166135.0}, {"date": "2024-03-26", "close": 7.26, "volume": 198082.0}, {"date": "2024-03-27", "close": 7.34, "volume": 91056.0}, {"date": "2024-03-28", "close": 7.29, "volume": 183727.0}, {"date": "2024-04-01", "close": 7.3, "volume": 200605.0}, {"date": "2024-04-02", "close": 7.34, "volume": 129889.0}, {"date": "2024-04-03", "close": 7.35, "volume": 149663.0}, {"date": "2024-04-04", "close": 7.32, "volume": 166970.0}, {"date": "2024-04-05", "close": 7.41, "volume": 237050.0}, {"date": "2024-04-08", "close": 7.26, "volume": 194877.0}, {"date": "2024-04-09", "close": 7.23, "volume": 74091.0}, {"date": "2024-04-10", "close": 7.19, "volume": 182941.0}, {"date": "2024-04-11", "close": 7.22, "volume": 90431.0}, {"date": "2024-04-12", "close": 7.17, "volume": 66149.0}, {"date": "2024-04-15", "close": 7.05, "volume": 331854.0}, {"date": "2024-04-16", "close": 7.105, "volume": 162177.0}, {"date": "2024-04-17", "close": 7.145, "volume": 68626.0}, {"date": "2024-04-18", "close": 7.15, "volume": 76422.0}, {"date": "2024-04-19", "close": 7.17, "volume": 51444.0}, {"date": "2024-04-22", "close": 7.13, "volume": 155776.0}, {"date": "2024-04-23", "close": 7.15, "volume": 66998.0}, {"date": "2024-04-24", "close": 7.14, "volume": 77818.0}, {"date": "2024-04-25", "close": 7.14, "volume": 112503.0}, {"date": "2024-04-26", "close": 7.13, "volume": 75351.0}, {"date": "2024-04-29", "close": 7.14, "volume": 133385.0}, {"date": "2024-04-30", "close": 7.15, "volume": 122383.0}, {"date": "2024-05-01", "close": 7.25, "volume": 213602.0}, {"date": "2024-05-02", "close": 7.29, "volume": 108669.0}, {"date": "2024-05-03", "close": 7.28, "volume": 155038.0}, {"date": "2024-05-06", "close": 7.3, "volume": 137221.0}, {"date": "2024-05-07", "close": 7.31, "volume": 124231.0}, {"date": "2024-05-08", "close": 7.22, "volume": 153539.0}, {"date": "2024-05-09", "close": 7.205, "volume": 104332.0}, {"date": "2024-05-10", "close": 7.228, "volume": 78470.0}, {"date": "2024-05-13", "close": 7.25, "volume": 79569.0}, {"date": "2024-05-14", "close": 7.3, "volume": 117756.0}, {"date": "2024-05-15", "close": 7.26, "volume": 106627.0}, {"date": "2024-05-16", "close": 7.26, "volume": 100079.0}, {"date": "2024-05-17", "close": 7.24, "volume": 49693.0}, {"date": "2024-05-20", "close": 7.28, "volume": 89443.0}, {"date": "2024-05-21", "close": 7.26, "volume": 114532.0}, {"date": "2024-05-22", "close": 7.202, "volume": 73339.0}, {"date": "2024-05-23", "close": 7.17, "volume": 100334.0}, {"date": "2024-05-24", "close": 7.26, "volume": 93819.0}, {"date": "2024-05-28", "close": 7.29, "volume": 84932.0}, {"date": "2024-05-29", "close": 7.24, "volume": 56955.0}, {"date": "2024-05-30", "close": 7.28, "volume": 89079.0}, {"date": "2024-05-31", "close": 7.31, "volume": 84108.0}, {"date": "2024-06-03", "close": 7.37, "volume": 111658.0}, {"date": "2024-06-04", "close": 7.23, "volume": 149198.0}, {"date": "2024-06-05", "close": 7.3, "volume": 107639.0}, {"date": "2024-06-06", "close": 7.27, "volume": 96028.0}, {"date": "2024-06-07", "close": 7.25, "volume": 71513.0}, {"date": "2024-06-10", "close": 7.19, "volume": 236947.0}, {"date": "2024-06-11", "close": 7.1, "volume": 78512.0}, {"date": "2024-06-12", "close": 7.13, "volume": 55491.0}, {"date": "2024-06-13", "close": 7.13, "volume": 58783.0}, {"date": "2024-06-14", "close": 7.09, "volume": 61548.0}, {"date": "2024-06-17", "close": 7.06, "volume": 132207.0}, {"date": "2024-06-18", "close": 6.97, "volume": 205377.0}, {"date": "2024-06-20", "close": 6.99, "volume": 81718.0}, {"date": "2024-06-21", "close": 7.01, "volume": 73837.0}, {"date": "2024-06-24", "close": 6.95, "volume": 203686.0}, {"date": "2024-06-25", "close": 6.9, "volume": 163770.0}, {"date": "2024-06-26", "close": 6.91, "volume": 104974.0}, {"date": "2024-06-27", "close": 6.94, "volume": 177410.0}, {"date": "2024-06-28", "close": 7.04, "volume": 90166.0}, {"date": "2024-07-01", "close": 7.06, "volume": 259020.0}, {"date": "2024-07-02", "close": 7.03, "volume": 88711.0}, {"date": "2024-07-03", "close": 7.12, "volume": 71577.0}, {"date": "2024-07-05", "close": 7.09, "volume": 120948.0}, {"date": "2024-07-08", "close": 7.08, "volume": 119601.0}, {"date": "2024-07-09", "close": 6.92, "volume": 187460.0}, {"date": "2024-07-10", "close": 6.94, "volume": 128490.0}, {"date": "2024-07-11", "close": 7.0, "volume": 83903.0}, {"date": "2024-07-12", "close": 