{"ticker": "EVF", "overview": {"cik": "1070732", "ticker": "EVF", "name": "Eaton Vance Senior Income Trust", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "N-PX", "date": "2026-08-03", "title": "Form N-PX", "accession": "0001140361-26-030862", "price_sensitive": false}, {"form": "5", "date": "2026-07-08", "title": "Annual insider statement", "accession": "0001225208-26-006538", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-008240", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-06", "title": "Form SCHEDULE 13G/A", "accession": "0001214659-26-008239", "price_sensitive": false}, {"form": "3", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-008238", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-06", "title": "Form SCHEDULE 13G/A", "accession": "0001214659-26-008237", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-06-05", "title": "Form SCHEDULE 13G/A", "accession": "0000070858-26-000331", "price_sensitive": false}, {"form": "SC TO-I/A", "date": "2026-06-01", "title": "EATON VANCE SENIOR INCOME TRUST - SC TO-IA", "accession": "0001133228-26-008642", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-29", "title": "Form SCHEDULE 13G/A", "accession": "0001610520-26-000072", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "PRIMARY DOCUMENT", "accession": "0001610520-26-000070", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-05-29", "title": "Form NPORT-P", "accession": "0001410368-26-056121", "price_sensitive": false}, {"form": "SC TO-I/A", "date": "2026-05-26", "title": "EATON VANCE SENIOR INCOME TRUST - SC TO-IA", "accession": "0001133228-26-008389", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001172661-26-002289", "price_sensitive": false}, {"form": "SC TO-I", "date": "2026-04-30", "title": "EATON VANCE SENIOR INCOME TRUST - SC TO-I", "accession": "0001133228-26-007628", "price_sensitive": false}, {"form": "SC TO-C", "date": "2026-04-17", "title": "EATON VANCE SENIOR INCOME TRUST - SC TO-C", "accession": "0001133228-26-005663", "price_sensitive": false}, {"form": "N-CSRS", "date": "2026-02-27", "title": "EATON VANCE SENIOR INCOME TRUST", "accession": "0001193125-26-081327", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-02-24", "title": "Form NPORT-P", "accession": "0001410368-26-016855", "price_sensitive": false}, {"form": "4", "date": "2026-01-23", "title": "Insider transaction", "accession": "0001225208-26-000809", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-11-26", "title": "Form NPORT-P", "accession": "0001410368-25-032313", "price_sensitive": false}, {"form": "40-17G", "date": "2025-10-22", "title": "EATON VANCE GROWTH TRUST - 40-17G", "accession": "0001133228-25-011083", "price_sensitive": false}, {"form": "DEFA14A", "date": "2025-09-23", "title": "EATON VANCE SENIOR INCOME TRUST - DEFA 14A", "accession": "0001133228-25-010015", "price_sensitive": false}, {"form": "N-CEN", "date": "2025-09-04", "title": "Form N-CEN", "accession": "0001752724-25-213166", "price_sensitive": false}, {"form": "8-K", "date": "2025-08-28", "title": "SENIOR INCOME TRUST (EVF)", "accession": "0001076598-25-000394", "price_sensitive": true}, {"form": "N-CSR", "date": "2025-08-28", "title": "EATON VANCE SENIOR INCOME TRUST", "accession": "0001193125-25-190817", "price_sensitive": false}, {"form": "3", "date": "2025-08-26", "title": "Initial insider holdings", "accession": "0001225208-25-007471", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 2, "buy_sum": 500000.0, "sell_n": 2, "sell_sum": 15999750.0, "net": -15499750.0, "insiders": 1, "first_date": "2015-09-02", "last_date": "2018-09-19"}, "metrics": {"ticker": "EVF", "has_prices": true, "as_of": "2026-08-07", "last": 4.98, "prev_close": 4.98, "change": 0.0, "change_pct": 0.0, "session_volume": 45643.0, "vwap_5": 4.98126430522963, "vwap_20": 4.970721428590826, "vwap_60": 4.973796054845665, "vwap_250": 5.240873568603357, "high_52w": 5.44, "low_52w": 4.85, "avg_volume_20": 55234.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000895421-26-000283", "src": "13DG", "ticker": "EVF", "cik": "1070732", "company": "Eaton Vance Senior Income Trust", "company_raw": "Eaton Vance Senior Income Trust", "who": "Eaton Vance Senior Income Trust", "who_key": "Eaton Vance Senior Income Trust", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Eaton Vance Senior Income Trust raises a passive stake in EVF", "source_url": "https://www.sec.gov/Archives/edgar/data/1070732/0000895421-26-000283-index.htm", "trade_date": "2026-09-17", "timestamp": "2026-09-17", "mins": 67182}, {"id": "13DG-0001172661-26-003697", "src": "13DG", "ticker": "EVF", "cik": "1070732", "company": "Eaton Vance Senior Income Trust", "company_raw": "Eaton Vance Senior Income Trust", "who": "1607 Capital Partners, LLC", "who_key": "1607 Capital Partners, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "1607 Capital Partners, LLC moves to a 3.52% passive stake in EVF", "source_url": "https://www.sec.gov/Archives/edgar/data/1436866/0001172661-26-003697-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116142}, {"id": "13DG-0001214659-26-008239", "src": "13DG", "ticker": "EVF", "cik": "1070732", "company": "Eaton Vance Senior Income Trust", "company_raw": "Eaton Vance Senior Income Trust", "who": "Eaton Vance Senior Income Trust", "who_key": "Eaton Vance Senior Income Trust", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Eaton Vance Senior Income Trust raises a passive stake in EVF", "source_url": "https://www.sec.gov/Archives/edgar/data/1070732/0001214659-26-008239-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-07-01", "mins": 179502}, {"id": "13DG-0001214659-26-008237", "src": "13DG", "ticker": "EVF", "cik": "1070732", "company": "Eaton Vance Senior Income Trust", "company_raw": "Eaton Vance Senior Income Trust", "who": "Eaton Vance Senior Income Trust", "who_key": "Eaton Vance Senior Income Trust", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Eaton Vance Senior Income Trust moves to a 42.1% passive stake in EVF", "source_url": "https://www.sec.gov/Archives/edgar/data/1070732/0001214659-26-008237-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-06-30", "mins": 180942}, {"id": "13DG-0000070858-26-000331", "src": "13DG", "ticker": "EVF", "cik": "1070732", "company": "Eaton Vance Senior Income Trust", "company_raw": "Eaton Vance Senior Income Trust", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "BANK OF AMERICA CORP /DE/ raises a passive stake in EVF", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/0000070858-26-000331-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-05-29", "mins": 227022}, {"id": "13DG-0001610520-26-000072", "src": "13DG", "ticker": "EVF", "cik": "1070732", "company": "Eaton Vance Senior Income Trust", "company_raw": "Eaton Vance Senior Income Trust", "who": "Eaton Vance Senior Income Trust", "who_key": "Eaton Vance Senior Income Trust", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Eaton Vance Senior Income Trust raises a passive stake in EVF", "source_url": "https://www.sec.gov/Archives/edgar/data/1070732/0001610520-26-000072-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227022}, {"id": "13DG-0001172661-26-002289", "src": "13DG", "ticker": "EVF", "cik": "1070732", "company": "Eaton Vance Senior Income Trust", "company_raw": "Eaton Vance Senior Income Trust", "who": "1607 Capital Partners, LLC", "who_key": "1607 Capital Partners, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "1607 Capital Partners, LLC takes a 5.05% passive stake in EVF", "source_url": "https://www.sec.gov/Archives/edgar/data/1436866/0001172661-26-002289-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-03-31", "mins": 311982}, {"id": "0000950103-18-010949", "src": "INSIDERS", "ticker": "EVF", "cik": "1070732", "company": "Eaton Vance Senior Income Trust", "company_raw": "EATON VANCE SENIOR INCOME TRUST", "who": "Stanley Morgan", "who_key": "MORGAN STANLEY", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 7521000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "A 10% owner takes $7.5M off the table in EVF", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000095010318010949/0000950103-18-010949-index.htm", "trade_date": "2018-09-19", "timestamp": "2018-09-19", "mins": 4271982}, {"id": "0000950103-16-016657", "src": "INSIDERS", "ticker": "EVF", "cik": "1070732", "company": "Eaton Vance Senior Income Trust", "company_raw": "EATON VANCE SENIOR INCOME TRUST", "who": "Stanley Morgan", "who_key": "MORGAN STANLEY", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 8478750.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner sells $8.5M of EVF", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000095010316016657/0000950103-16-016657-index.htm", "trade_date": "2016-09-27", "timestamp": "2016-09-27", "mins": 5311662}, {"id": "0000950103-15-008196", "src": "INSIDERS", "ticker": "EVF", "cik": "1070732", "company": "Eaton Vance Senior Income Trust", "company_raw": "EATON VANCE SENIOR INCOME TRUST", "who": "Stanley Morgan", "who_key": "MORGAN STANLEY", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 475000.0, "score": 45.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Big holder adds $475K of EVF", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000095010315008196/0000950103-15-008196-index.htm", "trade_date": "2015-10-13", "timestamp": "2015-10-13", "mins": 5815662}, {"id": "0000950103-15-007219", "src": "INSIDERS", "ticker": "EVF", "cik": "1070732", "company": "Eaton Vance Senior Income Trust", "company_raw": "EATON VANCE SENIOR INCOME TRUST", "who": "Stanley Morgan", "who_key": "MORGAN STANLEY", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 25000.0, "score": 29.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner buys $25K more of EVF", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000095010315007219/0000950103-15-007219-index.htm", "trade_date": "2015-09-02", "timestamp": "2015-09-02", "mins": 5874702}], "recent_buys": [{"id": "0000950103-15-008196", "src": "INSIDERS", "ticker": "EVF", "cik": "1070732", "company": "Eaton Vance Senior Income Trust", "company_raw": "EATON VANCE SENIOR INCOME TRUST", "who": "Stanley Morgan", "who_key": "MORGAN STANLEY", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 475000.0, "score": 45.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Big holder adds $475K of EVF", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000095010315008196/0000950103-15-008196-index.htm", "trade_date": "2015-10-13", "timestamp": "2015-10-13", "mins": 5815662}, {"id": "0000950103-15-007219", "src": "INSIDERS", "ticker": "EVF", "cik": "1070732", "company": "Eaton Vance Senior Income Trust", "company_raw": "EATON VANCE SENIOR INCOME TRUST", "who": "Stanley Morgan", "who_key": "MORGAN STANLEY", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 25000.0, "score": 29.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner buys $25K more of EVF", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000095010315007219/0000950103-15-007219-index.htm", "trade_date": "2015-09-02", "timestamp": "2015-09-02", "mins": 5874702}], "institutional": [{"id": "13DG-0000895421-26-000283", "src": "13DG", "ticker": "EVF", "cik": "1070732", "company": "Eaton Vance Senior Income Trust", "company_raw": "Eaton Vance Senior Income Trust", "who": "Eaton Vance Senior Income Trust", "who_key": "Eaton Vance Senior Income Trust", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Eaton Vance Senior Income Trust raises a passive stake in EVF", "source_url": "https://www.sec.gov/Archives/edgar/data/1070732/0000895421-26-000283-index.htm", "trade_date": "2026-09-17", "timestamp": "2026-09-17", "mins": 67182}, {"id": "13DG-0001172661-26-003697", "src": "13DG", "ticker": "EVF", "cik": "1070732", "company": "Eaton Vance Senior Income Trust", "company_raw": "Eaton Vance Senior Income Trust", "who": "1607 Capital Partners, LLC", "who_key": "1607 Capital Partners, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "1607 Capital Partners, LLC moves to a 3.52% passive stake in EVF", "source_url": "https://www.sec.gov/Archives/edgar/data/1436866/0001172661-26-003697-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116142}, {"id": "13DG-0001214659-26-008237", "src": "13DG", "ticker": "EVF", "cik": "1070732", "company": "Eaton Vance Senior Income Trust", "company_raw": "Eaton Vance Senior Income Trust", "who": "Eaton Vance Senior Income Trust", "who_key": "Eaton Vance Senior Income Trust", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Eaton Vance Senior Income Trust moves to a 42.1% passive stake in EVF", "source_url": "https://www.sec.gov/Archives/edgar/data/1070732/0001214659-26-008237-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-06-30", "mins": 180942}, {"id": "13DG-0001214659-26-008239", "src": "13DG", "ticker": "EVF", "cik": "1070732", "company": "Eaton Vance Senior Income Trust", "company_raw": "Eaton Vance Senior Income Trust", "who": "Eaton Vance Senior Income Trust", "who_key": "Eaton Vance Senior Income Trust", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Eaton Vance Senior Income Trust raises a passive stake in EVF", "source_url": "https://www.sec.gov/Archives/edgar/data/1070732/0001214659-26-008239-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-07-01", "mins": 