7.099, "volume": 92769.0}, {"date": "2024-07-15", "close": 7.15, "volume": 279405.0}, {"date": "2024-07-16", "close": 7.23, "volume": 258629.0}, {"date": "2024-07-17", "close": 7.24, "volume": 228714.0}, {"date": "2024-07-18", "close": 7.225, "volume": 135336.0}, {"date": "2024-07-19", "close": 7.32, "volume": 1521162.0}, {"date": "2024-07-22", "close": 7.23, "volume": 102300.0}, {"date": "2024-07-23", "close": 7.18, "volume": 75205.0}, {"date": "2024-07-24", "close": 7.165, "volume": 66637.0}, {"date": "2024-07-25", "close": 7.24, "volume": 146721.0}, {"date": "2024-07-26", "close": 7.22, "volume": 96046.0}, {"date": "2024-07-29", "close": 7.24, "volume": 109460.0}, {"date": "2024-07-30", "close": 7.25, "volume": 164986.0}, {"date": "2024-07-31", "close": 7.3, "volume": 147525.0}, {"date": "2024-08-01", "close": 7.27, "volume": 120706.0}, {"date": "2024-08-02", "close": 7.3, "volume": 178985.0}, {"date": "2024-08-05", "close": 7.22, "volume": 186274.0}, {"date": "2024-08-06", "close": 7.29, "volume": 102206.0}, {"date": "2024-08-07", "close": 7.33, "volume": 146893.0}, {"date": "2024-08-08", "close": 7.4, "volume": 217172.0}, {"date": "2024-08-09", "close": 7.29, "volume": 94749.0}, {"date": "2024-08-12", "close": 7.29, "volume": 132183.0}, {"date": "2024-08-13", "close": 7.29, "volume": 77152.0}, {"date": "2024-08-14", "close": 7.269, "volume": 64066.0}, {"date": "2024-08-15", "close": 7.32, "volume": 82140.0}, {"date": "2024-08-16", "close": 7.29, "volume": 108503.0}, {"date": "2024-08-19", "close": 7.33, "volume": 193833.0}, {"date": "2024-08-20", "close": 7.37, "volume": 239948.0}, {"date": "2024-08-21", "close": 7.415, "volume": 148524.0}, {"date": "2024-08-22", "close": 7.42, "volume": 242150.0}, {"date": "2024-08-23", "close": 7.44, "volume": 74343.0}, {"date": "2024-08-26", "close": 7.4, "volume": 80121.0}, {"date": "2024-08-27", "close": 7.4, "volume": 111246.0}, {"date": "2024-08-28", "close": 7.31, "volume": 103565.0}, {"date": "2024-08-29", "close": 7.4, "volume": 103695.0}, {"date": "2024-08-30", "close": 7.4, "volume": 76673.0}, {"date": "2024-09-03", "close": 7.4, "volume": 150631.0}, {"date": "2024-09-04", "close": 7.42, "volume": 79553.0}, {"date": "2024-09-05", "close": 7.4, "volume": 116649.0}, {"date": "2024-09-06", "close": 7.4, "volume": 124793.0}, {"date": "2024-09-09", "close": 7.42, "volume": 100312.0}, {"date": "2024-09-10", "close": 7.345, "volume": 66695.0}, {"date": "2024-09-11", "close": 7.4, "volume": 77276.0}, {"date": "2024-09-12", "close": 7.38, "volume": 139021.0}, {"date": "2024-09-13", "close": 7.36, "volume": 121093.0}, {"date": "2024-09-16", "close": 7.4, "volume": 53460.0}, {"date": "2024-09-17", "close": 7.4, "volume": 54139.0}, {"date": "2024-09-18", "close": 7.38, "volume": 121514.0}, {"date": "2024-09-19", "close": 7.4, "volume": 102149.0}, {"date": "2024-09-20", "close": 7.4, "volume": 66396.0}, {"date": "2024-09-23", "close": 7.39, "volume": 108073.0}, {"date": "2024-09-24", "close": 7.39, "volume": 71981.0}, {"date": "2024-09-25", "close": 7.4, "volume": 102955.0}, {"date": "2024-09-26", "close": 7.41, "volume": 105061.0}, {"date": "2024-09-27", "close": 7.45, "volume": 143091.0}, {"date": "2024-09-30", "close": 7.59, "volume": 350885.0}, {"date": "2024-10-01", "close": 7.46, "volume": 288727.0}, {"date": "2024-10-02", "close": 7.46, "volume": 123440.0}, {"date": "2024-10-03", "close": 7.49, "volume": 149813.0}, {"date": "2024-10-04", "close": 7.51, "volume": 107584.0}, {"date": "2024-10-07", "close": 7.54, "volume": 218141.0}, {"date": "2024-10-08", "close": 7.57, "volume": 236488.0}, {"date": "2024-10-09", "close": 7.48, "volume": 140013.0}, {"date": "2024-10-10", "close": 7.41, "volume": 112044.0}, {"date": "2024-10-11", "close": 7.4, "volume": 123395.0}, {"date": "2024-10-14", "close": 7.41, "volume": 56086.0}, {"date": "2024-10-15", "close": 7.35, "volume": 135736.0}, {"date": "2024-10-16", "close": 7.41, "volume": 89716.0}, {"date": "2024-10-17", "close": 7.38, "volume": 133915.0}, {"date": "2024-10-18", "close": 7.43, "volume": 176009.0}, {"date": "2024-10-21", "close": 7.45, "volume": 169294.0}, {"date": "2024-10-22", "close": 7.43, "volume": 75377.0}, {"date": "2024-10-23", "close": 7.43, "volume": 96494.0}, {"date": "2024-10-24", "close": 7.42, "volume": 102808.0}, {"date": "2024-10-25", "close": 7.4, "volume": 84888.0}, {"date": "2024-10-28", "close": 7.43, "volume": 116018.0}, {"date": "2024-10-29", "close": 7.5, "volume": 53267.0}, {"date": "2024-10-30", "close": 7.5, "volume": 144572.0}, {"date": "2024-10-31", "close": 7.5, "volume": 139009.0}, {"date": "2024-11-01", "close": 7.54, "volume": 202308.0}, {"date": "2024-11-04", "close": 7.53, "volume": 76539.0}, {"date": "2024-11-05", "close": 7.51, "volume": 113791.0}, {"date": "2024-11-06", "close": 7.51, "volume": 198650.0}, {"date": "2024-11-07", "close": 7.5, "volume": 229893.0}, {"date": "2024-11-08", "close": 7.48, "volume": 184936.0}, {"date": "2024-11-11", "close": 7.53, "volume": 177601.0}, {"date": "2024-11-12", "close": 7.55, "volume": 146196.0}, {"date": "2024-11-13", "close": 7.54, "volume": 156966.0}, {"date": "2024-11-14", "close": 7.54, "volume": 91587.0}, {"date": "2024-11-15", "close": 7.54, "volume": 141049.0}, {"date": "2024-11-18", "close": 7.56, "volume": 135249.0}, {"date": "2024-11-19", "close": 7.57, "volume": 101723.0}, {"date": "2024-11-20", "close": 7.58, "volume": 60895.0}, {"date": "2024-11-21", "close": 7.59, "volume": 78881.0}, {"date": "2024-11-22", "close": 7.61, "volume": 343683.0}, {"date": "2024-11-25", "close": 7.64, "volume": 118744.0}, {"date": "2024-11-26", "close": 7.72, "volume": 147944.0}, {"date": "2024-11-27", "close": 7.77, "volume": 148827.0}, {"date": "2024-11-29", "close": 7.84, "volume": 89082.0}, {"date": "2024-12-02", "close": 7.91, "volume": 263378.0}, {"date": "2024-12-03", "close": 7.89, "volume": 267164.0}, {"date": "2024-12-04", "close": 7.92, "volume": 228537.0}, {"date": "2024-12-05", "close": 7.96, "volume": 220057.0}, {"date": "2024-12-06", "close": 7.96, "volume": 189264.0}, {"date": "2024-12-09", "close": 8.04, "volume": 618770.0}, {"date": "2024-12-10", "close": 7.925, "volume": 181026.0}, {"date": "2024-12-11", "close": 7.87, "volume": 216820.0}, {"date": "2024-12-12", "close": 7.8, "volume": 134071.0}, {"date": "2024-12-13", "close": 7.82, "volume": 185594.0}, {"date": "2024-12-16", "close": 7.83, "volume": 127093.0}, {"date": "2024-12-17", "close": 7.84, "volume": 205239.0}, {"date": "2024-12-18", "close": 7.65, "volume": 193361.0}, {"date": "2024-12-19", "close": 7.73, "volume": 243860.0}, {"date": "2024-12-20", "close": 7.73, "volume": 149478.0}, {"date": "2024-12-23", "close": 7.73, "volume": 104213.0}, {"date": "2024-12-24", "close": 7.72, "volume": 143156.0}, {"date": "2024-12-26", "close": 7.56, "volume": 382238.0}, {"date": "2024-12-27", "close": 7.54, "volume": 165266.0}, {"date": "2024-12-30", "close": 7.62, "volume": 303024.0}, {"date": "2024-12-31", "close": 7.62, "volume": 705250.0}, {"date": "2025-01-02", "close": 7.81, "volume": 210182.0}, {"date": "2025-01-03", "close": 7.93, "volume": 257331.0}, {"date": "2025-01-06", "close": 7.9, "volume": 171244.0}, {"date": "2025-01-07", "close": 7.89, "volume": 200821.0}, {"date": "2025-01-08", "close": 7.83, "volume": 247847.0}, {"date": "2025-01-10", "close": 7.67, "volume": 164786.0}, {"date": "2025-01-13", "close": 7.63, "volume": 408359.0}, {"date": "2025-01-14", "close": 7.61, "volume": 199325.0}, {"date": "2025-01-15", "close": 7.695, "volume": 234785.0}, {"date": "2025-01-16", "close": 7.81, "volume": 524474.0}, {"date": "2025-01-17", "close": 7.77, "volume": 1655043.0}, {"date": "2025-01-21", "close": 7.78, "volume": 110201.0}, {"date": "2025-01-22", "close": 7.78, "volume": 138299.0}, {"date": "2025-01-23", "close": 7.77, "volume": 190510.0}, {"date": "2025-01-24", "close": 7.75, "volume": 163932.0}, {"date": "2025-01-27", "close": 7.78, "volume": 242531.0}, {"date": "2025-01-28", "close": 7.79, "volume": 266671.0}, {"date": "2025-01-29", "close": 7.76, "volume": 171113.0}, {"date": "2025-01-30", "close": 7.86, "volume": 172755.0}, {"date": "2025-01-31", "close": 7.92, "volume": 267871.0}, {"date": "2025-02-03", "close": 7.92, "volume": 320925.0}, {"date": "2025-02-04", "close": 7.85, "volume": 332336.0}, {"date": "2025-02-05", "close": 7.83, "volume": 198572.0}, {"date": "2025-02-06", "close": 7.8, "volume": 202212.0}, {"date": "2025-02-07", "close": 7.82, "volume": 301434.0}, {"date": "2025-02-10", "close": 7.86, "volume": 209410.0}, {"date": "2025-02-11", "close": 7.79, "volume": 254845.0}, {"date": "2025-02-12", "close": 7.78, "volume": 132069.0}, {"date": "2025-02-13", "close": 7.828, "volume": 98908.0}, {"date": "2025-02-14", "close": 