179502}, {"id": "13DG-0000070858-26-000331", "src": "13DG", "ticker": "EVF", "cik": "1070732", "company": "Eaton Vance Senior Income Trust", "company_raw": "Eaton Vance Senior Income Trust", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "BANK OF AMERICA CORP /DE/ raises a passive stake in EVF", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/0000070858-26-000331-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-05-29", "mins": 227022}, {"id": "13DG-0001610520-26-000072", "src": "13DG", "ticker": "EVF", "cik": "1070732", "company": "Eaton Vance Senior Income Trust", "company_raw": "Eaton Vance Senior Income Trust", "who": "Eaton Vance Senior Income Trust", "who_key": "Eaton Vance Senior Income Trust", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Eaton Vance Senior Income Trust raises a passive stake in EVF", "source_url": "https://www.sec.gov/Archives/edgar/data/1070732/0001610520-26-000072-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227022}, {"id": "13DG-0001172661-26-002289", "src": "13DG", "ticker": "EVF", "cik": "1070732", "company": "Eaton Vance Senior Income Trust", "company_raw": "Eaton Vance Senior Income Trust", "who": "1607 Capital Partners, LLC", "who_key": "1607 Capital Partners, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "1607 Capital Partners, LLC takes a 5.05% passive stake in EVF", "source_url": "https://www.sec.gov/Archives/edgar/data/1436866/0001172661-26-002289-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-03-31", "mins": 311982}], "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": "Eaton Vance Senior Income Trust Common Stock", "new_value": "Eaton Vance Senior Income Trust", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001070732", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001070732", "applied": 1, "detected_at": "2026-10-24T10:54:10.614613"}]}, "key_people": [{"who": "Stanley Morgan", "who_key": "MORGAN STANLEY", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 500000.0, "sold": 15999750.0, "net": -15499750.0, "trades": 4, "top_score": 45.0, "lean": "selling", "history": [{"action": "SELL", "amount": 7521000.0, "date": "2018-09-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000095010318010949/0000950103-18-010949-index.htm"}, {"action": "SELL", "amount": 8478750.0, "date": "2016-09-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000095010316016657/0000950103-16-016657-index.htm"}, {"action": "BUY", "amount": 475000.0, "date": "2015-10-13", "score": 45.0, "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000095010315008196/0000950103-15-008196-index.htm"}, {"action": "BUY", "amount": 25000.0, "date": "2015-09-02", "score": 29.5, "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000095010315007219/0000950103-15-007219-index.htm"}], "latest": {"action": "SELL", "amount": 7521000.0, "date": "2018-09-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000095010318010949/0000950103-18-010949-index.htm"}}], "activity": [], "announcements": [{"form": "N-PX", "date": "2026-08-03", "title": "Form N-PX", "accession": "0001140361-26-030862", "price_sensitive": false}, {"form": "5", "date": "2026-07-08", "title": "Annual insider statement", "accession": "0001225208-26-006538", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-008240", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-06", "title": "Form SCHEDULE 13G/A", "accession": "0001214659-26-008239", "price_sensitive": false}, {"form": "3", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-008238", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-06", "title": "Form SCHEDULE 13G/A", "accession": "0001214659-26-008237", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-06-05", "title": "Form SCHEDULE 13G/A", "accession": "0000070858-26-000331", "price_sensitive": false}, {"form": "SC TO-I/A", "date": "2026-06-01", "title": "EATON VANCE SENIOR INCOME TRUST - SC TO-IA", "accession": "0001133228-26-008642", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-29", "title": "Form SCHEDULE 13G/A", "accession": "0001610520-26-000072", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "PRIMARY DOCUMENT", "accession": "0001610520-26-000070", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-05-29", "title": "Form NPORT-P", "accession": "0001410368-26-056121", "price_sensitive": false}, {"form": "SC TO-I/A", "date": "2026-05-26", "title": "EATON VANCE SENIOR INCOME TRUST - SC TO-IA", "accession": "0001133228-26-008389", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001172661-26-002289", "price_sensitive": false}, {"form": "SC TO-I", "date": "2026-04-30", "title": "EATON VANCE SENIOR INCOME TRUST - SC TO-I", "accession": "0001133228-26-007628", "price_sensitive": false}, {"form": "SC TO-C", "date": "2026-04-17", "title": "EATON VANCE SENIOR INCOME TRUST - SC TO-C", "accession": "0001133228-26-005663", "price_sensitive": false}, {"form": "N-CSRS", "date": "2026-02-27", "title": "EATON VANCE SENIOR INCOME TRUST", "accession": "0001193125-26-081327", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-02-24", "title": "Form NPORT-P", "accession": "0001410368-26-016855", "price_sensitive": false}, {"form": "4", "date": "2026-01-23", "title": "Insider transaction", "accession": "0001225208-26-000809", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-11-26", "title": "Form NPORT-P", "accession": "0001410368-25-032313", "price_sensitive": false}, {"form": "40-17G", "date": "2025-10-22", "title": "EATON VANCE GROWTH TRUST - 40-17G", "accession": "0001133228-25-011083", "price_sensitive": false}, {"form": "DEFA14A", "date": "2025-09-23", "title": "EATON VANCE SENIOR INCOME TRUST - DEFA 14A", "accession": "0001133228-25-010015", "price_sensitive": false}, {"form": "N-CEN", "date": "2025-09-04", "title": "Form N-CEN", "accession": "0001752724-25-213166", "price_sensitive": false}, {"form": "8-K", "date": "2025-08-28", "title": "SENIOR INCOME TRUST (EVF)", "accession": "0001076598-25-000394", "price_sensitive": true}, {"form": "N-CSR", "date": "2025-08-28", "title": "EATON VANCE SENIOR INCOME TRUST", "accession": "0001193125-25-190817", "price_sensitive": false}, {"form": "3", "date": "2025-08-26", "title": "Initial insider holdings", "accession": "0001225208-25-007471", "price_sensitive": false}], "performance": {"ticker": "EVF", "has_prices": true, "summary": {"n": 2, "avg": -0.20064205457463882, "win_rate": 0.0, "best": -0.20064205457463882, "worst": -0.20064205457463882, "as_of": "2026-08-07"}, "buys": [{"who": "MORGAN STANLEY", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 475000.0, "date": "2015-10-13", "score": 45.0, "ref_price": 6.23, "return": -0.20064205457463882}, {"who": "MORGAN STANLEY", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 25000.0, "date": "2015-09-02", "score": 29.5, "ref_price": 6.23, "return": -0.20064205457463882}]}, "price_series": [{"date": "2016-08-01", "close": 6.23, "volume": 139153.0}, {"date": "2016-08-02", "close": 6.22, "volume": 70126.0}, {"date": "2016-08-03", "close": 6.23, "volume": 84577.0}, {"date": "2016-08-04", "close": 6.18, "volume": 73578.0}, {"date": "2016-08-05", "close": 6.18, "volume": 95345.0}, {"date": "2016-08-08", "close": 6.21, "volume": 70783.0}, {"date": "2016-08-09", "close": 6.17, "volume": 119802.0}, {"date": "2016-08-10", "close": 6.15, "volume": 124847.0}, {"date": "2016-08-11", "close": 6.15, "volume": 79439.0}, {"date": "2016-08-12", "close": 6.22, "volume": 60185.0}, {"date": "2016-08-15", "close": 6.24, "volume": 98587.0}, {"date": "2016-08-16", "close": 6.25, "volume": 50387.0}, {"date": "2016-08-17", "close": 6.28, "volume": 97953.0}, {"date": "2016-08-18", "close": 6.31, "volume": 65127.0}, {"date": "2016-08-19", "close": 6.32, "volume": 133004.0}, {"date": "2016-08-22", "close": 6.29, "volume": 44226.0}, {"date": "2016-08-23", "close": 6.29, "volume": 67186.0}, {"date": "2016-08-24", "close": 6.29, "volume": 66190.0}, {"date": "2016-08-25", "close": 6.28, "volume": 49597.0}, {"date": "2016-08-26", "close": 6.24, "volume": 90039.0}, {"date": "2016-08-29", "close": 6.26, "volume": 88302.0}, {"date": "2016-08-30", "close": 6.25, "volume": 76074.0}, {"date": "2016-08-31", "close": 6.3, "volume": 105053.0}, {"date": "2016-09-01", "close": 6.26, "volume": 67885.0}, {"date": "2016-09-02", "close": 6.25, "volume": 42203.0}, {"date": "2016-09-06", "close": 6.26, "volume": 89977.0}, {"date": "2016-09-07", "close": 6.3, "volume": 42076.0}, {"date": "2016-09-08", "close": 6.3, "volume": 116415.0}, {"date": "2016-09-09", "close": 6.19, "volume": 79265.0}, {"date": "2016-09-12", "close": 6.21, "volume": 58401.0}, {"date": "2016-09-13", "close": 6.22, "volume": 87444.0}, {"date": "2016-09-14", "close": 6.23, "volume": 92821.0}, {"date": "2016-09-15", "close": 6.19, "volume": 102816.0}, {"date": "2016-09-16", "close": 6.21, "volume": 66558.0}, {"date": "2016-09-19", "close": 6.2, "volume": 72184.0}, {"date": "2016-09-20", "close": 6.3, "volume": 46077.0}, {"date": "2016-09-21", "close": 6.31, "volume": 69070.0}, {"date": "2016-09-22", "close": 6.35, "volume": 78840.0}, {"date": "2016-09-23", "close": 6.33, "volume": 51312.0}, {"date": "2016-09-26", "close": 6.31, "volume": 77927.0}, {"date": "2016-09-27", "close": 6.35, "volume": 60438.0}, {"date": "2016-09-28", "close": 6.36, "volume": 225346.0}, {"date": "2016-09-29", "close": 6.37, "volume": 68930.0}, {"date": "2016-09-30", "close": 6.44, "volume": 74442.0}, {"date": "2016-10-03", "close": 6.4, "volume": 94580.0}, {"date": "2016-10-04", "close": 6.37, "volume": 81970.0}, {"date": "2016-10-05", "close": 6.37, "volume": 137382.0}, {"date": "2016-10-06", "close": 6.37, "volume": 78506.0}, {"date": "2016-10-07", "close": 6.36, "volume": 60093.0}, {"date": "2016-10-10", "close": 6.44, "volume": 112523.0}, {"date": "2016-10-11", "close": 6.37, "volume": 77521.0}, {"date": "2016-10-12", "close": 6.39, "volume": 60107.0}, {"date": "2016-10-13", "close": 6.38, "volume": 136276.0}, {"date": "2016-10-14", "close": 6.36, "volume": 52714.0}, {"date": "2016-10-17", "close": 6.33, "volume": 85765.0}, {"date": "2016-10-18", "close": 6.3099, "volume": 67929.0}, {"date": "2016-10-19", "close": 6.38, "volume": 107320.0}, {"date": "2016-10-20", "close": 6.37, "volume": 84080.0}, {"date": "2016-10-21", "close": 6.43, "volume": 104711.0}, {"date": "2016-10-24", "close": 6.43, "volume": 120826.0}, {"date": "2016-10-25", "close": 6.45, "volume": 98562.0}, {"date": "2016-10-26", "close": 6.47, "volume": 134179.0}, {"date": "2016-10-27", "close": 6.38, "volume": 165245.0}, {"date": "2016-10-28", "close": 6.39, "volume": 41004.0}, {"date": "2016-10-31", "close": 6.39, "volume": 42359.0}, {"date": "2016-11-01", "close": 6.33, "volume": 94604.0}, {"date": "2016-11-02", "close": 6.29, "volume": 82406.0}, {"date": "2016-11-03", "close": 6.28, "volume": 58532.0}, {"date": "2016-11-04", "close": 6.27, "volume": 51733.0}, {"date": "2016-11-07", "close": 6.31, "volume": 83008.0}, {"date": "2016-11-08", "close": 6.38, "volume": 80590.0}, {"date": "2016-11-09", "close": 6.28, "volume": 132037.0}, {"date": "2016-11-10", "close": 6.32, "volume": 121793.0}, {"date": "2016-11-11", "close": 6.43, "volume": 105679.0}, {"date": "2016-11-14", "close": 6.44, "volume": 89175.0}, {"date": "2016-11-15", "close": 6.48, "volume": 105940.0}, {"date": "2016-11-16", "close": 6.46, "volume": 74195.0}, {"date": "2016-11-17", "close": 6.46, "volume": 43081.0}, {"date": "2016-11-18", "close": 6.44, "volume": 92624.0}, {"date": "2016-11-21", "close": 6.48, "volume": 62555.0}, {"date": "2016-11-22", "close": 6.55, "volume": 115486.0}, {"date": "2016-11-23", "close": 6.58, "volume": 70873.0}, {"date": "2016-11-25", "close": 6.57, "volume": 56356.0}, {"date": "2016-11-28", "close": 6.52, "volume": 64943.0}, {"date": "2016-11-29", "close": 6.51, "volume": 89310.0}, {"date": "2016-11-30", "close": 6.5, "volume": 142580.0}, {"date": "2016-12-01", "close": 6.52, "volume": 115873.0}, {"date": "2016-12-02", "close": 6.47, "volume": 74298.0}, {"date": "2016-12-05", "close": 6.49, "volume": 71986.0}, {"date": "2016-12-06", "close": 6.53, "volume": 93934.0}, {"date": "2016-12-07", "close": 6.57, "volume": 150555.0}, {"date": "2016-12-08", "close": 6.48, "volume": 185984.0}, {"date": "2016-12-09", "close": 6.53, "volume": 66679.0}, {"date": "2016-12-12", "close": 6.55, "volume": 100965.0}, {"date": "2016-12-13", "close": 6.55, "volume": 148303.0}, {"date": "2016-12-14", "close": 6.56, "volume": 61200.0}, {"date": "2016-12-15", "close": 6.62, "volume": 111152.0}, {"date": "2016-12-16", "close": 6.65, "volume": 110721.0}, {"date": "2016-12-19", "close": 6.67, "volume": 120569.0}, {"date": "2016-12-20", "close": 6.68, "volume": 110507.0}, {"date": "2016-12-21", "close": 6.63, "volume": 258256.0}, {"date": "2016-12-22", "close": 6.64, "volume": 144528.0}, {"date": "2016-12-23", "close": 6.62, "volume": 130813.0}, {"date": "2016-12-27", "close": 6.62, "volume": 86098.0}, {"date": "2016-12-28", "close": 6.62, "volume": 164552.0}, {"date": "2016-12-29", "close": 6.64, "volume": 156646.0}, {"date": "2016-12-30", "close": 6.68, "volume": 84083.0}, {"date": "2017-01-03", "close": 6.68, "volume": 146796.0}, {"date": "2017-01-04", "close": 6.7, "volume": 150179.0}, {"date": "2017-01-05", "close": 6.67, "volume": 157250.0}, {"date": "2017-01-06", "close": 6.7, "volume": 158628.0}, {"date": "2017-01-09", "close": 6.7, "volume": 162198.0}, {"date": "2017-01-10", "close": 6.73, "volume": 97008.0}, {"date": "2017-01-11", "close": 6.72, "volume": 160325.0}, {"date": "2017-01-12", "close": 6.715, "volume": 124430.0}, {"date": "2017-01-13", "close": 6.72, "volume": 118463.0}, {"date": "2017-01-17", "close": 6.73, "volume": 150011.0}, {"date": "2017-01-18", "close": 6.72, "volume": 133931.0}, {"date": "2017-01-19", "close": 6.68, "volume": 184390.0}, {"date": "2017-01-20", "close": 6.67, "volume": 151821.0}, {"date": "2017-01-23", "close": 6.71, "volume": 213576.0}, {"date": "2017-01-24", "close": 6.75, "volume": 155446.0}, {"date": "2017-01-25", "close": 6.77, "volume": 420442.0}, {"date": "2017-01-26", "close": 6.75, "volume": 160233.0}, {"date": "2017-01-27", "close": 6.76, "volume": 161028.0}, {"date": "2017-01-30", "close": 6.79, "volume": 177978.0}, {"date": "2017-01-31", "close": 6.79, "volume": 116653.0}, {"date": "2017-02-01", "close": 6.8, "volume": 121674.0}, {"date": "2017-02-02", "close": 6.7799, "volume": 90606.0}, {"date": "2017-02-03", "close": 6.78, "volume": 136990.0}, {"date": "2017-02-06", "close": 6.79, "volume": 117213.0}, {"date": "2017-02-07", "close": 6.77, "volume": 104507.0}, {"date": "2017-02-08", "close": 6.78, "volume": 125702.0}, {"date": "2017-02-09", "close": 6.71, "volume": 167403.0}, {"date": "2017-02-10", "close": 6.73, "volume": 120238.0}, {"date": "2017-02-13", "close": 6.76, "volume": 110523.0}, {"date": "2017-02-14", "close": 6.75, "volume": 152257.0}, {"date": "2017-02-15", "close": 6.8, "volume": 91621.0}, {"date": "2017-02-16", "close": 6.81, "volume": 98997.0}, {"date": "2017-02-17", "close": 6.85, "volume": 113829.0}, {"date": "2017-02-21", "close": 6.85, "volume": 177980.0}, {"date": "2017-02-22", "close": 6.87, "volume": 196626.0}, {"date": "2017-02-23", "close": 6.9, "volume": 87803.0}, {"date": "2017-02-24", "close": 6.91, "volume": 88381.0}, {"date": "2017-02-27", "close": 6.94, "volume": 69991.0}, {"date": "2017-02-28", "close": 6.95, "volume": 102132.0}, {"date": "2017-03-01", "close": 6.98, "volume": 83765.0}, {"date": "2017-03-02", "close": 6.93, "volume": 111940.0}, {"date": "2017-03-03", "close": 6.97, "volume": 91984.0}, {"date": "2017-03-06", "close": 6.95, "volume": 58897.0}, {"date": "2017-03-07", "close": 6.95, "volume": 92278.0}, {"date": "2017-03-08", "close": 6.94, "volume": 88394.0}, {"date": "2017-03-09", "close": 6.79, "volume": 201016.0}, {"date": "2017-03-10", "close": 6.85, "volume": 101967.0}, {"date": "2017-03-13", "close": 6.84, "volume": 71124.0}, {"date": "2017-03-14", "close": 6.84, "volume": 126807.0}, {"date": "2017-03-15", "close": 6.8, "volume": 112100.0}, {"date": "2017-03-16", "close": 6.82, "volume": 90132.0}, {"date": "2017-03-17", "close": 6.86, "volume": 58840.0}, {"date": "2017-03-20", "close": 6.88, "volume": 96883.0}, {"date": "2017-03-21", "close": 6.86, "volume": 184598.0}, {"date": "2017-03-22", "close": 6.83, "volume": 66069.0}, {"date": "2017-03-23", "close": 6.87, "volume": 51352.0}, {"date": "2017-03-24", "close": 6.88, "volume": 39160.0}, {"date": "2017-03-27", "close": 6.8, "volume": 96861.0}, {"date": "2017-03-28", "close": 6.83, "volume": 79409.0}, {"date": "2017-03-29", "close": 6.81, "volume": 71565.0}, {"date": "2017-03-30", "close": 6.78, "volume": 108581.0}, {"date": "2017-03-31", "close": 6.78, "volume": 87151.0}, {"date": "2017-04-03", "close": 6.75, "volume": 107649.0}, {"date": "2017-04-04", "close": 6.73, "volume": 163337.0}, {"date": "2017-04-05", "close": 6.74, "volume": 115108.0}, {"date": "2017-04-06", "close": 6.74, "volume": 100254.0}, {"date": "2017-04-07", "close": 6.74, "volume": 86662.0}, {"date": "2017-04-10", "close": 6.74, "volume": 96243.0}, {"date": "2017-04-11", "close": 6.77, "volume": 62626.0}, {"date": "2017-04-12", "close": 6.76, "volume": 46749.0}, {"date": "2017-04-13", "close": 6.71, "volume": 67094.0}, {"date": "2017-04-17", "close": 6.74, "volume": 114284.0}, {"date": "2017-04-18", "close": 6.72, "volume": 50633.0}, {"date": "2017-04-19", "close": 6.76, "volume": 116701.0}, {"date": "2017-04-20", "close": 6.76, "volume": 99371.0}, {"date": "2017-04-21", "close": 6.78, "volume": 88370.0}, {"date": "2017-04-24", "close": 6.8, "volume": 57069.0}, {"date": "2017-04-25", "close": 6.85, "volume": 80957.0}, {"date": "2017-04-26", "close": 6.85, "volume": 62969.0}, {"date": "2017-04-27", "close": 6.87, "volume": 46371.0}, {"date": "2017-04-28", "close": 6.88, "volume": 48883.0}, {"date": "2017-05-01", "close": 6.9, "volume": 58229.0}, {"date": "2017-05-02", "close": 6.82, "volume": 123208.0}, {"date": "2017-05-03", "close": 6.81, "volume": 142885.0}, {"date": "2017-05-04", "close": 6.76, "volume": 172450.0}, {"date": "2017-05-05", "close": 6.78, "volume": 171344.0}, {"date": "2017-05-08", "close": 6.78, "volume": 112956.0}, {"date": "2017-05-09", "close": 6.75, "volume": 122214.0}, {"date": "2017-05-10", "close": 6.75, "volume": 147045.0}, {"date": "2017-05-11", "close": 6.77, "volume": 107153.0}, {"date": "2017-05-12", "close": 6.77, "volume": 104264.0}, {"date": "2017-05-15", "close": 6.76, "volume": 127608.0}, {"date": "2017-05-16", "close": 6.76, "volume": 120712.0}, {"date": "2017-05-17", "close": 6.73, "volume": 192127.0}, {"date": "2017-05-18", "close": 6.74, "volume": 159032.0}, {"date": "2017-05-19", "close": 6.7, "volume": 119583.0}, {"date": "2017-05-22", "close": 6.74, "volume": 119698.0}, {"date": "2017-05-23", "close": 6.75, "volume": 101737.0}, {"date": "2017-05-24", "close": 6.74, "volume": 124300.0}, {"date": "2017-05-25", "close": 6.74, "volume": 109892.0}, {"date": "2017-05-26", "close": 6.77, "volume": 99172.0}, {"date": "2017-05-30", "close": 6.77, "volume": 139032.0}, {"date": "2017-05-31", "close": 6.76, "volume": 77942.0}, {"date": "2017-06-01", "close": 6.77, "volume": 58181.0}, {"date": "2017-06-02", "close": 6.75, "volume": 48639.0}, {"date": "2017-06-05", "close": 6.76, "volume": 29106.0}, {"date": "2017-06-06", "close": 6.7612, "volume": 76799.0}, {"date": "2017-06-07", "close": 6.74, "volume": 54036.0}, {"date": "2017-06-08", "close": 6.73, "volume": 109074.0}, {"date": "2017-06-09", "close": 6.75, "volume": 48101.0}, {"date": "2017-06-12", "close": 6.75, "volume": 67215.0}, {"date": "2017-06-13", "close": 6.76, "volume": 27432.0}, {"date": "2017-06-14", "close": 6.74, "volume": 71822.0}, {"date": "2017-06-15", "close": 6.72, "volume": 46848.0}, {"date": "2017-06-16", "close": 6.75, "volume": 133668.0}, {"date": "2017-06-19", "close": 6.73, "volume": 105850.0}, {"date": "2017-06-20", "close": 6.72, "volume": 98643.0}, {"date": "2017-06-21", "close": 6.73, "volume": 209839.0}, {"date": "2017-06-22", "close": 6.67, "volume": 114011.0}, {"date": "2017-06-23", "close": 6.66, "volume": 116369.0}, {"date": "2017-06-26", "close": 6.64, "volume": 209151.0}, {"date": "2017-06-27", "close": 6.59, "volume": 108216.0}, {"date": "2017-06-28", "close": 6.62, "volume": 115198.0}, {"date": "2017-06-29", "close": 6.59, "volume": 89817.0}, {"date": "2017-06-30", "close": 6.65, "volume": 161409.0}, {"date": "2017-07-03", "close": 6.68, "volume": 54066.0}, {"date": "2017-07-05", "close": 6.63, "volume": 105635.0}, {"date": "2017-07-06", "close": 6.63, "volume": 66602.0}, {"date": "2017-07-07", "close": 6.66, "volume": 58126.0}, {"date": "2017-07-10", "close": 6.69, "volume": 104645.0}, {"date": "2017-07-11", "close": 6.67, "volume": 87785.0}, {"date": "2017-07-12", "close": 6.69, "volume": 83273.0}, {"date": "2017-07-13", "close": 6.68, "volume": 67510.0}, {"date": "2017-07-14", "close": 6.65, "volume": 69571.0}, {"date": "2017-07-17", "close": 6.63, "volume": 115139.0}, {"date": "2017-07-18", "close": 6.64, "volume": 129291.0}, {"date": "2017-07-19", "close": 6.63, "volume": 110666.0}, {"date": "2017-07-20", "close": 6.63, "volume": 88711.0}, {"date": "2017-07-21", "close": 6.69, "volume": 106896.0}, {"date": "2017-07-24", "close": 6.65, "volume": 66263.0}, {"date": "2017-07-25", "close": 6.7, "volume": 51595.0}, {"date": "2017-07-26", "close": 6.72, "volume": 49154.0}, {"date": "2017-07-27", "close": 6.68, "volume": 45298.0}, {"date": "2017-07-28", "close": 6.66, "volume": 47748.0}, {"date": "2017-07-31", "close": 6.68, "volume": 89339.0}, {"date": "2017-08-01", "close": 6.74, "volume": 64554.0}, {"date": "2017-08-02", "close": 6.72, "volume": 28096.0}, {"date": "2017-08-03", "close": 6.71, "volume": 40901.0}, {"date": "2017-08-04", "close": 6.69, "volume": 49334.0}, {"date": "2017-08-07", "close": 6.69, "volume": 35326.0}, {"date": "2017-08-08", "close": 6.68, "volume": 27999.0}, {"date": "2017-08-09", "close": 6.63, "volume": 31274.0}, {"date": "2017-08-10", "close": 6.58, "volume": 79613.0}, {"date": "2017-08-11", "close": 6.61, "volume": 93847.0}, {"date": "2017-08-14", "close": 6.64, "volume": 50666.0}, {"date": "2017-08-15", "close": 6.62, "volume": 51428.0}, {"date": "2017-08-16", "close": 6.58, "volume": 110846.0}, {"date": "2017-08-17", "close": 6.58, "volume": 57664.0}, {"date": "2017-08-18", "close": 6.6, "volume": 63137.0}, {"date": "2017-08-21", "close": 6.62, "volume": 48956.0}, {"date": "2017-08-22", "close": 6.59, "volume": 86213.0}, {"date": "2017-08-23", "close": 6.64, "volume": 59460.0}, {"date": "2017-08-24", "close": 6.6, "volume": 55800.0}, {"date": "2017-08-25", "close": 6.6, "volume": 36298.0}, {"date": "2017-08-28", "close": 6.64, "volume": 61777.0}, {"date": "2017-08-29", "close": 6.63, "volume": 44304.0}, {"date": "2017-08-30", "close": 6.62, "volume": 79839.0}, {"date": "2017-08-31", "close": 6.62, "volume": 73181.0}, {"date": "2017-09-01", "close": 6.62, "volume": 76704.0}, {"date": "2017-09-05", "close": 6.57, "volume": 81662.0}, {"date": "2017-09-06", "close": 6.58, "volume": 35787.0}, {"date": "2017-09-07", "close": 6.59, "volume": 21294.0}, {"date": "2017-09-08", "close": 6.54, "volume": 96177.0}, {"date": "2017-09-11", "close": 6.54, "volume": 72476.0}, {"date": "2017-09-12", "close": 6.54, "volume": 81072.0}, {"date": "2017-09-13", "close": 6.52, "volume": 101467.0}, {"date": "2017-09-14", "close": 6.54, "volume": 105448.0}, {"date": "2017-09-15", "close": 6.54, "volume": 86497.0}, {"date": "2017-09-18", "close": 6.53, "volume": 131939.0}, {"date": "2017-09-19", "close": 6.53, "volume": 70972.0}, {"date": "2017-09-20", "close": 6.54, "volume": 94822.0}, {"date": "2017-09-21", "close": 6.54, "volume": 54490.0}, {"date": "2017-09-22", "close": 6.6, "volume": 65530.0}, {"date": "2017-09-25", "close": 6.56, "volume": 80572.0}, {"date": "2017-09-26", "close": 6.56, "volume": 56355.0}, {"date": "2017-09-27", "close": 6.57, "volume": 55102.0}, {"date": "2017-09-28", "close": 6.58, "volume": 128079.0}, {"date": "2017-09-29", "close": 6.62, "volume": 71401.0}, {"date": "2017-10-02", "close": 6.62, "volume": 39588.0}, {"date": "2017-10-03", "close": 6.61, "volume": 70878.0}, {"date": "2017-10-04", "close": 6.6, "volume": 31263.0}, {"date": "2017-10-05", "close": 6.59, "volume": 46077.0}, {"date": "2017-10-06", "close": 6.58, "volume": 65693.0}, {"date": "2017-10-09", "close": 6.59, "volume": 74055.0}, {"date": "2017-10-10", "close": 6.62, "volume": 46082.0}, {"date": "2017-10-11", "close": 6.6, "volume": 125457.0}, {"date": "2017-10-12", "close": 6.58, "volume": 51902.0}, {"date": "2017-10-13", "close": 6.58, "volume": 33877.0}, {"date": "2017-10-16", "close": 6.59, "volume": 64784.0}, {"date": "2017-10-17", "close": 6.58, "volume": 80338.0}, {"date": "2017-10-18", "close": 6.59, "volume": 114221.0}, {"date": "2017-10-19", "close": 6.6, "volume": 85787.0}, {"date": "2017-10-20", "close": 6.59, "volume": 54853.0}, {"date": "2017-10-23", "close": 6.61, "volume": 42002.0}, {"date": "2017-10-24", "close": 6.62, "volume": 69948.0}, {"date": "2017-10-25", "close": 6.58, "volume": 32496.0}, {"date": "2017-10-26", "close": 6.57, "volume": 34451.0}, {"date": "2017-10-27", "close": 6.58, "volume": 78627.0}, {"date": "2017-10-30", "close": 6.56, "volume": 73715.0}, {"date": "2017-10-31", "close": 6.56, "volume": 79385.0}, {"date": "2017-11-01", "close": 6.54, "volume": 82547.0}, {"date": "2017-11-02", "close": 6.51, "volume": 92677.0}, {"date": "2017-11-03", "close": 6.5, "volume": 143604.0}, {"date": "2017-11-06", "close": 6.47, "volume": 112314.0}, {"date": "2017-11-07", "close": 6.49, "volume": 104332.0}, {"date": "2017-11-08", "close": 6.47, "volume": 84341.0}, {"date": "2017-11-09", "close": 6.46, "volume": 131012.0}, {"date": "2017-11-10", "close": 6.41, "volume": 85357.0}, {"date": "2017-11-13", "close": 6.38, "volume": 85379.0}, {"date": "2017-11-14", "close": 6.35, "volume": 79243.0}, {"date": "2017-11-15", "close": 6.37, "volume": 137058.0}, {"date": "2017-11-16", "close": 6.44, "volume": 84632.0}, {"date": "2017-11-17", "close": 6.43, "volume": 68250.0}, {"date": "2017-11-20", "close": 6.41, "volume": 137571.0}, {"date": "2017-11-21", "close": 6.43, "volume": 97667.0}, {"date": "2017-11-22", "close": 6.43, "volume": 235675.0}, {"date": "2017-11-24", "close": 6.48, "volume": 25033.0}, {"date": "2017-11-27", "close": 6.45, "volume": 36850.0}, {"date": "2017-11-28", "close": 6.43, "volume": 52344.0}, {"date": "2017-11-29", "close": 6.42, "volume": 62307.0}, {"date": "2017-11-30", "close": 6.44, "volume": 173021.0}, {"date": "2017-12-01", "close": 