7.86, "volume": 103602.0}, {"date": "2025-02-18", "close": 7.9, "volume": 176095.0}, {"date": "2025-02-19", "close": 7.88, "volume": 61829.0}, {"date": "2025-02-20", "close": 7.84, "volume": 90351.0}, {"date": "2025-02-21", "close": 7.88, "volume": 136321.0}, {"date": "2025-02-24", "close": 7.93, "volume": 216848.0}, {"date": "2025-02-25", "close": 7.88, "volume": 149540.0}, {"date": "2025-02-26", "close": 7.9, "volume": 282701.0}, {"date": "2025-02-27", "close": 7.908, "volume": 169604.0}, {"date": "2025-02-28", "close": 7.96, "volume": 144230.0}, {"date": "2025-03-03", "close": 7.87, "volume": 253474.0}, {"date": "2025-03-04", "close": 7.88, "volume": 193630.0}, {"date": "2025-03-05", "close": 7.84, "volume": 115428.0}, {"date": "2025-03-06", "close": 7.82, "volume": 135429.0}, {"date": "2025-03-07", "close": 7.84, "volume": 145407.0}, {"date": "2025-03-10", "close": 7.85, "volume": 134354.0}, {"date": "2025-03-11", "close": 7.69, "volume": 172613.0}, {"date": "2025-03-12", "close": 7.63, "volume": 170262.0}, {"date": "2025-03-13", "close": 7.6, "volume": 148656.0}, {"date": "2025-03-14", "close": 7.66, "volume": 70093.0}, {"date": "2025-03-17", "close": 7.689, "volume": 69354.0}, {"date": "2025-03-18", "close": 7.665, "volume": 104541.0}, {"date": "2025-03-19", "close": 7.7, "volume": 132931.0}, {"date": "2025-03-20", "close": 7.738, "volume": 43730.0}, {"date": "2025-03-21", "close": 7.78, "volume": 122880.0}, {"date": "2025-03-24", "close": 7.79, "volume": 123928.0}, {"date": "2025-03-25", "close": 7.82, "volume": 109088.0}, {"date": "2025-03-26", "close": 7.76, "volume": 107342.0}, {"date": "2025-03-27", "close": 7.78, "volume": 83178.0}, {"date": "2025-03-28", "close": 7.75, "volume": 199418.0}, {"date": "2025-03-31", "close": 7.76, "volume": 227363.0}, {"date": "2025-04-01", "close": 7.768, "volume": 184198.0}, {"date": "2025-04-02", "close": 7.77, "volume": 70266.0}, {"date": "2025-04-03", "close": 7.6, "volume": 340490.0}, {"date": "2025-04-04", "close": 7.27, "volume": 430724.0}, {"date": "2025-04-07", "close": 7.0, "volume": 350100.0}, {"date": "2025-04-08", "close": 7.07, "volume": 292416.0}, {"date": "2025-04-09", "close": 7.36, "volume": 274698.0}, {"date": "2025-04-10", "close": 7.18, "volume": 161451.0}, {"date": "2025-04-11", "close": 7.09, "volume": 351511.0}, {"date": "2025-04-14", "close": 7.13, "volume": 131991.0}, {"date": "2025-04-15", "close": 7.2, "volume": 111627.0}, {"date": "2025-04-16", "close": 7.18, "volume": 78610.0}, {"date": "2025-04-17", "close": 7.25, "volume": 107971.0}, {"date": "2025-04-21", "close": 7.19, "volume": 122812.0}, {"date": "2025-04-22", "close": 7.3, "volume": 127914.0}, {"date": "2025-04-23", "close": 7.41, "volume": 132436.0}, {"date": "2025-04-24", "close": 7.45, "volume": 90525.0}, {"date": "2025-04-25", "close": 7.43, "volume": 106273.0}, {"date": "2025-04-28", "close": 7.46, "volume": 89050.0}, {"date": "2025-04-29", "close": 7.575, "volume": 201617.0}, {"date": "2025-04-30", "close": 7.68, "volume": 217116.0}, {"date": "2025-05-01", "close": 7.51, "volume": 223836.0}, {"date": "2025-05-02", "close": 7.57, "volume": 139291.0}, {"date": "2025-05-05", "close": 7.64, "volume": 172843.0}, {"date": "2025-05-06", "close": 7.63, "volume": 140756.0}, {"date": "2025-05-07", "close": 7.69, "volume": 124434.0}, {"date": "2025-05-08", "close": 7.68, "volume": 144482.0}, {"date": "2025-05-09", "close": 7.65, "volume": 48709.0}, {"date": "2025-05-12", "close": 7.73, "volume": 88838.0}, {"date": "2025-05-13", "close": 7.78, "volume": 109721.0}, {"date": "2025-05-14", "close": 7.69, "volume": 109807.0}, {"date": "2025-05-15", "close": 7.65, "volume": 78246.0}, {"date": "2025-05-16", "close": 7.6, "volume": 171443.0}, {"date": "2025-05-19", "close": 7.62, "volume": 123932.0}, {"date": "2025-05-20", "close": 7.58, "volume": 121200.0}, {"date": "2025-05-21", "close": 7.52, "volume": 140136.0}, {"date": "2025-05-22", "close": 7.51, "volume": 111165.0}, {"date": "2025-05-23", "close": 7.57, "volume": 60992.0}, {"date": "2025-05-27", "close": 7.56, "volume": 140973.0}, {"date": "2025-05-28", "close": 7.6, "volume": 163522.0}, {"date": "2025-05-29", "close": 7.67, "volume": 138071.0}, {"date": "2025-05-30", "close": 7.66, "volume": 119818.0}, {"date": "2025-06-02", "close": 7.7, "volume": 229568.0}, {"date": "2025-06-03", "close": 7.61, "volume": 109327.0}, {"date": "2025-06-04", "close": 7.7, "volume": 82493.0}, {"date": "2025-06-05", "close": 7.84, "volume": 166223.0}, {"date": "2025-06-06", "close": 7.92, "volume": 128551.0}, {"date": "2025-06-09", "close": 7.83, "volume": 147679.0}, {"date": "2025-06-10", "close": 7.78, "volume": 148607.0}, {"date": "2025-06-11", "close": 7.75, "volume": 131189.0}, {"date": "2025-06-12", "close": 7.82, "volume": 70469.0}, {"date": "2025-06-13", "close": 7.84, "volume": 94549.0}, {"date": "2025-06-16", "close": 7.85, "volume": 72186.0}, {"date": "2025-06-17", "close": 7.81, "volume": 146020.0}, {"date": "2025-06-18", "close": 7.85, "volume": 58722.0}, {"date": "2025-06-20", "close": 7.87, "volume": 502284.0}, {"date": "2025-06-23", "close": 7.85, "volume": 96485.0}, {"date": "2025-06-24", "close": 7.92, "volume": 88627.0}, {"date": "2025-06-25", "close": 7.89, "volume": 67595.0}, {"date": "2025-06-26", "close": 7.99, "volume": 140213.0}, {"date": "2025-06-27", "close": 8.03, "volume": 194426.0}, {"date": "2025-06-30", "close": 8.06, "volume": 262337.0}, {"date": "2025-07-01", "close": 8.11, "volume": 222586.0}, {"date": "2025-07-02", "close": 8.13, "volume": 122793.0}, {"date": "2025-07-03", "close": 8.12, "volume": 78664.0}, {"date": "2025-07-07", "close": 8.15, "volume": 177837.0}, {"date": "2025-07-08", "close": 8.18, "volume": 203023.0}, {"date": "2025-07-09", "close": 8.12, "volume": 225800.0}, {"date": "2025-07-10", "close": 8.11, "volume": 192886.0}, {"date": "2025-07-11", "close": 8.11, "volume": 165403.0}, {"date": "2025-07-14", "close": 8.06, "volume": 255019.0}, {"date": "2025-07-15", "close": 8.07, "volume": 181871.0}, {"date": "2025-07-16", "close": 8.09, "volume": 106034.0}, {"date": "2025-07-17", "close": 8.18, "volume": 371083.0}, {"date": "2025-07-18", "close": 8.28, "volume": 1594701.0}, {"date": "2025-07-21", "close": 8.39, "volume": 394167.0}, {"date": "2025-07-22", "close": 8.37, "volume": 189141.0}, {"date": "2025-07-23", "close": 8.4, "volume": 355524.0}, {"date": "2025-07-24", "close": 8.44, "volume": 72890.0}, {"date": "2025-07-25", "close": 8.44, "volume": 107405.0}, {"date": "2025-07-28", "close": 8.44, "volume": 135463.0}, {"date": "2025-07-29", "close": 8.45, "volume": 289796.0}, {"date": "2025-07-30", "close": 8.46, "volume": 438245.0}, {"date": "2025-07-31", "close": 8.41, "volume": 288567.0}, {"date": "2025-08-01", "close": 8.42, "volume": 205747.0}, {"date": "2025-08-04", "close": 8.44, "volume": 272327.0}, {"date": "2025-08-05", "close": 8.35, "volume": 160660.0}, {"date": "2025-08-06", "close": 8.34, "volume": 179725.0}, {"date": "2025-08-07", "close": 8.35, "volume": 136619.0}, {"date": "2025-08-08", "close": 8.37, "volume": 187849.0}, {"date": "2025-08-11", "close": 8.27, "volume": 225903.0}, {"date": "2025-08-12", "close": 8.37, "volume": 116309.0}, {"date": "2025-08-13", "close": 8.39, "volume": 103627.0}, {"date": "2025-08-14", "close": 8.37, "volume": 281905.0}, {"date": "2025-08-15", "close": 8.36, "volume": 68694.0}, {"date": "2025-08-18", "close": 8.27, "volume": 185568.0}, {"date": "2025-08-19", "close": 8.31, "volume": 91911.0}, {"date": "2025-08-20", "close": 8.28, "volume": 55655.0}, {"date": "2025-08-21", "close": 8.24, "volume": 73269.0}, {"date": "2025-08-22", "close": 8.33, "volume": 100732.0}, {"date": "2025-08-25", "close": 8.37, "volume": 209683.0}, {"date": "2025-08-26", "close": 8.37, "volume": 150507.0}, {"date": "2025-08-27", "close": 8.33, "volume": 83219.0}, {"date": "2025-08-28", "close": 8.35, "volume": 174053.0}, {"date": "2025-08-29", "close": 8.29, "volume": 184794.0}, {"date": "2025-09-02", "close": 8.33, "volume": 178687.0}, {"date": "2025-09-03", "close": 8.25, "volume": 153472.0}, {"date": "2025-09-04", "close": 8.29, "volume": 122391.0}, {"date": "2025-09-05", "close": 8.21, "volume": 233158.0}, {"date": "2025-09-08", "close": 8.25, "volume": 195266.0}, {"date": "2025-09-09", "close": 8.26, "volume": 440809.0}, {"date": "2025-09-10", "close": 8.18, "volume": 230640.0}, {"date": "2025-09-11", "close": 8.13, "volume": 158684.0}, {"date": "2025-09-12", "close": 8.12, "volume": 181791.0}, {"date": "2025-09-15", "close": 8.05, "volume": 346559.0}, {"date": "2025-09-16", "close": 8.04, "volume": 201952.0}, {"date": "2025-09-17", "close": 8.04, "volume": 195016.0}, {"date": "2025-09-18", "close": 8.05, "volume": 