6.44, "volume": 62892.0}, {"date": "2017-12-04", "close": 6.45, "volume": 48389.0}, {"date": "2017-12-05", "close": 6.48, "volume": 51569.0}, {"date": "2017-12-06", "close": 6.49, "volume": 127753.0}, {"date": "2017-12-07", "close": 6.49, "volume": 91997.0}, {"date": "2017-12-08", "close": 6.48, "volume": 64840.0}, {"date": "2017-12-11", "close": 6.49, "volume": 61581.0}, {"date": "2017-12-12", "close": 6.47, "volume": 81935.0}, {"date": "2017-12-13", "close": 6.45, "volume": 69271.0}, {"date": "2017-12-14", "close": 6.44, "volume": 85629.0}, {"date": "2017-12-15", "close": 6.42, "volume": 118601.0}, {"date": "2017-12-18", "close": 6.42, "volume": 162929.0}, {"date": "2017-12-19", "close": 6.45, "volume": 111948.0}, {"date": "2017-12-20", "close": 6.47, "volume": 171269.0}, {"date": "2017-12-21", "close": 6.45, "volume": 85017.0}, {"date": "2017-12-22", "close": 6.5, "volume": 151673.0}, {"date": "2017-12-26", "close": 6.53, "volume": 73122.0}, {"date": "2017-12-27", "close": 6.52, "volume": 220757.0}, {"date": "2017-12-28", "close": 6.54, "volume": 250756.0}, {"date": "2017-12-29", "close": 6.52, "volume": 104178.0}, {"date": "2018-01-02", "close": 6.51, "volume": 64545.0}, {"date": "2018-01-03", "close": 6.51, "volume": 69470.0}, {"date": "2018-01-04", "close": 6.5, "volume": 47122.0}, {"date": "2018-01-05", "close": 6.51, "volume": 63123.0}, {"date": "2018-01-08", "close": 6.51, "volume": 86694.0}, {"date": "2018-01-09", "close": 6.48, "volume": 48103.0}, {"date": "2018-01-10", "close": 6.46, "volume": 72274.0}, {"date": "2018-01-11", "close": 6.48, "volume": 59066.0}, {"date": "2018-01-12", "close": 6.49, "volume": 74850.0}, {"date": "2018-01-16", "close": 6.5, "volume": 89958.0}, {"date": "2018-01-17", "close": 6.5, "volume": 114053.0}, {"date": "2018-01-18", "close": 6.47, "volume": 103603.0}, {"date": "2018-01-19", "close": 6.47, "volume": 187377.0}, {"date": "2018-01-22", "close": 6.55, "volume": 236428.0}, {"date": "2018-01-23", "close": 6.56, "volume": 129223.0}, {"date": "2018-01-24", "close": 6.57, "volume": 111005.0}, {"date": "2018-01-25", "close": 6.6, "volume": 138770.0}, {"date": "2018-01-26", "close": 6.62, "volume": 155524.0}, {"date": "2018-01-29", "close": 6.57, "volume": 83588.0}, {"date": "2018-01-30", "close": 6.52, "volume": 82940.0}, {"date": "2018-01-31", "close": 6.5, "volume": 95417.0}, {"date": "2018-02-01", "close": 6.5, "volume": 114287.0}, {"date": "2018-02-02", "close": 6.53, "volume": 191836.0}, {"date": "2018-02-05", "close": 6.44, "volume": 97566.0}, {"date": "2018-02-06", "close": 6.45, "volume": 214391.0}, {"date": "2018-02-07", "close": 6.47, "volume": 161475.0}, {"date": "2018-02-08", "close": 6.43, "volume": 150220.0}, {"date": "2018-02-09", "close": 6.42, "volume": 176989.0}, {"date": "2018-02-12", "close": 6.45, "volume": 102924.0}, {"date": "2018-02-13", "close": 6.45, "volume": 168258.0}, {"date": "2018-02-14", "close": 6.49, "volume": 86493.0}, {"date": "2018-02-15", "close": 6.5, "volume": 45397.0}, {"date": "2018-02-16", "close": 6.51, "volume": 29121.0}, {"date": "2018-02-20", "close": 6.47, "volume": 38416.0}, {"date": "2018-02-21", "close": 6.5, "volume": 48509.0}, {"date": "2018-02-22", "close": 6.49, "volume": 61024.0}, {"date": "2018-02-23", "close": 6.49, "volume": 71633.0}, {"date": "2018-02-26", "close": 6.49, "volume": 125241.0}, {"date": "2018-02-27", "close": 6.48, "volume": 148823.0}, {"date": "2018-02-28", "close": 6.51, "volume": 104828.0}, {"date": "2018-03-01", "close": 6.52, "volume": 80735.0}, {"date": "2018-03-02", "close": 6.56, "volume": 183511.0}, {"date": "2018-03-05", "close": 6.55, "volume": 91236.0}, {"date": "2018-03-06", "close": 6.55, "volume": 93390.0}, {"date": "2018-03-07", "close": 6.53, "volume": 124424.0}, {"date": "2018-03-08", "close": 6.54, "volume": 66247.0}, {"date": "2018-03-09", "close": 6.57, "volume": 138143.0}, {"date": "2018-03-12", "close": 6.56, "volume": 57024.0}, {"date": "2018-03-13", "close": 6.53, "volume": 74851.0}, {"date": "2018-03-14", "close": 6.58, "volume": 88615.0}, {"date": "2018-03-15", "close": 6.57, "volume": 44202.0}, {"date": "2018-03-16", "close": 6.59, "volume": 97599.0}, {"date": "2018-03-19", "close": 6.55, "volume": 97908.0}, {"date": "2018-03-20", "close": 6.53, "volume": 61635.0}, {"date": "2018-03-21", "close": 6.55, "volume": 60939.0}, {"date": "2018-03-22", "close": 6.52, "volume": 85294.0}, {"date": "2018-03-23", "close": 6.56, "volume": 106603.0}, {"date": "2018-03-26", "close": 6.71, "volume": 604939.0}, {"date": "2018-03-27", "close": 6.75, "volume": 423374.0}, {"date": "2018-03-28", "close": 6.8, "volume": 254337.0}, {"date": "2018-03-29", "close": 6.81, "volume": 352334.0}, {"date": "2018-04-02", "close": 6.75, "volume": 147296.0}, {"date": "2018-04-03", "close": 6.83, "volume": 185396.0}, {"date": "2018-04-04", "close": 6.81, "volume": 172281.0}, {"date": "2018-04-05", "close": 6.84, "volume": 181533.0}, {"date": "2018-04-06", "close": 6.8, "volume": 87645.0}, {"date": "2018-04-09", "close": 6.82, "volume": 93506.0}, {"date": "2018-04-10", "close": 6.83, "volume": 127868.0}, {"date": "2018-04-11", "close": 6.79, "volume": 74770.0}, {"date": "2018-04-12", "close": 6.77, "volume": 114572.0}, {"date": "2018-04-13", "close": 6.76, "volume": 57128.0}, {"date": "2018-04-16", "close": 6.79, "volume": 81649.0}, {"date": "2018-04-17", "close": 6.8, "volume": 112046.0}, {"date": "2018-04-18", "close": 6.8, "volume": 53152.0}, {"date": "2018-04-19", "close": 6.75, "volume": 138420.0}, {"date": "2018-04-20", "close": 6.78, "volume": 74303.0}, {"date": "2018-04-23", "close": 6.76, "volume": 62840.0}, {"date": "2018-04-24", "close": 6.7, "volume": 343857.0}, {"date": "2018-04-25", "close": 6.71, "volume": 128177.0}, {"date": "2018-04-26", "close": 6.78, "volume": 114226.0}, {"date": "2018-04-27", "close": 6.78, "volume": 80211.0}, {"date": "2018-04-30", "close": 6.73, "volume": 78354.0}, {"date": "2018-05-01", "close": 6.8, "volume": 99078.0}, {"date": "2018-05-02", "close": 6.73, "volume": 110036.0}, {"date": "2018-05-03", "close": 6.7, "volume": 160147.0}, {"date": "2018-05-04", "close": 6.66, "volume": 149289.0}, {"date": "2018-05-07", "close": 6.66, "volume": 83942.0}, {"date": "2018-05-08", "close": 6.65, "volume": 107033.0}, {"date": "2018-05-09", "close": 6.62, "volume": 244065.0}, {"date": "2018-05-10", "close": 6.6, "volume": 176098.0}, {"date": "2018-05-11", "close": 6.59, "volume": 151756.0}, {"date": "2018-05-14", "close": 6.58, "volume": 249438.0}, {"date": "2018-05-15", "close": 6.59, "volume": 125641.0}, {"date": "2018-05-16", "close": 6.6, "volume": 137860.0}, {"date": "2018-05-17", "close": 6.59, "volume": 133936.0}, {"date": "2018-05-18", "close": 6.57, "volume": 139816.0}, {"date": "2018-05-21", "close": 6.59, "volume": 103667.0}, {"date": "2018-05-22", "close": 6.6, "volume": 83505.0}, {"date": "2018-05-23", "close": 6.6, "volume": 109972.0}, {"date": "2018-05-24", "close": 6.58, "volume": 146164.0}, {"date": "2018-05-25", "close": 6.58, "volume": 103470.0}, {"date": "2018-05-29", "close": 6.54, "volume": 117497.0}, {"date": "2018-05-30", "close": 6.59, "volume": 98036.0}, {"date": "2018-05-31", "close": 6.59, "volume": 71563.0}, {"date": "2018-06-01", "close": 6.59, "volume": 61233.0}, {"date": "2018-06-04", "close": 6.59, "volume": 71188.0}, {"date": "2018-06-05", "close": 6.57, "volume": 104284.0}, {"date": "2018-06-06", "close": 6.59, "volume": 71216.0}, {"date": "2018-06-07", "close": 6.56, "volume": 81973.0}, {"date": "2018-06-08", "close": 6.53, "volume": 68010.0}, {"date": "2018-06-11", "close": 6.54, "volume": 165705.0}, {"date": "2018-06-12", "close": 6.52, "volume": 101887.0}, {"date": "2018-06-13", "close": 6.53, "volume": 114994.0}, {"date": "2018-06-14", "close": 6.52, "volume": 135088.0}, {"date": "2018-06-15", "close": 6.55, "volume": 147741.0}, {"date": "2018-06-18", "close": 6.49, "volume": 111275.0}, {"date": "2018-06-19", "close": 6.5, "volume": 46570.0}, {"date": "2018-06-20", "close": 6.53, "volume": 80050.0}, {"date": "2018-06-21", "close": 6.51, "volume": 87237.0}, {"date": "2018-06-22", "close": 6.55, "volume": 75812.0}, {"date": "2018-06-25", "close": 6.5, "volume": 85013.0}, {"date": "2018-06-26", "close": 6.48, "volume": 145767.0}, {"date": "2018-06-27", "close": 6.43, "volume": 186645.0}, {"date": "2018-06-28", "close": 6.41, "volume": 532128.0}, {"date": "2018-06-29", "close": 6.38, "volume": 687205.0}, {"date": "2018-07-02", "close": 6.33, "volume": 237303.0}, {"date": "2018-07-03", "close": 6.36, "volume": 255864.0}, {"date": "2018-07-05", "close": 6.34, "volume": 183322.0}, {"date": "2018-07-06", "close": 6.4, "volume": 255011.0}, {"date": "2018-07-09", "close": 6.4, "volume": 127274.0}, {"date": "2018-07-10", "close": 6.38, "volume": 149487.0}, {"date": "2018-07-11", "close": 6.33, "volume": 144987.0}, {"date": "2018-07-12", "close": 6.36, "volume": 272894.0}, {"date": "2018-07-13", "close": 6.32, "volume": 107458.0}, {"date": "2018-07-16", "close": 6.32, "volume": 115277.0}, {"date": "2018-07-17", "close": 6.37, "volume": 96235.0}, {"date": "2018-07-18", "close": 6.35, "volume": 100038.0}, {"date": "2018-07-19", "close": 6.37, "volume": 142868.0}, {"date": "2018-07-20", "close": 6.35, "volume": 187110.0}, {"date": "2018-07-23", "close": 6.35, "volume": 131058.0}, {"date": "2018-07-24", "close": 6.37, "volume": 268981.0}, {"date": "2018-07-25", "close": 6.37, "volume": 111953.0}, {"date": "2018-07-26", "close": 6.4, "volume": 180522.0}, {"date": "2018-07-27", "close": 6.41, "volume": 107595.0}, {"date": "2018-07-30", "close": 6.38, "volume": 82859.0}, {"date": "2018-07-31", "close": 6.4, "volume": 78748.0}, {"date": "2018-08-01", "close": 6.4, "volume": 194430.0}, {"date": "2018-08-02", "close": 6.42, "volume": 113399.0}, {"date": "2018-08-03", "close": 6.42, "volume": 80585.0}, {"date": "2018-08-06", "close": 6.4, "volume": 72120.0}, {"date": "2018-08-07", "close": 6.37, "volume": 120679.0}, {"date": "2018-08-08", "close": 6.4, "volume": 97372.0}, {"date": "2018-08-09", "close": 6.42, "volume": 105853.0}, {"date": "2018-08-10", "close": 6.41, "volume": 85622.0}, {"date": "2018-08-13", "close": 6.43, "volume": 102311.0}, {"date": "2018-08-14", "close": 6.43, "volume": 67659.0}, {"date": "2018-08-15", "close": 6.45, "volume": 85973.0}, {"date": "2018-08-16", "close": 6.5, "volume": 125370.0}, {"date": "2018-08-17", "close": 6.53, "volume": 91724.0}, {"date": "2018-08-20", "close": 6.52, "volume": 59171.0}, {"date": "2018-08-21", "close": 6.5, "volume": 167672.0}, {"date": "2018-08-22", "close": 6.47, "volume": 82152.0}, {"date": "2018-08-23", "close": 6.43, "volume": 57239.0}, {"date": "2018-08-24", "close": 6.48, "volume": 78638.0}, {"date": "2018-08-27", "close": 6.44, "volume": 98543.0}, {"date": "2018-08-28", "close": 6.46, "volume": 73985.0}, {"date": "2018-08-29", "close": 6.46, "volume": 67201.0}, {"date": "2018-08-30", "close": 6.49, "volume": 79689.0}, {"date": "2018-08-31", "close": 6.47, "volume": 64607.0}, {"date": "2018-09-04", "close": 6.45, "volume": 109000.0}, {"date": "2018-09-05", "close": 6.4585, "volume": 74043.0}, {"date": "2018-09-06", "close": 6.5, "volume": 108795.0}, {"date": "2018-09-07", "close": 6.47, "volume": 52909.0}, {"date": "2018-09-10", "close": 6.53, "volume": 183548.0}, {"date": "2018-09-11", "close": 6.51, "volume": 163796.0}, {"date": "2018-09-12", "close": 6.52, "volume": 65058.0}, {"date": "2018-09-13", "close": 6.53, "volume": 52893.0}, {"date": "2018-09-14", "close": 6.51, "volume": 38179.0}, {"date": "2018-09-17", "close": 6.48, "volume": 87960.0}, {"date": "2018-09-18", "close": 6.47, "volume": 71535.0}, {"date": "2018-09-19", "close": 6.51, "volume": 50243.0}, {"date": "2018-09-20", "close": 6.5, "volume": 92514.0}, {"date": "2018-09-21", "close": 6.48, "volume": 97663.0}, {"date": "2018-09-24", "close": 6.46, "volume": 100259.0}, {"date": "2018-09-25", "close": 6.46, "volume": 82256.0}, {"date": "2018-09-26", "close": 6.47, "volume": 103756.0}, {"date": "2018-09-27", "close": 6.42, "volume": 169140.0}, {"date": "2018-09-28", "close": 6.45, "volume": 115606.0}, {"date": "2018-10-01", "close": 6.48, "volume": 125292.0}, {"date": "2018-10-02", "close": 6.48, "volume": 74250.0}, {"date": "2018-10-03", "close": 6.47, "volume": 70472.0}, {"date": "2018-10-04", "close": 6.45, "volume": 57625.0}, {"date": "2018-10-05", "close": 6.38, "volume": 141311.0}, {"date": "2018-10-08", "close": 6.36, "volume": 84931.0}, {"date": "2018-10-09", "close": 6.34, "volume": 132696.0}, {"date": "2018-10-10", "close": 6.26, "volume": 162113.0}, {"date": "2018-10-11", "close": 6.25, "volume": 315358.0}, {"date": "2018-10-12", "close": 6.26, "volume": 165857.0}, {"date": "2018-10-15", "close": 6.29, "volume": 138027.0}, {"date": "2018-10-16", "close": 6.39, "volume": 149948.0}, {"date": "2018-10-17", "close": 6.35, "volume": 69672.0}, {"date": "2018-10-18", "close": 6.32, "volume": 115495.0}, {"date": "2018-10-19", "close": 6.29, "volume": 135727.0}, {"date": "2018-10-22", "close": 6.29, "volume": 137302.0}, {"date": "2018-10-23", "close": 6.33, "volume": 117217.0}, {"date": "2018-10-24", "close": 6.3, "volume": 111206.0}, {"date": "2018-10-25", "close": 6.3, "volume": 110017.0}, {"date": "2018-10-26", "close": 6.29, "volume": 84939.0}, {"date": "2018-10-29", "close": 6.22, "volume": 630791.0}, {"date": "2018-10-30", "close": 6.19, "volume": 181432.0}, {"date": "2018-10-31", "close": 6.2226, "volume": 186077.0}, {"date": "2018-11-01", "close": 6.27, "volume": 81374.0}, {"date": "2018-11-02", "close": 6.29, "volume": 134896.0}, {"date": "2018-11-05", "close": 6.29, "volume": 83949.0}, {"date": "2018-11-06", "close": 6.28, "volume": 71194.0}, {"date": "2018-11-07", "close": 6.35, "volume": 103141.0}, {"date": "2018-11-08", "close": 6.32, "volume": 74582.0}, {"date": "2018-11-09", "close": 6.29, "volume": 69651.0}, {"date": "2018-11-12", "close": 6.26, "volume": 139482.0}, {"date": "2018-11-13", "close": 6.26, "volume": 100248.0}, {"date": "2018-11-14", "close": 6.25, "volume": 70638.0}, {"date": "2018-11-15", "close": 6.31, "volume": 235170.0}, {"date": "2018-11-16", "close": 6.21, "volume": 136245.0}, {"date": "2018-11-19", "close": 6.16, "volume": 226666.0}, {"date": "2018-11-20", "close": 6.13, "volume": 285767.0}, {"date": "2018-11-21", "close": 6.12, "volume": 165702.0}, {"date": "2018-11-23", "close": 6.13, "volume": 43977.0}, {"date": "2018-11-26", "close": 6.14, "volume": 97367.0}, {"date": "2018-11-27", "close": 6.12, "volume": 226688.0}, {"date": "2018-11-28", "close": 6.11, "volume": 263547.0}, {"date": "2018-11-29", "close": 6.12, "volume": 192467.0}, {"date": "2018-11-30", "close": 6.13, "volume": 246198.0}, {"date": "2018-12-03", "close": 6.18, "volume": 302813.0}, {"date": "2018-12-04", "close": 6.17, "volume": 261252.0}, {"date": "2018-12-06", "close": 6.14, "volume": 532206.0}, {"date": "2018-12-07", "close": 6.08, "volume": 242120.0}, {"date": "2018-12-10", "close": 6.13, "volume": 327431.0}, {"date": "2018-12-11", "close": 6.14, "volume": 217684.0}, {"date": "2018-12-12", "close": 6.1, "volume": 104078.0}, {"date": "2018-12-13", "close": 6.07, "volume": 111138.0}, {"date": "2018-12-14", "close": 6.03, "volume": 307045.0}, {"date": "2018-12-17", "close": 5.9, "volume": 282157.0}, {"date": "2018-12-18", "close": 5.83, "volume": 273756.0}, {"date": "2018-12-19", "close": 5.78, "volume": 203227.0}, {"date": "2018-12-20", "close": 5.69, "volume": 456043.0}, {"date": "2018-12-21", "close": 5.73, "volume": 264020.0}, {"date": "2018-12-24", "close": 5.79, "volume": 175347.0}, {"date": "2018-12-26", "close": 5.9, "volume": 305838.0}, {"date": "2018-12-27", "close": 5.84, "volume": 370310.0}, {"date": "2018-12-28", "close": 5.96, "volume": 354114.0}, {"date": "2018-12-31", "close": 6.0, "volume": 593614.0}, {"date": "2019-01-02", "close": 6.0, "volume": 107119.0}, {"date": "2019-01-03", "close": 5.92, "volume": 388980.0}, {"date": "2019-01-04", "close": 6.04, "volume": 203889.0}, {"date": "2019-01-07", "close": 6.13, "volume": 129745.0}, {"date": "2019-01-08", "close": 6.17, "volume": 113856.0}, {"date": "2019-01-09", "close": 6.14, "volume": 27395.0}, {"date": "2019-01-10", "close": 6.12, "volume": 173430.0}, {"date": "2019-01-11", "close": 6.1, "volume": 232454.0}, {"date": "2019-01-14", "close": 6.09, "volume": 107105.0}, {"date": "2019-01-15", "close": 6.11, "volume": 75136.0}, {"date": "2019-01-16", "close": 6.13, "volume": 68004.0}, {"date": "2019-01-17", "close": 6.11, "volume": 128761.0}, {"date": "2019-01-18", "close": 6.08, "volume": 145869.0}, {"date": "2019-01-22", "close": 6.06, "volume": 105708.0}, {"date": "2019-01-23", "close": 6.02, "volume": 248409.0}, {"date": "2019-01-24", "close": 6.02, "volume": 199893.0}, {"date": "2019-01-25", "close": 6.04, "volume": 112638.0}, {"date": "2019-01-28", "close": 6.06, "volume": 62183.0}, {"date": "2019-01-29", "close": 6.04, "volume": 88023.0}, {"date": "2019-01-30", "close": 6.06, "volume": 168388.0}, {"date": "2019-01-31", "close": 6.09, "volume": 173409.0}, {"date": "2019-02-01", "close": 6.12, "volume": 129177.0}, {"date": "2019-02-04", "close": 6.1, "volume": 186217.0}, {"date": "2019-02-05", "close": 6.08, "volume": 126545.0}, {"date": "2019-02-06", "close": 6.06, "volume": 237182.0}, {"date": "2019-02-07", "close": 6.05, "volume": 197177.0}, {"date": "2019-02-08", "close": 6.01, "volume": 110685.0}, {"date": "2019-02-11", "close": 6.04, "volume": 192928.0}, {"date": "2019-02-12", "close": 6.05, "volume": 107940.0}, {"date": "2019-02-13", "close": 6.05, "volume": 181760.0}, {"date": "2019-02-14", "close": 6.07, "volume": 288477.0}, {"date": "2019-02-15", "close": 6.1, "volume": 93148.0}, {"date": "2019-02-19", "close": 6.1, "volume": 117986.0}, {"date": "2019-02-20", "close": 6.12, "volume": 189916.0}, {"date": "2019-02-21", "close": 6.15, "volume": 158371.0}, {"date": "2019-02-22", "close": 6.31, "volume": 343340.0}, {"date": "2019-02-25", "close": 6.29, "volume": 157178.0}, {"date": "2019-02-26", "close": 6.28, "volume": 162997.0}, {"date": "2019-02-27", "close": 6.21, "volume": 86402.0}, {"date": "2019-02-28", "close": 6.24, "volume": 92454.0}, {"date": "2019-03-01", "close": 6.23, "volume": 114587.0}, {"date": "2019-03-04", "close": 6.23, "volume": 70251.0}, {"date": "2019-03-05", "close": 6.24, "volume": 43652.0}, {"date": "2019-03-06", "close": 6.24, "volume": 44131.0}, {"date": "2019-03-07", "close": 6.26, "volume": 161179.0}, {"date": "2019-03-08", "close": 6.21, "volume": 38124.0}, {"date": "2019-03-11", "close": 6.2, "volume": 70175.0}, {"date": "2019-03-12", "close": 6.21, "volume": 88678.0}, {"date": "2019-03-13", "close": 6.2, "volume": 93801.0}, {"date": "2019-03-14", "close": 6.2, "volume": 44479.0}, {"date": "2019-03-15", "close": 6.2, "volume": 59566.0}, {"date": "2019-03-18", "close": 6.22, "volume": 111650.0}, {"date": "2019-03-19", "close": 6.22, "volume": 210097.0}, {"date": "2019-03-20", "close": 6.21, "volume": 92788.0}, {"date": "2019-03-21", "close": 6.2, "volume": 79582.0}, {"date": "2019-03-22", "close": 6.16, "volume": 94986.0}, {"date": "2019-03-25", "close": 6.13, "volume": 55080.0}, {"date": "2019-03-26", "close": 6.11, "volume": 108121.0}, {"date": "2019-03-27", "close": 6.15, "volume": 212820.0}, {"date": "2019-03-28", "close": 6.11, "volume": 249700.0}, {"date": "2019-03-29", "close": 6.15, "volume": 743357.0}, {"date": "2019-04-01", "close": 6.17, "volume": 136452.0}, {"date": "2019-04-02", "close": 6.17, "volume": 537317.0}, {"date": "2019-04-03", "close": 6.18, "volume": 56215.0}, {"date": "2019-04-04", "close": 6.22, "volume": 116351.0}, {"date": "2019-04-05", "close": 6.24, "volume": 178718.0}, {"date": "2019-04-08", "close": 6.26, "volume": 97940.0}, {"date": "2019-04-09", "close": 6.26, "volume": 87927.0}, {"date": "2019-04-10", "close": 6.27, "volume": 243878.0}, {"date": "2019-04-11", "close": 6.28, "volume": 78912.0}, {"date": "2019-04-12", "close": 6.29, "volume": 132905.0}, {"date": "2019-04-15", "close": 6.28, "volume": 57434.0}, {"date": "2019-04-16", "close": 6.3, "volume": 74844.0}, {"date": "2019-04-17", "close": 6.3, "volume": 55949.0}, {"date": "2019-04-18", "close": 6.29, "volume": 113658.0}, {"date": "2019-04-22", "close": 6.3, "volume": 138842.0}, {"date": "2019-04-23", "close": 6.32, "volume": 160483.0}, {"date": "2019-04-24", "close": 6.32, "volume": 101410.0}, {"date": "2019-04-25", "close": 6.34, "volume": 183595.0}, {"date": "2019-04-26", "close": 6.34, "volume": 139819.0}, {"date": "2019-04-29", "close": 6.34, "volume": 53543.0}, {"date": "2019-04-30", "close": 6.34, "volume": 113373.0}, {"date": "2019-05-01", "close": 6.37, "volume": 139580.0}, {"date": "2019-05-02", "close": 6.38, "volume": 252267.0}, {"date": "2019-05-03", "close": 6.385, "volume": 70052.0}, {"date": "2019-05-06", "close": 6.39, "volume": 55636.0}, {"date": "2019-05-07", "close": 6.35, "volume": 138931.0}, {"date": "2019-05-08", "close": 6.32, "volume": 122809.0}, {"date": "2019-05-09", "close": 6.27, "volume": 62717.0}, {"date": "2019-05-10", "close": 6.24, "volume": 101830.0}, {"date": "2019-05-13", "close": 6.19, "volume": 116032.0}, {"date": "2019-05-14", "close": 6.2, "volume": 117785.0}, {"date": "2019-05-15", "close": 6.22, "volume": 91179.0}, {"date": "2019-05-16", "close": 6.22, "volume": 66811.0}, {"date": "2019-05-17", "close": 6.21, "volume": 46360.0}, {"date": "2019-05-20", "close": 6.195, "volume": 105555.0}, {"date": "2019-05-21", "close": 6.24, "volume": 52473.0}, {"date": "2019-05-22", "close": 6.19, "volume": 65210.0}, {"date": "2019-05-23", "close": 6.17, "volume": 69472.0}, {"date": "2019-05-24", "close": 6.19, "volume": 97788.0}, {"date": "2019-05-28", "close": 6.17, "volume": 70955.0}, {"date": "2019-05-29", "close": 6.12, "volume": 129687.0}, {"date": "2019-05-30", "close": 6.19, "volume": 229551.0}, {"date": "2019-05-31", "close": 6.11, "volume": 135544.0}, {"date": "2019-06-03", "close": 6.08, "volume": 106974.0}, {"date": "2019-06-04", "close": 6.13, "volume": 87599.0}, {"date": "2019-06-05", "close": 6.14, "volume": 94162.0}, {"date": "2019-06-06", "close": 6.15, "volume": 114444.0}, {"date": "2019-06-07", "close": 6.17, "volume": 98366.0}, {"date": "2019-06-10", "close": 6.18, "volume": 32508.0}, {"date": "2019-06-11", "close": 6.21, "volume": 96149.0}, {"date": "2019-06-12", "close": 6.2, "volume": 113046.0}, {"date": "2019-06-13", "close": 6.17, "volume": 71040.0}, {"date": "2019-06-14", "close": 6.17, "volume": 54996.0}, {"date": "2019-06-17", "close": 6.17, "volume": 32022.0}, {"date": "2019-06-18", "close": 6.15, "volume": 91823.0}, {"date": "2019-06-19", "close": 6.12, "volume": 112533.0}, {"date": "2019-06-20", "close": 6.1, "volume": 82562.0}, {"date": "2019-06-21", "close": 6.12, "volume": 103356.0}, {"date": "2019-06-24", "close": 6.25, "volume": 1361190.0}, {"date": "2019-06-25", "close": 6.23, "volume": 183932.0}, {"date": "2019-06-26", "close": 6.24, "volume": 179784.0}, {"date": "2019-06-27", "close": 6.22, "volume": 173257.0}, {"date": "2019-06-28", "close": 6.23, "volume": 88335.0}, {"date": "2019-07-01", "close": 6.25, "volume": 62411.0}, {"date": "2019-07-02", "close": 6.23, "volume": 92298.0}, {"date": "2019-07-03", "close": 6.25, "volume": 43099.0}, {"date": "2019-07-05", "close": 6.24, "volume": 44897.0}, {"date": "2019-07-08", "close": 6.25, "volume": 96777.0}, {"date": "2019-07-09", "close": 6.27, "volume": 81517.0}, {"date": "2019-07-10", "close": 6.32, "volume": 175414.0}, {"date": "2019-07-11", "close": 6.3, "volume": 57979.0}, {"date": "2019-07-12", "close": 6.29, "volume": 28325.0}, {"date": "2019-07-15", "close": 6.3, "volume": 80181.0}, {"date": "2019-07-16", "close": 6.3, "volume": 93505.0}, {"date": "2019-07-17", "close": 6.27, "volume": 73779.0}, {"date": "2019-07-18", "close": 6.26, "volume": 86722.0}, {"date": "2019-07-19", "close": 6.24, "volume": 98500.0}, {"date": "2019-07-22", "close": 6.27, "volume": 104804.0}, {"date": "2019-07-23", "close": 6.26, "volume": 159499.0}, {"date": "2019-07-24", "close": 6.29, "volume": 73799.0}, {"date": "2019-07-25", "close": 6.27, "volume": 50055.0}, {"date": "2019-07-26", "close": 6.28, "volume": 46979.0}, {"date": "2019-07-29", "close": 6.3, "volume": 117642.0}, {"date": "2019-07-30", "close": 6.28, "volume": 83900.0}, {"date": "2019-07-31", "close": 6.3, "volume": 89159.0}, {"date": "2019-08-01", "close": 6.28, "volume": 58243.0}, {"date": "2019-08-02", "close": 6.29, "volume": 56064.0}, {"date": "2019-08-05", "close": 6.22, "volume": 74450.0}, {"date": "2019-08-06", "close": 6.22, "volume": 27870.0}, {"date": "2019-08-07", "close": 6.25, "volume": 73104.0}, {"date": "2019-08-08", "close": 6.25, "volume": 39638.0}, {"date": "2019-08-09", "close": 6.18, "volume": 69608.0}, {"date": "2019-08-12", "close": 6.17, "volume": 53376.0}, {"date": "2019-08-13", "close": 6.16, "volume": 87845.0}, {"date": "2019-08-14", "close": 6.12, "volume": 106272.0}, {"date": "2019-08-15", "close": 6.09, "volume": 47183.0}, {"date": "2019-08-16", "close": 6.12, "volume": 77639.0}, {"date": "2019-08-19", "close": 6.12, "volume": 103413.0}, {"date": "2019-08-20", "close": 6.11, "volume": 58513.0}, {"date": "2019-08-21", "close": 6.12, "volume": 144423.0}, {"date": "2019-08-22", "close": 6.1, "volume": 68763.0}, {"date": "2019-08-23", "close": 6.09, "volume": 61157.0}, {"date": "2019-08-26", "close": 6.06, "volume": 94358.0}, {"date": "2019-08-27", "close": 6.05, "volume": 51061.0}, {"date": "2019-08-28", "close": 6.03, "volume": 78692.0}, {"date": "2019-08-29", "close": 6.06, "volume": 73852.0}, {"date": "2019-08-30", "close": 6.06, "volume": 98256.0}, {"date": "2019-09-03", "close": 6.05, "volume": 69007.0}, {"date": "2019-09-04", "close": 6.09, "volume": 54754.0}, {"date": "2019-09-05", "close": 6.08, "volume": 120076.0}, {"date": "2019-09-06", "close": 6.1, "volume": 76309.0}, {"date": "2019-09-09", "close": 6.1, "volume": 33630.0}, {"date": "2019-09-10", "close": 6.14, "volume": 75805.0}, {"date": "2019-09-11", "close": 6.14, "volume": 61154.0}, {"date": "2019-09-12", "close": 6.11, "volume": 89429.0}, {"date": "2019-09-13", "close": 6.1, "volume": 36854.0}, {"date": "2019-09-16", "close": 6.12, "volume": 51008.0}, {"date": "2019-09-17", "close": 6.11, "volume": 65792.0}, {"date": "2019-09-18", "close": 6.11, "volume": 34690.0}, {"date": "2019-09-19", "close": 6.12, "volume": 58400.0}, {"date": "2019-09-20", "close": 6.14, "volume": 104224.0}, {"date": "2019-09-23", "close": 6.14, "volume": 61349.0}, {"date": "2019-09-24", "close": 6.16, "volume": 87617.0}, {"date": "2019-09-25", "close": 6.16, "volume": 