201076.0}, {"date": "2025-09-19", "close": 8.06, "volume": 105869.0}, {"date": "2025-09-22", "close": 8.16, "volume": 132808.0}, {"date": "2025-09-23", "close": 8.18, "volume": 171875.0}, {"date": "2025-09-24", "close": 7.72, "volume": 1468250.0}, {"date": "2025-09-25", "close": 7.81, "volume": 583336.0}, {"date": "2025-09-26", "close": 7.9, "volume": 436270.0}, {"date": "2025-09-29", "close": 7.82, "volume": 297999.0}, {"date": "2025-09-30", "close": 7.77, "volume": 293366.0}, {"date": "2025-10-01", "close": 7.43, "volume": 1814050.0}, {"date": "2025-10-02", "close": 7.41, "volume": 1110782.0}, {"date": "2025-10-03", "close": 7.5, "volume": 519577.0}, {"date": "2025-10-06", "close": 7.48, "volume": 1225960.0}, {"date": "2025-10-07", "close": 7.53, "volume": 309417.0}, {"date": "2025-10-08", "close": 7.61, "volume": 274556.0}, {"date": "2025-10-09", "close": 7.67, "volume": 1030620.0}, {"date": "2025-10-10", "close": 7.47, "volume": 303785.0}, {"date": "2025-10-13", "close": 7.56, "volume": 263409.0}, {"date": "2025-10-14", "close": 7.48, "volume": 222185.0}, {"date": "2025-10-15", "close": 7.45, "volume": 131523.0}, {"date": "2025-10-16", "close": 7.36, "volume": 190591.0}, {"date": "2025-10-17", "close": 7.31, "volume": 190497.0}, {"date": "2025-10-20", "close": 7.27, "volume": 447141.0}, {"date": "2025-10-21", "close": 7.29, "volume": 337205.0}, {"date": "2025-10-22", "close": 7.38, "volume": 510594.0}, {"date": "2025-10-23", "close": 7.34, "volume": 223463.0}, {"date": "2025-10-24", "close": 7.35, "volume": 219499.0}, {"date": "2025-10-27", "close": 7.37, "volume": 326627.0}, {"date": "2025-10-28", "close": 7.32, "volume": 376499.0}, {"date": "2025-10-29", "close": 7.34, "volume": 281703.0}, {"date": "2025-10-30", "close": 7.34, "volume": 233343.0}, {"date": "2025-10-31", "close": 7.4, "volume": 267969.0}, {"date": "2025-11-03", "close": 7.43, "volume": 265877.0}, {"date": "2025-11-04", "close": 7.38, "volume": 157661.0}, {"date": "2025-11-05", "close": 7.31, "volume": 776460.0}, {"date": "2025-11-06", "close": 7.3, "volume": 219530.0}, {"date": "2025-11-07", "close": 7.23, "volume": 378196.0}, {"date": "2025-11-10", "close": 7.23, "volume": 228951.0}, {"date": "2025-11-11", "close": 7.22, "volume": 162496.0}, {"date": "2025-11-12", "close": 7.22, "volume": 185648.0}, {"date": "2025-11-13", "close": 7.14, "volume": 246660.0}, {"date": "2025-11-14", "close": 7.1, "volume": 503022.0}, {"date": "2025-11-17", "close": 7.13, "volume": 190156.0}, {"date": "2025-11-18", "close": 7.11, "volume": 171376.0}, {"date": "2025-11-19", "close": 7.07, "volume": 433312.0}, {"date": "2025-11-20", "close": 7.06, "volume": 375357.0}, {"date": "2025-11-21", "close": 7.08, "volume": 548793.0}, {"date": "2025-11-24", "close": 7.11, "volume": 201217.0}, {"date": "2025-11-25", "close": 7.19, "volume": 189295.0}, {"date": "2025-11-26", "close": 7.2, "volume": 261059.0}, {"date": "2025-11-28", "close": 7.19, "volume": 104799.0}, {"date": "2025-12-01", "close": 7.14, "volume": 211812.0}, {"date": "2025-12-02", "close": 7.2, "volume": 151151.0}, {"date": "2025-12-03", "close": 7.23, "volume": 208478.0}, {"date": "2025-12-04", "close": 7.25, "volume": 166615.0}, {"date": "2025-12-05", "close": 7.29, "volume": 168323.0}, {"date": "2025-12-08", "close": 7.25, "volume": 219346.0}, {"date": "2025-12-09", "close": 7.12, "volume": 491843.0}, {"date": "2025-12-10", "close": 7.15, "volume": 239773.0}, {"date": "2025-12-11", "close": 7.11, "volume": 158356.0}, {"date": "2025-12-12", "close": 7.07, "volume": 451358.0}, {"date": "2025-12-15", "close": 7.09, "volume": 184340.0}, {"date": "2025-12-16", "close": 7.08, "volume": 155857.0}, {"date": "2025-12-17", "close": 7.01, "volume": 875057.0}, {"date": "2025-12-18", "close": 7.03, "volume": 475405.0}, {"date": "2025-12-19", "close": 6.96, "volume": 271791.0}, {"date": "2025-12-22", "close": 6.99, "volume": 533029.0}, {"date": "2025-12-23", "close": 6.95, "volume": 221599.0}, {"date": "2025-12-24", "close": 6.95, "volume": 628451.0}, {"date": "2025-12-26", "close": 6.95, "volume": 465642.0}, {"date": "2025-12-29", "close": 6.98, "volume": 685966.0}, {"date": "2025-12-30", "close": 7.01, "volume": 346737.0}, {"date": "2025-12-31", "close": 7.01, "volume": 582497.0}, {"date": "2026-01-02", "close": 7.03, "volume": 257083.0}, {"date": "2026-01-05", "close": 7.06, "volume": 222699.0}, {"date": "2026-01-06", "close": 7.03, "volume": 244578.0}, {"date": "2026-01-07", "close": 7.019, "volume": 186334.0}, {"date": "2026-01-08", "close": 6.97, "volume": 468071.0}, {"date": "2026-01-09", "close": 6.96, "volume": 225866.0}, {"date": "2026-01-12", "close": 6.92, "volume": 588704.0}, {"date": "2026-01-13", "close": 6.9, "volume": 231994.0}, {"date": "2026-01-14", "close": 6.95, "volume": 379381.0}, {"date": "2026-01-15", "close": 6.95, "volume": 171234.0}, {"date": "2026-01-16", "close": 6.87, "volume": 320701.0}, {"date": "2026-01-20", "close": 6.87, "volume": 155558.0}, {"date": "2026-01-21", "close": 6.91, "volume": 462432.0}, {"date": "2026-01-22", "close": 6.9, "volume": 311331.0}, {"date": "2026-01-23", "close": 6.88, "volume": 290253.0}, {"date": "2026-01-26", "close": 6.88, "volume": 246402.0}, {"date": "2026-01-27", "close": 6.86, "volume": 162443.0}, {"date": "2026-01-28", "close": 6.8, "volume": 406271.0}, {"date": "2026-01-29", "close": 6.78, "volume": 435218.0}, {"date": "2026-01-30", "close": 6.77, "volume": 342083.0}, {"date": "2026-02-02", "close": 6.76, "volume": 263940.0}, {"date": "2026-02-03", "close": 6.65, "volume": 485245.0}, {"date": "2026-02-04", "close": 6.63, "volume": 437727.0}, {"date": "2026-02-05", "close": 6.54, "volume": 464956.0}, {"date": "2026-02-06", "close": 6.54, "volume": 370716.0}, {"date": "2026-02-09", "close": 6.54, "volume": 497891.0}, {"date": "2026-02-10", "close": 6.52, "volume": 445861.0}, {"date": "2026-02-11", "close": 6.53, "volume": 261053.0}, {"date": "2026-02-12", "close": 6.43, "volume": 313824.0}, {"date": "2026-02-13", "close": 6.43, "volume": 392117.0}, {"date": "2026-02-17", "close": 6.38, "volume": 376414.0}, {"date": "2026-02-18", "close": 6.42, "volume": 163304.0}, {"date": "2026-02-19", "close": 6.48, "volume": 183646.0}, {"date": "2026-02-20", "close": 6.51, "volume": 150000.0}, {"date": "2026-02-23", "close": 6.51, "volume": 148801.0}, {"date": "2026-02-24", "close": 6.54, "volume": 203734.0}, {"date": "2026-02-25", "close": 6.58, "volume": 225204.0}, {"date": "2026-02-26", "close": 6.59, "volume": 303846.0}, {"date": "2026-02-27", "close": 6.61, "volume": 286076.0}, {"date": "2026-03-02", "close": 6.57, "volume": 174577.0}, {"date": "2026-03-03", "close": 6.55, "volume": 186058.0}, {"date": "2026-03-04", "close": 6.63, "volume": 223062.0}, {"date": "2026-03-05", "close": 6.58, "volume": 549212.0}, {"date": "2026-03-06", "close": 6.56, "volume": 179638.0}, {"date": "2026-03-09", "close": 6.51, "volume": 392811.0}, {"date": "2026-03-10", "close": 6.43, "volume": 183726.0}, {"date": "2026-03-11", "close": 6.46, "volume": 151443.0}, {"date": "2026-03-12", "close": 6.47, "volume": 120630.0}, {"date": "2026-03-13", "close": 6.46, "volume": 151567.0}, {"date": "2026-03-16", "close": 6.45, "volume": 210681.0}, {"date": "2026-03-17", "close": 6.54, "volume": 154042.0}, {"date": "2026-03-18", "close": 6.49, "volume": 185222.0}, {"date": "2026-03-19", "close": 6.46, "volume": 159503.0}, {"date": "2026-03-20", "close": 6.49, "volume": 245788.0}, {"date": "2026-03-23", "close": 6.57, "volume": 216659.0}, {"date": "2026-03-24", "close": 6.56, "volume": 110759.0}, {"date": "2026-03-25", "close": 6.61, "volume": 252506.0}, {"date": "2026-03-26", "close": 6.56, "volume": 122049.0}, {"date": "2026-03-27", "close": 6.61, "volume": 720306.0}, {"date": "2026-03-30", "close": 6.6, "volume": 558679.0}, {"date": "2026-03-31", "close": 6.74, "volume": 650094.0}, {"date": "2026-04-01", "close": 6.72, "volume": 233350.0}, {"date": "2026-04-02", "close": 6.73, "volume": 214087.0}, {"date": "2026-04-06", "close": 6.79, "volume": 256623.0}, {"date": "2026-04-07", "close": 6.79, "volume": 175006.0}, {"date": "2026-04-08", "close": 6.84, "volume": 187467.0}, {"date": "2026-04-09", "close": 6.91, "volume": 269820.0}, {"date": "2026-04-10", "close": 6.78, "volume": 210335.0}, {"date": "2026-04-13", "close": 6.67, "volume": 110209.0}, {"date": "2026-04-14", "close": 6.73, "volume": 135872.0}, {"date": "2026-04-15", "close": 6.73, "volume": 142295.0}, {"date": "2026-04-16", "close": 6.84, "volume": 149440.0}, {"date": "2026-04-17", "close": 6.83, "volume": 235082.0}, {"date": "2026-04-20", "close": 6.81, "volume": 171346.0}, {"date": "2026-04-21", "close": 6.83, "volume": 133509.0}, {"date": "2026-04-22", "close": 6.86, "volume": 