83828.0}, {"date": "2019-09-26", "close": 6.14, "volume": 61880.0}, {"date": "2019-09-27", "close": 6.13, "volume": 70566.0}, {"date": "2019-09-30", "close": 6.12, "volume": 63692.0}, {"date": "2019-10-01", "close": 6.12, "volume": 96283.0}, {"date": "2019-10-02", "close": 6.12, "volume": 70754.0}, {"date": "2019-10-03", "close": 6.09, "volume": 55889.0}, {"date": "2019-10-04", "close": 6.09, "volume": 298193.0}, {"date": "2019-10-07", "close": 6.09, "volume": 130124.0}, {"date": "2019-10-08", "close": 6.11, "volume": 115579.0}, {"date": "2019-10-09", "close": 6.11, "volume": 49937.0}, {"date": "2019-10-10", "close": 6.11, "volume": 149797.0}, {"date": "2019-10-11", "close": 6.15, "volume": 165826.0}, {"date": "2019-10-14", "close": 6.18, "volume": 144314.0}, {"date": "2019-10-15", "close": 6.12, "volume": 139850.0}, {"date": "2019-10-16", "close": 6.13, "volume": 88011.0}, {"date": "2019-10-17", "close": 6.18, "volume": 88443.0}, {"date": "2019-10-18", "close": 6.16, "volume": 114402.0}, {"date": "2019-10-21", "close": 6.21, "volume": 80897.0}, {"date": "2019-10-22", "close": 6.21, "volume": 63378.0}, {"date": "2019-10-23", "close": 6.21, "volume": 41093.0}, {"date": "2019-10-24", "close": 6.24, "volume": 105110.0}, {"date": "2019-10-25", "close": 6.25, "volume": 85245.0}, {"date": "2019-10-28", "close": 6.25, "volume": 50440.0}, {"date": "2019-10-29", "close": 6.23, "volume": 60290.0}, {"date": "2019-10-30", "close": 6.27, "volume": 132951.0}, {"date": "2019-10-31", "close": 6.19, "volume": 100233.0}, {"date": "2019-11-01", "close": 6.18, "volume": 71804.0}, {"date": "2019-11-04", "close": 6.25, "volume": 142648.0}, {"date": "2019-11-05", "close": 6.22, "volume": 89698.0}, {"date": "2019-11-06", "close": 6.2, "volume": 116432.0}, {"date": "2019-11-07", "close": 6.2, "volume": 204707.0}, {"date": "2019-11-08", "close": 6.2, "volume": 189023.0}, {"date": "2019-11-11", "close": 6.21, "volume": 39380.0}, {"date": "2019-11-12", "close": 6.2, "volume": 48003.0}, {"date": "2019-11-13", "close": 6.25, "volume": 41667.0}, {"date": "2019-11-14", "close": 6.25, "volume": 94423.0}, {"date": "2019-11-15", "close": 6.26, "volume": 38549.0}, {"date": "2019-11-18", "close": 6.25, "volume": 43106.0}, {"date": "2019-11-19", "close": 6.28, "volume": 71911.0}, {"date": "2019-11-20", "close": 6.25, "volume": 26288.0}, {"date": "2019-11-21", "close": 6.2, "volume": 41492.0}, {"date": "2019-11-22", "close": 6.24, "volume": 124809.0}, {"date": "2019-11-25", "close": 6.28, "volume": 75424.0}, {"date": "2019-11-26", "close": 6.27, "volume": 63159.0}, {"date": "2019-11-27", "close": 6.24, "volume": 37867.0}, {"date": "2019-11-29", "close": 6.24, "volume": 30047.0}, {"date": "2019-12-02", "close": 6.22, "volume": 90401.0}, {"date": "2019-12-03", "close": 6.23, "volume": 85792.0}, {"date": "2019-12-04", "close": 6.23, "volume": 247785.0}, {"date": "2019-12-05", "close": 6.23, "volume": 237943.0}, {"date": "2019-12-06", "close": 6.22, "volume": 175358.0}, {"date": "2019-12-09", "close": 6.21, "volume": 264769.0}, {"date": "2019-12-10", "close": 6.21, "volume": 111904.0}, {"date": "2019-12-11", "close": 6.22, "volume": 105023.0}, {"date": "2019-12-12", "close": 6.22, "volume": 50748.0}, {"date": "2019-12-13", "close": 6.25, "volume": 117088.0}, {"date": "2019-12-16", "close": 6.21, "volume": 459051.0}, {"date": "2019-12-17", "close": 6.26, "volume": 209141.0}, {"date": "2019-12-18", "close": 6.28, "volume": 120422.0}, {"date": "2019-12-19", "close": 6.32, "volume": 282289.0}, {"date": "2019-12-20", "close": 6.35, "volume": 95656.0}, {"date": "2019-12-23", "close": 6.35, "volume": 35157.0}, {"date": "2019-12-24", "close": 6.38, "volume": 69681.0}, {"date": "2019-12-26", "close": 6.4, "volume": 76876.0}, {"date": "2019-12-27", "close": 6.38, "volume": 105462.0}, {"date": "2019-12-30", "close": 6.36, "volume": 34357.0}, {"date": "2019-12-31", "close": 6.41, "volume": 67344.0}, {"date": "2020-01-02", "close": 6.41, "volume": 23783.0}, {"date": "2020-01-03", "close": 6.37, "volume": 56861.0}, {"date": "2020-01-06", "close": 6.34, "volume": 96442.0}, {"date": "2020-01-07", "close": 6.38, "volume": 79667.0}, {"date": "2020-01-08", "close": 6.45, "volume": 179766.0}, {"date": "2020-01-09", "close": 6.49, "volume": 487742.0}, {"date": "2020-01-10", "close": 6.5, "volume": 153331.0}, {"date": "2020-01-13", "close": 6.54, "volume": 242540.0}, {"date": "2020-01-14", "close": 6.52, "volume": 136813.0}, {"date": "2020-01-15", "close": 6.54, "volume": 228392.0}, {"date": "2020-01-16", "close": 6.56, "volume": 248358.0}, {"date": "2020-01-17", "close": 6.54, "volume": 145089.0}, {"date": "2020-01-21", "close": 6.54, "volume": 137915.0}, {"date": "2020-01-22", "close": 6.56, "volume": 106694.0}, {"date": "2020-01-23", "close": 6.56, "volume": 180324.0}, {"date": "2020-01-24", "close": 6.58, "volume": 126595.0}, {"date": "2020-01-27", "close": 6.51, "volume": 204590.0}, {"date": "2020-01-28", "close": 6.56, "volume": 84391.0}, {"date": "2020-01-29", "close": 6.57, "volume": 132647.0}, {"date": "2020-01-30", "close": 6.55, "volume": 65127.0}, {"date": "2020-01-31", "close": 6.51, "volume": 107407.0}, {"date": "2020-02-03", "close": 6.52, "volume": 173076.0}, {"date": "2020-02-04", "close": 6.49, "volume": 104232.0}, {"date": "2020-02-05", "close": 6.51, "volume": 109776.0}, {"date": "2020-02-06", "close": 6.5, "volume": 71071.0}, {"date": "2020-02-07", "close": 6.52, "volume": 64787.0}, {"date": "2020-02-10", "close": 6.54, "volume": 103770.0}, {"date": "2020-02-11", "close": 6.5398, "volume": 81114.0}, {"date": "2020-02-12", "close": 6.5, "volume": 66260.0}, {"date": "2020-02-13", "close": 6.48, "volume": 66058.0}, {"date": "2020-02-14", "close": 6.5, "volume": 47835.0}, {"date": "2020-02-18", "close": 6.55, "volume": 84407.0}, {"date": "2020-02-19", "close": 6.54, "volume": 109134.0}, {"date": "2020-02-20", "close": 6.55, "volume": 80717.0}, {"date": "2020-02-21", "close": 6.54, "volume": 132228.0}, {"date": "2020-02-24", "close": 6.45, "volume": 104028.0}, {"date": "2020-02-25", "close": 6.35, "volume": 101099.0}, {"date": "2020-02-26", "close": 6.31, "volume": 140997.0}, {"date": "2020-02-27", "close": 6.18, "volume": 271867.0}, {"date": "2020-02-28", "close": 6.03, "volume": 302518.0}, {"date": "2020-03-02", "close": 6.16, "volume": 217572.0}, {"date": "2020-03-03", "close": 6.23, "volume": 206308.0}, {"date": "2020-03-04", "close": 6.36, "volume": 365970.0}, {"date": "2020-03-05", "close": 6.23, "volume": 251570.0}, {"date": "2020-03-06", "close": 6.17, "volume": 207579.0}, {"date": "2020-03-09", "close": 5.67, "volume": 361902.0}, {"date": "2020-03-10", "close": 5.7, "volume": 180591.0}, {"date": "2020-03-11", "close": 5.39, "volume": 209061.0}, {"date": "2020-03-12", "close": 4.945, "volume": 442590.0}, {"date": "2020-03-13", "close": 5.11, "volume": 319731.0}, {"date": "2020-03-16", "close": 4.59, "volume": 473032.0}, {"date": "2020-03-17", "close": 4.74, "volume": 267930.0}, {"date": "2020-03-18", "close": 3.86, "volume": 428535.0}, {"date": "2020-03-19", "close": 3.87, "volume": 867163.0}, {"date": "2020-03-20", "close": 4.06, "volume": 380001.0}, {"date": "2020-03-23", "close": 3.84, "volume": 527122.0}, {"date": "2020-03-24", "close": 3.96, "volume": 497831.0}, {"date": "2020-03-25", "close": 4.21, "volume": 428416.0}, {"date": "2020-03-26", "close": 4.43, "volume": 653906.0}, {"date": "2020-03-27", "close": 4.35, "volume": 368706.0}, {"date": "2020-03-30", "close": 4.45, "volume": 601278.0}, {"date": "2020-03-31", "close": 4.61, "volume": 1083368.0}, {"date": "2020-04-01", "close": 4.5, "volume": 176126.0}, {"date": "2020-04-02", "close": 4.56, "volume": 132372.0}, {"date": "2020-04-03", "close": 4.48, "volume": 259216.0}, {"date": "2020-04-06", "close": 4.71, "volume": 273426.0}, {"date": "2020-04-07", "close": 4.8, "volume": 146655.0}, {"date": "2020-04-08", "close": 4.94, "volume": 249477.0}, {"date": "2020-04-09", "close": 4.99, "volume": 395777.0}, {"date": "2020-04-13", "close": 4.93, "volume": 273868.0}, {"date": "2020-04-14", "close": 4.98, "volume": 327600.0}, {"date": "2020-04-15", "close": 4.94, "volume": 285677.0}, {"date": "2020-04-16", "close": 4.93, "volume": 218836.0}, {"date": "2020-04-17", "close": 5.03, "volume": 227255.0}, {"date": "2020-04-20", "close": 5.01, "volume": 288007.0}, {"date": "2020-04-21", "close": 4.94, "volume": 194713.0}, {"date": "2020-04-22", "close": 4.98, "volume": 220073.0}, {"date": "2020-04-23", "close": 4.99, "volume": 171419.0}, {"date": "2020-04-24", "close": 5.01, "volume": 94203.0}, {"date": "2020-04-27", "close": 5.0, "volume": 170877.0}, {"date": "2020-04-28", "close": 5.01, "volume": 131323.0}, {"date": "2020-04-29", "close": 5.04, "volume": 101847.0}, {"date": "2020-04-30", "close": 4.97, "volume": 70152.0}, {"date": "2020-05-01", "close": 4.94, "volume": 167779.0}, {"date": "2020-05-04", "close": 4.92, "volume": 115008.0}, {"date": "2020-05-05", "close": 4.94, "volume": 231914.0}, {"date": "2020-05-06", "close": 4.99, "volume": 64064.0}, {"date": "2020-05-07", "close": 5.0, "volume": 277038.0}, {"date": "2020-05-08", "close": 5.05, "volume": 126783.0}, {"date": "2020-05-11", "close": 5.02, "volume": 436703.0}, {"date": "2020-05-12", "close": 5.02, "volume": 38143.0}, {"date": "2020-05-13", "close": 5.0, "volume": 222932.0}, {"date": "2020-05-14", "close": 5.0, "volume": 177913.0}, {"date": "2020-05-15", "close": 5.01, "volume": 227415.0}, {"date": "2020-05-18", "close": 5.06, "volume": 232002.0}, {"date": "2020-05-19", "close": 5.06, "volume": 330496.0}, {"date": "2020-05-20", "close": 5.12, "volume": 93538.0}, {"date": "2020-05-21", "close": 5.11, "volume": 153312.0}, {"date": "2020-05-22", "close": 5.15, "volume": 122784.0}, {"date": "2020-05-26", "close": 5.195, "volume": 109469.0}, {"date": "2020-05-27", "close": 5.2, "volume": 293129.0}, {"date": "2020-05-28", "close": 5.23, "volume": 115681.0}, {"date": "2020-05-29", "close": 5.25, "volume": 162954.0}, {"date": "2020-06-01", "close": 5.33, "volume": 394289.0}, {"date": "2020-06-02", "close": 5.36, "volume": 126998.0}, {"date": "2020-06-03", "close": 5.42, "volume": 378553.0}, {"date": "2020-06-04", "close": 5.43, "volume": 207193.0}, {"date": "2020-06-05", "close": 5.53, "volume": 491406.0}, {"date": "2020-06-08", "close": 5.54, "volume": 338789.0}, {"date": "2020-06-09", "close": 5.57, "volume": 88648.0}, {"date": "2020-06-10", "close": 5.53, "volume": 136592.0}, {"date": "2020-06-11", "close": 5.33, "volume": 204635.0}, {"date": "2020-06-12", "close": 5.38, "volume": 268735.0}, {"date": "2020-06-15", "close": 5.37, "volume": 97481.0}, {"date": "2020-06-16", "close": 5.41, "volume": 76970.0}, {"date": "2020-06-17", "close": 5.42, "volume": 75083.0}, {"date": "2020-06-18", "close": 5.45, "volume": 82411.0}, {"date": "2020-06-19", "close": 5.44, "volume": 62183.0}, {"date": "2020-06-22", "close": 5.43, "volume": 39208.0}, {"date": "2020-06-23", "close": 5.43, "volume": 80419.0}, {"date": "2020-06-24", "close": 5.36, "volume": 218209.0}, {"date": "2020-06-25", "close": 5.34, "volume": 44935.0}, {"date": "2020-06-26", "close": 5.31, "volume": 42671.0}, {"date": "2020-06-29", "close": 5.31, "volume": 37509.0}, {"date": "2020-06-30", "close": 5.33, "volume": 44347.0}, {"date": "2020-07-01", "close": 5.37, "volume": 44705.0}, {"date": "2020-07-02", "close": 5.365, "volume": 117664.0}, {"date": "2020-07-06", "close": 5.33, "volume": 77483.0}, {"date": "2020-07-07", "close": 5.35, "volume": 187247.0}, {"date": "2020-07-08", "close": 5.34, "volume": 30713.0}, {"date": "2020-07-09", "close": 5.33, "volume": 58106.0}, {"date": "2020-07-10", "close": 5.32, "volume": 91222.0}, {"date": "2020-07-13", "close": 5.32, "volume": 63052.0}, {"date": "2020-07-14", "close": 5.29, "volume": 89015.0}, {"date": "2020-07-15", "close": 5.36, "volume": 73026.0}, {"date": "2020-07-16", "close": 5.33, "volume": 98723.0}, {"date": "2020-07-17", "close": 5.3, "volume": 76704.0}, {"date": "2020-07-20", "close": 5.37, "volume": 141592.0}, {"date": "2020-07-21", "close": 5.43, "volume": 233748.0}, {"date": "2020-07-22", "close": 5.45, "volume": 252564.0}, {"date": "2020-07-23", "close": 5.45, "volume": 242152.0}, {"date": "2020-07-24", "close": 5.51, "volume": 112871.0}, {"date": "2020-07-27", "close": 5.55, "volume": 120517.0}, {"date": "2020-07-28", "close": 5.53, "volume": 349111.0}, {"date": "2020-07-29", "close": 5.62, "volume": 135156.0}, {"date": "2020-07-30", "close": 5.67, "volume": 448297.0}, {"date": "2020-07-31", "close": 5.7, "volume": 63554.0}, {"date": "2020-08-03", "close": 5.75, "volume": 270571.0}, {"date": "2020-08-04", "close": 5.81, "volume": 493722.0}, {"date": "2020-08-05", "close": 5.82, "volume": 73936.0}, {"date": "2020-08-06", "close": 5.87, "volume": 126909.0}, {"date": "2020-08-07", "close": 5.85, "volume": 63588.0}, {"date": "2020-08-10", "close": 5.86, "volume": 50752.0}, {"date": "2020-08-11", "close": 5.8, "volume": 70609.0}, {"date": "2020-08-12", "close": 5.78, "volume": 438801.0}, {"date": "2020-08-13", "close": 5.79, "volume": 21600.0}, {"date": "2020-08-14", "close": 5.82, "volume": 143871.0}, {"date": "2020-08-17", "close": 5.85, "volume": 155681.0}, {"date": "2020-08-18", "close": 5.84, "volume": 366435.0}, {"date": "2020-08-19", "close": 5.86, "volume": 56463.0}, {"date": "2020-08-20", "close": 5.88, "volume": 90083.0}, {"date": "2020-08-21", "close": 5.82, "volume": 276693.0}, {"date": "2020-08-24", "close": 5.85, "volume": 54604.0}, {"date": "2020-08-25", "close": 5.86, "volume": 73829.0}, {"date": "2020-08-26", "close": 5.86, "volume": 41401.0}, {"date": "2020-08-27", "close": 5.84, "volume": 52125.0}, {"date": "2020-08-28", "close": 5.85, "volume": 54355.0}, {"date": "2020-08-31", "close": 5.82, "volume": 81491.0}, {"date": "2020-09-01", "close": 5.87, "volume": 101579.0}, {"date": "2020-09-02", "close": 5.9, "volume": 99684.0}, {"date": "2020-09-03", "close": 5.87, "volume": 122030.0}, {"date": "2020-09-04", "close": 5.94, "volume": 92365.0}, {"date": "2020-09-08", "close": 5.91, "volume": 141250.0}, {"date": "2020-09-09", "close": 5.98, "volume": 52071.0}, {"date": "2020-09-10", "close": 5.95, "volume": 48499.0}, {"date": "2020-09-11", "close": 5.95, "volume": 54069.0}, {"date": "2020-09-14", "close": 6.0, "volume": 66634.0}, {"date": "2020-09-15", "close": 6.0, "volume": 67320.0}, {"date": "2020-09-16", "close": 6.01, "volume": 91876.0}, {"date": "2020-09-17", "close": 6.0, "volume": 82032.0}, {"date": "2020-09-18", "close": 6.01, "volume": 69018.0}, {"date": "2020-09-21", "close": 5.99, "volume": 31215.0}, {"date": "2020-09-22", "close": 5.98, "volume": 32172.0}, {"date": "2020-09-23", "close": 5.89, "volume": 94030.0}, {"date": "2020-09-24", "close": 5.9, "volume": 66250.0}, {"date": "2020-09-25", "close": 5.86, "volume": 37418.0}, {"date": "2020-09-28", "close": 5.88, "volume": 64497.0}, {"date": "2020-09-29", "close": 5.85, "volume": 40253.0}, {"date": "2020-09-30", "close": 5.87, "volume": 99679.0}, {"date": "2020-10-01", "close": 5.89, "volume": 32426.0}, {"date": "2020-10-02", "close": 5.88, "volume": 11018.0}, {"date": "2020-10-05", "close": 5.99, "volume": 19300.0}, {"date": "2020-10-06", "close": 5.95, "volume": 76660.0}, {"date": "2020-10-07", "close": 5.905, "volume": 51751.0}, {"date": "2020-10-08", "close": 6.06, "volume": 155446.0}, {"date": "2020-10-09", "close": 6.1, "volume": 115782.0}, {"date": "2020-10-12", "close": 6.09, "volume": 38918.0}, {"date": "2020-10-13", "close": 6.09, "volume": 67526.0}, {"date": "2020-10-14", "close": 6.1, "volume": 127020.0}, {"date": "2020-10-15", "close": 5.99, "volume": 89761.0}, {"date": "2020-10-16", "close": 6.03, "volume": 72242.0}, {"date": "2020-10-19", "close": 6.03, "volume": 62326.0}, {"date": "2020-10-20", "close": 6.04, "volume": 47360.0}, {"date": "2020-10-21", "close": 5.98, "volume": 63219.0}, {"date": "2020-10-22", "close": 5.95, "volume": 70627.0}, {"date": "2020-10-23", "close": 5.95, "volume": 62879.0}, {"date": "2020-10-26", "close": 5.91, "volume": 49180.0}, {"date": "2020-10-27", "close": 5.91, "volume": 48608.0}, {"date": "2020-10-28", "close": 5.84, "volume": 105200.0}, {"date": "2020-10-29", "close": 5.83, "volume": 60155.0}, {"date": "2020-10-30", "close": 5.8, "volume": 86950.0}, {"date": "2020-11-02", "close": 5.86, "volume": 50099.0}, {"date": "2020-11-03", "close": 5.9, "volume": 52294.0}, {"date": "2020-11-04", "close": 6.0, "volume": 23999.0}, {"date": "2020-11-05", "close": 6.02, "volume": 39245.0}, {"date": "2020-11-06", "close": 6.0359, "volume": 21232.0}, {"date": "2020-11-09", "close": 6.1, "volume": 130255.0}, {"date": "2020-11-10", "close": 6.06, "volume": 18985.0}, {"date": "2020-11-11", "close": 6.1, "volume": 55334.0}, {"date": "2020-11-12", "close": 6.09, "volume": 21082.0}, {"date": "2020-11-13", "close": 6.1, "volume": 80828.0}, {"date": "2020-11-16", "close": 6.12, "volume": 57997.0}, {"date": "2020-11-17", "close": 6.13, "volume": 55404.0}, {"date": "2020-11-18", "close": 6.12, "volume": 228392.0}, {"date": "2020-11-19", "close": 6.1, "volume": 89867.0}, {"date": "2020-11-20", "close": 6.12, "volume": 74341.0}, {"date": "2020-11-23", "close": 6.15, "volume": 99116.0}, {"date": "2020-11-24", "close": 6.2, "volume": 44497.0}, {"date": "2020-11-25", "close": 6.24, "volume": 117713.0}, {"date": "2020-11-27", "close": 6.22, "volume": 77538.0}, {"date": "2020-11-30", "close": 6.22, "volume": 115087.0}, {"date": "2020-12-01", "close": 6.3, "volume": 71417.0}, {"date": "2020-12-02", "close": 6.35, "volume": 131775.0}, {"date": "2020-12-03", "close": 6.35, "volume": 112124.0}, {"date": "2020-12-04", "close": 6.345, "volume": 41840.0}, {"date": "2020-12-07", "close": 6.32, "volume": 70064.0}, {"date": "2020-12-08", "close": 6.36, "volume": 88769.0}, {"date": "2020-12-09", "close": 6.4, "volume": 46811.0}, {"date": "2020-12-10", "close": 6.34, "volume": 34293.0}, {"date": "2020-12-11", "close": 6.28, "volume": 846808.0}, {"date": "2020-12-14", "close": 6.29, "volume": 170534.0}, {"date": "2020-12-15", "close": 6.29, "volume": 335960.0}, {"date": "2020-12-16", "close": 6.33, "volume": 146128.0}, {"date": "2020-12-17", "close": 6.33, "volume": 14461.0}, {"date": "2020-12-18", "close": 6.33, "volume": 266859.0}, {"date": "2020-12-21", "close": 6.35, "volume": 59119.0}, {"date": "2020-12-22", "close": 6.34, "volume": 32391.0}, {"date": "2020-12-23", "close": 6.36, "volume": 62974.0}, {"date": "2020-12-24", "close": 6.42, "volume": 56034.0}, {"date": "2020-12-28", "close": 6.43, "volume": 79982.0}, {"date": "2020-12-29", "close": 6.35, "volume": 34393.0}, {"date": "2020-12-30", "close": 6.35, "volume": 34087.0}, {"date": "2020-12-31", "close": 6.36, "volume": 43793.0}, {"date": "2021-01-04", "close": 6.33, "volume": 65164.0}, {"date": "2021-01-05", "close": 6.38, "volume": 36728.0}, {"date": "2021-01-06", "close": 6.37, "volume": 26734.0}, {"date": "2021-01-07", "close": 6.41, "volume": 43539.0}, {"date": "2021-01-08", "close": 6.45, "volume": 43295.0}, {"date": "2021-01-11", "close": 6.49, "volume": 58831.0}, {"date": "2021-01-12", "close": 6.55, "volume": 80801.0}, {"date": "2021-01-13", "close": 6.53, "volume": 43807.0}, {"date": "2021-01-14", "close": 6.57, "volume": 29332.0}, {"date": "2021-01-15", "close": 6.56, "volume": 89022.0}, {"date": "2021-01-19", "close": 6.6202, "volume": 122400.0}, {"date": "2021-01-20", "close": 6.61, "volume": 55314.0}, {"date": "2021-01-21", "close": 6.61, "volume": 48662.0}, {"date": "2021-01-22", "close": 6.56, "volume": 179252.0}, {"date": "2021-01-25", "close": 6.54, "volume": 60715.0}, {"date": "2021-01-26", "close": 6.57, "volume": 47795.0}, {"date": "2021-01-27", "close": 6.5, "volume": 48371.0}, {"date": "2021-01-28", "close": 6.52, "volume": 43118.0}, {"date": "2021-01-29", "close": 6.49, "volume": 58200.0}, {"date": "2021-02-01", "close": 6.5, "volume": 181472.0}, {"date": "2021-02-02", "close": 6.53, "volume": 53108.0}, {"date": "2021-02-03", "close": 6.6, "volume": 88375.0}, {"date": "2021-02-04", "close": 6.59, "volume": 71372.0}, {"date": "2021-02-05", "close": 6.58, "volume": 155425.0}, {"date": "2021-02-08", "close": 6.6, "volume": 50671.0}, {"date": "2021-02-09", "close": 6.6, "volume": 57768.0}, {"date": "2021-02-10", "close": 6.59, "volume": 111843.0}, {"date": "2021-02-11", "close": 6.595, "volume": 40054.0}, {"date": "2021-02-12", "close": 6.58, "volume": 49052.0}, {"date": "2021-02-16", "close": 6.57, "volume": 74027.0}, {"date": "2021-02-17", "close": 6.58, "volume": 61433.0}, {"date": "2021-02-18", "close": 6.61, "volume": 55677.0}, {"date": "2021-02-19", "close": 6.61, "volume": 74079.0}, {"date": "2021-02-22", "close": 6.61, "volume": 72128.0}, {"date": "2021-02-23", "close": 6.62, "volume": 52993.0}, {"date": "2021-02-24", "close": 6.62, "volume": 62632.0}, {"date": "2021-02-25", "close": 6.62, "volume": 139647.0}, {"date": "2021-02-26", "close": 6.65, "volume": 153625.0}, {"date": "2021-03-01", "close": 6.68, "volume": 158126.0}, {"date": "2021-03-02", "close": 6.7, "volume": 69721.0}, {"date": "2021-03-03", "close": 6.66, "volume": 56569.0}, {"date": "2021-03-04", "close": 6.62, "volume": 85262.0}, {"date": "2021-03-05", "close": 6.65, "volume": 92727.0}, {"date": "2021-03-08", "close": 6.64, "volume": 42801.0}, {"date": "2021-03-09", "close": 6.61, "volume": 124311.0}, {"date": "2021-03-10", "close": 6.65, "volume": 62823.0}, {"date": "2021-03-11", "close": 6.61, "volume": 288036.0}, {"date": "2021-03-12", "close": 6.58, "volume": 35111.0}, {"date": "2021-03-15", "close": 6.6, "volume": 36823.0}, {"date": "2021-03-16", "close": 6.67, "volume": 48097.0}, {"date": "2021-03-17", "close": 6.66, "volume": 46199.0}, {"date": "2021-03-18", "close": 6.66, "volume": 40105.0}, {"date": "2021-03-19", "close": 6.65, "volume": 31499.0}, {"date": "2021-03-22", "close": 6.63, "volume": 43707.0}, {"date": "2021-03-23", "close": 6.61, "volume": 63407.0}, {"date": "2021-03-24", "close": 6.63, "volume": 42842.0}, {"date": "2021-03-25", "close": 6.61, "volume": 64141.0}, {"date": "2021-03-26", "close": 6.6, "volume": 49553.0}, {"date": "2021-03-29", "close": 6.62, "volume": 51276.0}, {"date": "2021-03-30", "close": 6.62, "volume": 88590.0}, {"date": "2021-03-31", "close": 6.63, "volume": 100683.0}, {"date": "2021-04-01", "close": 6.61, "volume": 76147.0}, {"date": "2021-04-05", "close": 6.63, "volume": 116898.0}, {"date": "2021-04-06", "close": 6.62, "volume": 119431.0}, {"date": "2021-04-07", "close": 6.67, "volume": 116884.0}, {"date": "2021-04-08", "close": 6.67, "volume": 44609.0}, {"date": "2021-04-09", "close": 6.68, "volume": 57529.0}, {"date": "2021-04-12", "close": 6.73, "volume": 256292.0}, {"date": "2021-04-13", "close": 6.69, "volume": 100591.0}, {"date": "2021-04-14", "close": 6.68, "volume": 53807.0}, {"date": "2021-04-15", "close": 6.66, "volume": 86840.0}, {"date": "2021-04-16", "close": 6.66, "volume": 45491.0}, {"date": "2021-04-19", "close": 6.68, "volume": 45959.0}, {"date": "2021-04-20", "close": 6.67, "volume": 45636.0}, {"date": "2021-04-21", "close": 6.68, "volume": 85236.0}, {"date": "2021-04-22", "close": 6.68, "volume": 44016.0}, {"date": "2021-04-23", "close": 6.68, "volume": 84406.0}, {"date": "2021-04-26", "close": 6.67, "volume": 53536.0}, {"date": "2021-04-27", "close": 6.66, "volume": 73762.0}, {"date": "2021-04-28", "close": 6.65, "volume": 59660.0}, {"date": "2021-04-29", "close": 6.68, "volume": 106365.0}, {"date": "2021-04-30", "close": 6.68, "volume": 103733.0}, {"date": "2021-05-03", "close": 6.75, "volume": 82792.0}, {"date": "2021-05-04", "close": 6.73, "volume": 139084.0}, {"date": "2021-05-05", "close": 6.73, "volume": 33238.0}, {"date": "2021-05-06", "close": 6.76, "volume": 39193.0}, {"date": "2021-05-07", "close": 6.77, "volume": 55408.0}, {"date": "2021-05-10", "close": 6.77, "volume": 45769.0}, {"date": "2021-05-11", "close": 6.77, "volume": 49307.0}, {"date": "2021-05-12", "close": 6.68, "volume": 92132.0}, {"date": "2021-05-13", "close": 6.73, "volume": 65073.0}, {"date": "2021-05-14", "close": 6.727, "volume": 89385.0}, {"date": "2021-05-17", "close": 6.74, "volume": 30266.0}, {"date": "2021-05-18", "close": 6.75, "volume": 24874.0}, {"date": "2021-05-19", "close": 6.72, "volume": 34580.0}, {"date": "2021-05-20", "close": 6.72, "volume": 208683.0}, {"date": "2021-05-21", "close": 6.73, "volume": 75111.0}, {"date": "2021-05-24", "close": 6.73, "volume": 86288.0}, {"date": "2021-05-25", "close": 6.72, "volume": 82226.0}, {"date": "2021-05-26", "close": 6.74, "volume": 94106.0}, {"date": "2021-05-27", "close": 6.75, "volume": 104786.0}, {"date": "2021-05-28", "close": 6.76, "volume": 59734.0}, {"date": "2021-06-01", "close": 6.74, "volume": 166562.0}, {"date": "2021-06-02", "close": 6.75, "volume": 88369.0}, {"date": "2021-06-03", "close": 6.76, "volume": 102905.0}, {"date": "2021-06-04", "close": 6.74, "volume": 51360.0}, {"date": "2021-06-07", "close": 6.78, "volume": 100393.0}, {"date": "2021-06-08", "close": 6.77, "volume": 126739.0}, {"date": "2021-06-09", "close": 6.78, "volume": 63872.0}, {"date": "2021-06-10", "close": 6.78, "volume": 46768.0}, {"date": "2021-06-11", "close": 6.74, "volume": 32535.0}, {"date": "2021-06-14", "close": 6.76, "volume": 146902.0}, {"date": "2021-06-15", "close": 6.74, "volume": 68446.0}, {"date": "2021-06-16", "close": 6.74, "volume": 110459.0}, {"date": "2021-06-17", "close": 6.75, "volume": 57419.0}, {"date": "2021-06-18", "close": 6.75, "volume": 52658.0}, {"date": "2021-06-21", "close": 6.75, "volume": 76414.0}, {"date": "2021-06-22", "close": 6.74, "volume": 43656.0}, {"date": "2021-06-23", "close": 6.78, "volume": 113074.0}, {"date": "2021-06-24", "close": 6.77, "volume": 37784.0}, {"date": "2021-06-25", "close": 6.77, "volume": 83698.0}, {"date": "2021-06-28", "close": 6.8, "volume": 22859.0}, {"date": "2021-06-29", "close": 6.77, "volume": 77656.0}, {"date": "2021-06-30", "close": 6.8, "volume": 42648.0}, {"date": "2021-07-01", "close": 6.79, "volume": 60272.0}, {"date": "2021-07-02", "close": 6.78, "volume": 101405.0}, {"date": "2021-07-06", "close": 6.76, "volume": 76273.0}, {"date": "2021-07-07", "close": 6.76, "volume": 99559.0}, {"date": "2021-07-08", "close": 6.76, "volume": 73539.0}, {"date": "2021-07-09", "close": 6.72, "volume": 62848.0}, {"date": "2021-07-12", "close": 6.75, "volume": 64642.0}, {"date": "2021-07-13", "close": 6.72, "volume": 37127.0}, {"date": "2021-07-14", "close": 6.72, "volume": 91212.0}, {"date": "2021-07-15", "close": 6.7, "volume": 68922.0}, {"date": "2021-07-16", "close": 6.67, "volume": 171930.0}, {"date": "2021-07-19", "close": 6.68, "volume": 