127192.0}, {"date": "2026-04-23", "close": 6.87, "volume": 150804.0}, {"date": "2026-04-24", "close": 6.75, "volume": 193866.0}, {"date": "2026-04-27", "close": 6.75, "volume": 155784.0}, {"date": "2026-04-28", "close": 6.8, "volume": 175984.0}, {"date": "2026-04-29", "close": 6.79, "volume": 243003.0}, {"date": "2026-04-30", "close": 6.87, "volume": 266342.0}, {"date": "2026-05-01", "close": 6.83, "volume": 169562.0}, {"date": "2026-05-04", "close": 6.88, "volume": 462654.0}, {"date": "2026-05-05", "close": 6.86, "volume": 220120.0}, {"date": "2026-05-06", "close": 6.885, "volume": 182252.0}, {"date": "2026-05-07", "close": 6.88, "volume": 126268.0}, {"date": "2026-05-08", "close": 6.88, "volume": 137593.0}, {"date": "2026-05-11", "close": 6.78, "volume": 272043.0}, {"date": "2026-05-12", "close": 6.8, "volume": 173990.0}, {"date": "2026-05-13", "close": 6.77, "volume": 221374.0}, {"date": "2026-05-14", "close": 6.77, "volume": 219170.0}, {"date": "2026-05-15", "close": 6.7, "volume": 117996.0}, {"date": "2026-05-18", "close": 6.72, "volume": 178132.0}, {"date": "2026-05-19", "close": 6.72, "volume": 138337.0}, {"date": "2026-05-20", "close": 6.74, "volume": 159674.0}, {"date": "2026-05-21", "close": 6.75, "volume": 239936.0}, {"date": "2026-05-22", "close": 6.75, "volume": 140123.0}, {"date": "2026-05-26", "close": 6.79, "volume": 161385.0}, {"date": "2026-05-27", "close": 6.77, "volume": 206532.0}, {"date": "2026-05-28", "close": 6.8, "volume": 333605.0}, {"date": "2026-05-29", "close": 6.84, "volume": 196261.0}, {"date": "2026-06-01", "close": 6.9, "volume": 287750.0}, {"date": "2026-06-02", "close": 6.91, "volume": 169629.0}, {"date": "2026-06-03", "close": 6.83, "volume": 333507.0}, {"date": "2026-06-04", "close": 6.77, "volume": 125642.0}, {"date": "2026-06-05", "close": 6.7, "volume": 137525.0}, {"date": "2026-06-08", "close": 6.79, "volume": 310235.0}, {"date": "2026-06-09", "close": 6.63, "volume": 496690.0}, {"date": "2026-06-10", "close": 6.5, "volume": 284429.0}, {"date": "2026-06-11", "close": 6.57, "volume": 194875.0}, {"date": "2026-06-12", "close": 6.55, "volume": 260491.0}, {"date": "2026-06-15", "close": 6.55, "volume": 182833.0}, {"date": "2026-06-16", "close": 6.63, "volume": 203935.0}, {"date": "2026-06-17", "close": 6.55, "volume": 286510.0}, {"date": "2026-06-18", "close": 6.5, "volume": 276660.0}, {"date": "2026-06-22", "close": 6.47, "volume": 304563.0}, {"date": "2026-06-23", "close": 6.48, "volume": 169563.0}, {"date": "2026-06-24", "close": 6.57, "volume": 227471.0}, {"date": "2026-06-25", "close": 6.55, "volume": 134590.0}, {"date": "2026-06-26", "close": 6.58, "volume": 138258.0}, {"date": "2026-06-29", "close": 6.6, "volume": 297339.0}, {"date": "2026-06-30", "close": 6.57, "volume": 387759.0}, {"date": "2026-07-01", "close": 6.58, "volume": 167872.0}, {"date": "2026-07-02", "close": 6.65, "volume": 248837.0}, {"date": "2026-07-06", "close": 6.72, "volume": 288168.0}, {"date": "2026-07-07", "close": 6.76, "volume": 188088.0}, {"date": "2026-07-08", "close": 6.74, "volume": 133367.0}, {"date": "2026-07-09", "close": 6.63, "volume": 191693.0}, {"date": "2026-07-10", "close": 6.59, "volume": 278143.0}, {"date": "2026-07-13", "close": 6.64, "volume": 233908.0}, {"date": "2026-07-14", "close": 6.7, "volume": 288938.0}, {"date": "2026-07-15", "close": 6.72, "volume": 199211.0}, {"date": "2026-07-16", "close": 6.68, "volume": 97942.0}, {"date": "2026-07-17", "close": 6.62, "volume": 282866.0}, {"date": "2026-07-20", "close": 6.69, "volume": 155541.0}, {"date": "2026-07-21", "close": 6.67, "volume": 249563.0}, {"date": "2026-07-22", "close": 6.7, "volume": 190225.0}, {"date": "2026-07-23", "close": 6.64, "volume": 168696.0}, {"date": "2026-07-24", "close": 6.61, "volume": 133744.0}, {"date": "2026-07-27", "close": 6.6, "volume": 180891.0}, {"date": "2026-07-28", "close": 6.61, "volume": 163733.0}, {"date": "2026-07-29", "close": 6.58, "volume": 165642.0}, {"date": "2026-07-30", "close": 6.72, "volume": 213429.0}, {"date": "2026-07-31", "close": 6.61, "volume": 268732.0}, {"date": "2026-08-03", "close": 6.63, "volume": 206304.0}, {"date": "2026-08-04", "close": 6.66, "volume": 214389.0}, {"date": "2026-08-05", "close": 6.74, "volume": 279013.0}, {"date": "2026-08-06", "close": 6.69, "volume": 161711.0}, {"date": "2026-08-07", "close": 6.67, "volume": 282091.0}], "refreshing": true}