143518.0}, {"date": "2021-07-20", "close": 6.77, "volume": 65175.0}, {"date": "2021-07-21", "close": 6.74, "volume": 75251.0}, {"date": "2021-07-22", "close": 6.74, "volume": 56968.0}, {"date": "2021-07-23", "close": 6.77, "volume": 62380.0}, {"date": "2021-07-26", "close": 6.76, "volume": 79689.0}, {"date": "2021-07-27", "close": 6.76, "volume": 93044.0}, {"date": "2021-07-28", "close": 6.76, "volume": 46548.0}, {"date": "2021-07-29", "close": 6.73, "volume": 78426.0}, {"date": "2021-07-30", "close": 6.68, "volume": 105431.0}, {"date": "2021-08-02", "close": 6.633, "volume": 83594.0}, {"date": "2021-08-03", "close": 6.7, "volume": 41900.0}, {"date": "2021-08-04", "close": 6.74, "volume": 83161.0}, {"date": "2021-08-05", "close": 6.79, "volume": 85884.0}, {"date": "2021-08-06", "close": 6.8, "volume": 33117.0}, {"date": "2021-08-09", "close": 6.8, "volume": 52007.0}, {"date": "2021-08-10", "close": 6.8, "volume": 21842.0}, {"date": "2021-08-11", "close": 6.88, "volume": 33147.0}, {"date": "2021-08-12", "close": 6.86, "volume": 35515.0}, {"date": "2021-08-13", "close": 6.9, "volume": 47103.0}, {"date": "2021-08-16", "close": 6.94, "volume": 46619.0}, {"date": "2021-08-17", "close": 6.905, "volume": 31508.0}, {"date": "2021-08-18", "close": 6.9, "volume": 36130.0}, {"date": "2021-08-19", "close": 6.9, "volume": 35242.0}, {"date": "2021-08-20", "close": 6.9004, "volume": 35669.0}, {"date": "2021-08-23", "close": 6.85, "volume": 52747.0}, {"date": "2021-08-24", "close": 6.92, "volume": 60588.0}, {"date": "2021-08-25", "close": 6.89, "volume": 25362.0}, {"date": "2021-08-26", "close": 6.84, "volume": 20367.0}, {"date": "2021-08-27", "close": 6.8395, "volume": 42940.0}, {"date": "2021-08-30", "close": 6.84, "volume": 29067.0}, {"date": "2021-08-31", "close": 6.89, "volume": 36728.0}, {"date": "2021-09-01", "close": 6.94, "volume": 35652.0}, {"date": "2021-09-02", "close": 6.81, "volume": 72377.0}, {"date": "2021-09-03", "close": 6.81, "volume": 25115.0}, {"date": "2021-09-07", "close": 6.8, "volume": 32048.0}, {"date": "2021-09-08", "close": 6.82, "volume": 31509.0}, {"date": "2021-09-09", "close": 6.84, "volume": 26353.0}, {"date": "2021-09-10", "close": 6.85, "volume": 49954.0}, {"date": "2021-09-13", "close": 6.93, "volume": 37490.0}, {"date": "2021-09-14", "close": 7.0, "volume": 34665.0}, {"date": "2021-09-15", "close": 6.95, "volume": 45942.0}, {"date": "2021-09-16", "close": 7.04, "volume": 62554.0}, {"date": "2021-09-17", "close": 7.0, "volume": 38916.0}, {"date": "2021-09-20", "close": 6.86, "volume": 115759.0}, {"date": "2021-09-21", "close": 6.84, "volume": 32113.0}, {"date": "2021-09-22", "close": 6.82, "volume": 45904.0}, {"date": "2021-09-23", "close": 6.82, "volume": 18395.0}, {"date": "2021-09-24", "close": 7.01, "volume": 64429.0}, {"date": "2021-09-27", "close": 6.9, "volume": 45584.0}, {"date": "2021-09-28", "close": 7.06, "volume": 39581.0}, {"date": "2021-09-29", "close": 7.12, "volume": 27197.0}, {"date": "2021-09-30", "close": 7.05, "volume": 33149.0}, {"date": "2021-10-01", "close": 7.01, "volume": 42988.0}, {"date": "2021-10-04", "close": 7.01, "volume": 16301.0}, {"date": "2021-10-05", "close": 7.07, "volume": 16225.0}, {"date": "2021-10-06", "close": 7.09, "volume": 54063.0}, {"date": "2021-10-07", "close": 7.09, "volume": 42048.0}, {"date": "2021-10-08", "close": 7.12, "volume": 22971.0}, {"date": "2021-10-11", "close": 7.08, "volume": 55974.0}, {"date": "2021-10-12", "close": 7.08, "volume": 61892.0}, {"date": "2021-10-13", "close": 7.08, "volume": 50964.0}, {"date": "2021-10-14", "close": 7.1, "volume": 54783.0}, {"date": "2021-10-15", "close": 7.1, "volume": 34595.0}, {"date": "2021-10-18", "close": 7.19, "volume": 36904.0}, {"date": "2021-10-19", "close": 7.17, "volume": 43229.0}, {"date": "2021-10-20", "close": 7.18, "volume": 30552.0}, {"date": "2021-10-21", "close": 7.15, "volume": 42120.0}, {"date": "2021-10-22", "close": 7.2, "volume": 41797.0}, {"date": "2021-10-25", "close": 7.12, "volume": 64200.0}, {"date": "2021-10-26", "close": 7.02, "volume": 92033.0}, {"date": "2021-10-27", "close": 6.98, "volume": 56635.0}, {"date": "2021-10-28", "close": 6.97, "volume": 53988.0}, {"date": "2021-10-29", "close": 6.97, "volume": 46820.0}, {"date": "2021-11-01", "close": 6.98, "volume": 26470.0}, {"date": "2021-11-02", "close": 6.96, "volume": 34866.0}, {"date": "2021-11-03", "close": 6.97, "volume": 50606.0}, {"date": "2021-11-04", "close": 6.97, "volume": 53403.0}, {"date": "2021-11-05", "close": 7.03, "volume": 35927.0}, {"date": "2021-11-08", "close": 7.0312, "volume": 29836.0}, {"date": "2021-11-09", "close": 7.05, "volume": 14172.0}, {"date": "2021-11-10", "close": 6.96, "volume": 52869.0}, {"date": "2021-11-11", "close": 6.99, "volume": 35605.0}, {"date": "2021-11-12", "close": 7.03, "volume": 31477.0}, {"date": "2021-11-15", "close": 6.99, "volume": 34051.0}, {"date": "2021-11-16", "close": 6.98, "volume": 21181.0}, {"date": "2021-11-17", "close": 6.92, "volume": 43789.0}, {"date": "2021-11-18", "close": 6.85, "volume": 65082.0}, {"date": "2021-11-19", "close": 6.85, "volume": 36196.0}, {"date": "2021-11-22", "close": 6.84, "volume": 13262.0}, {"date": "2021-11-23", "close": 6.85, "volume": 26862.0}, {"date": "2021-11-24", "close": 6.88, "volume": 37410.0}, {"date": "2021-11-26", "close": 6.8, "volume": 8870.0}, {"date": "2021-11-29", "close": 6.83, "volume": 29371.0}, {"date": "2021-11-30", "close": 6.8, "volume": 35047.0}, {"date": "2021-12-01", "close": 6.77, "volume": 23030.0}, {"date": "2021-12-02", "close": 6.75, "volume": 26614.0}, {"date": "2021-12-03", "close": 6.71, "volume": 29603.0}, {"date": "2021-12-06", "close": 6.7, "volume": 49703.0}, {"date": "2021-12-07", "close": 6.74, "volume": 58332.0}, {"date": "2021-12-08", "close": 6.73, "volume": 44570.0}, {"date": "2021-12-09", "close": 6.72, "volume": 34549.0}, {"date": "2021-12-10", "close": 6.68, "volume": 22825.0}, {"date": "2021-12-13", "close": 6.57, "volume": 49570.0}, {"date": "2021-12-14", "close": 6.58, "volume": 57875.0}, {"date": "2021-12-15", "close": 6.62, "volume": 56893.0}, {"date": "2021-12-16", "close": 6.6, "volume": 41600.0}, {"date": "2021-12-17", "close": 6.59, "volume": 28691.0}, {"date": "2021-12-20", "close": 6.56, "volume": 52707.0}, {"date": "2021-12-21", "close": 6.61, "volume": 79974.0}, {"date": "2021-12-22", "close": 6.66, "volume": 85066.0}, {"date": "2021-12-23", "close": 6.72, "volume": 55778.0}, {"date": "2021-12-27", "close": 6.75, "volume": 9011.0}, {"date": "2021-12-28", "close": 6.73, "volume": 51418.0}, {"date": "2021-12-29", "close": 6.72, "volume": 27275.0}, {"date": "2021-12-30", "close": 6.73, "volume": 34384.0}, {"date": "2021-12-31", "close": 6.74, "volume": 37331.0}, {"date": "2022-01-03", "close": 6.75, "volume": 50268.0}, {"date": "2022-01-04", "close": 6.85, "volume": 71522.0}, {"date": "2022-01-05", "close": 6.8, "volume": 15089.0}, {"date": "2022-01-06", "close": 6.83, "volume": 16801.0}, {"date": "2022-01-07", "close": 6.87, "volume": 23978.0}, {"date": "2022-01-10", "close": 6.94, "volume": 60074.0}, {"date": "2022-01-11", "close": 7.0, "volume": 64752.0}, {"date": "2022-01-12", "close": 6.97, "volume": 45850.0}, {"date": "2022-01-13", "close": 6.85, "volume": 110462.0}, {"date": "2022-01-14", "close": 6.82, "volume": 47315.0}, {"date": "2022-01-18", "close": 6.82, "volume": 54744.0}, {"date": "2022-01-19", "close": 6.84, "volume": 52949.0}, {"date": "2022-01-20", "close": 6.8, "volume": 54587.0}, {"date": "2022-01-21", "close": 6.71, "volume": 51027.0}, {"date": "2022-01-24", "close": 6.5, "volume": 105435.0}, {"date": "2022-01-25", "close": 6.53, "volume": 102359.0}, {"date": "2022-01-26", "close": 6.58, "volume": 38563.0}, {"date": "2022-01-27", "close": 6.67, "volume": 18411.0}, {"date": "2022-01-28", "close": 6.7, "volume": 35070.0}, {"date": "2022-01-31", "close": 6.75, "volume": 53067.0}, {"date": "2022-02-01", "close": 6.815, "volume": 15604.0}, {"date": "2022-02-02", "close": 6.82, "volume": 33900.0}, {"date": "2022-02-03", "close": 6.75, "volume": 32234.0}, {"date": "2022-02-04", "close": 6.78, "volume": 24928.0}, {"date": "2022-02-07", "close": 6.78, "volume": 20834.0}, {"date": "2022-02-08", "close": 6.84, "volume": 51157.0}, {"date": "2022-02-09", "close": 6.89, "volume": 26537.0}, {"date": "2022-02-10", "close": 6.88, "volume": 29793.0}, {"date": "2022-02-11", "close": 6.82, "volume": 34991.0}, {"date": "2022-02-14", "close": 6.67, "volume": 30408.0}, {"date": "2022-02-15", "close": 6.78, "volume": 32312.0}, {"date": "2022-02-16", "close": 6.84, "volume": 83018.0}, {"date": "2022-02-17", "close": 6.77, "volume": 60800.0}, {"date": "2022-02-18", "close": 6.75, "volume": 41857.0}, {"date": "2022-02-22", "close": 6.7, "volume": 34677.0}, {"date": "2022-02-23", "close": 6.59, "volume": 20718.0}, {"date": "2022-02-24", "close": 6.54, "volume": 29655.0}, {"date": "2022-02-25", "close": 6.66, "volume": 18342.0}, {"date": "2022-02-28", "close": 6.7, "volume": 13366.0}, {"date": "2022-03-01", "close": 6.66, "volume": 37520.0}, {"date": "2022-03-02", "close": 6.62, "volume": 34745.0}, {"date": "2022-03-03", "close": 6.61, "volume": 44094.0}, {"date": "2022-03-04", "close": 6.72, "volume": 391222.0}, {"date": "2022-03-07", "close": 6.62, "volume": 27723.0}, {"date": "2022-03-08", "close": 6.59, "volume": 88459.0}, {"date": "2022-03-09", "close": 6.5, "volume": 42166.0}, {"date": "2022-03-10", "close": 6.4, "volume": 37316.0}, {"date": "2022-03-11", "close": 6.3, "volume": 41185.0}, {"date": "2022-03-14", "close": 6.07, "volume": 73578.0}, {"date": "2022-03-15", "close": 6.09, "volume": 95375.0}, {"date": "2022-03-16", "close": 6.17, "volume": 111607.0}, {"date": "2022-03-17", "close": 6.25, "volume": 66017.0}, {"date": "2022-03-18", "close": 6.26, "volume": 72646.0}, {"date": "2022-03-21", "close": 6.22, "volume": 55587.0}, {"date": "2022-03-22", "close": 6.28, "volume": 74014.0}, {"date": "2022-03-23", "close": 6.24, "volume": 46303.0}, {"date": "2022-03-24", "close": 6.25, "volume": 55593.0}, {"date": "2022-03-25", "close": 6.21, "volume": 55811.0}, {"date": "2022-03-28", "close": 6.22, "volume": 95826.0}, {"date": "2022-03-29", "close": 6.29, "volume": 53886.0}, {"date": "2022-03-30", "close": 6.3, "volume": 110261.0}, {"date": "2022-03-31", "close": 6.36, "volume": 20513.0}, {"date": "2022-04-01", "close": 6.37, "volume": 74009.0}, {"date": "2022-04-04", "close": 6.44, "volume": 32184.0}, {"date": "2022-04-05", "close": 6.39, "volume": 33403.0}, {"date": "2022-04-06", "close": 6.32, "volume": 48767.0}, {"date": "2022-04-07", "close": 6.36, "volume": 85677.0}, {"date": "2022-04-08", "close": 6.31, "volume": 20228.0}, {"date": "2022-04-11", "close": 6.25, "volume": 41402.0}, {"date": "2022-04-12", "close": 6.25, "volume": 39299.0}, {"date": "2022-04-13", "close": 6.25, "volume": 47511.0}, {"date": "2022-04-14", "close": 6.24, "volume": 21531.0}, {"date": "2022-04-18", "close": 6.23, "volume": 30254.0}, {"date": "2022-04-19", "close": 6.27, "volume": 29547.0}, {"date": "2022-04-20", "close": 6.26, "volume": 34016.0}, {"date": "2022-04-21", "close": 6.24, "volume": 18212.0}, {"date": "2022-04-22", "close": 6.18, "volume": 33024.0}, {"date": "2022-04-25", "close": 6.17, "volume": 85604.0}, {"date": "2022-04-26", "close": 6.1, "volume": 37423.0}, {"date": "2022-04-27", "close": 6.16, "volume": 36907.0}, {"date": "2022-04-28", "close": 6.13, "volume": 49331.0}, {"date": "2022-04-29", "close": 6.09, "volume": 18242.0}, {"date": "2022-05-02", "close": 6.04, "volume": 24541.0}, {"date": "2022-05-03", "close": 6.01, "volume": 112260.0}, {"date": "2022-05-04", "close": 6.059, "volume": 42212.0}, {"date": "2022-05-05", "close": 5.95, "volume": 26126.0}, {"date": "2022-05-06", "close": 5.93, "volume": 28465.0}, {"date": "2022-05-09", "close": 5.84, "volume": 54566.0}, {"date": "2022-05-10", "close": 5.83, "volume": 38059.0}, {"date": "2022-05-11", "close": 5.63, "volume": 502596.0}, {"date": "2022-05-12", "close": 5.58, "volume": 93487.0}, {"date": "2022-05-13", "close": 5.62, "volume": 38488.0}, {"date": "2022-05-16", "close": 5.6, "volume": 36542.0}, {"date": "2022-05-17", "close": 5.67, "volume": 90642.0}, {"date": "2022-05-18", "close": 5.64, "volume": 32622.0}, {"date": "2022-05-19", "close": 5.65, "volume": 36396.0}, {"date": "2022-05-20", "close": 5.62, "volume": 36379.0}, {"date": "2022-05-23", "close": 5.64, "volume": 40836.0}, {"date": "2022-05-24", "close": 5.62, "volume": 41461.0}, {"date": "2022-05-25", "close": 5.61, "volume": 47677.0}, {"date": "2022-05-26", "close": 5.67, "volume": 42451.0}, {"date": "2022-05-27", "close": 5.78, "volume": 55061.0}, {"date": "2022-05-31", "close": 5.74, "volume": 62131.0}, {"date": "2022-06-01", "close": 5.76, "volume": 24737.0}, {"date": "2022-06-02", "close": 5.775, "volume": 7886.0}, {"date": "2022-06-03", "close": 5.76, "volume": 16600.0}, {"date": "2022-06-06", "close": 5.76, "volume": 29085.0}, {"date": "2022-06-07", "close": 5.8, "volume": 42933.0}, {"date": "2022-06-08", "close": 5.78, "volume": 27419.0}, {"date": "2022-06-09", "close": 5.78, "volume": 26392.0}, {"date": "2022-06-10", "close": 5.71, "volume": 54276.0}, {"date": "2022-06-13", "close": 5.53, "volume": 61203.0}, {"date": "2022-06-14", "close": 5.6, "volume": 100347.0}, {"date": "2022-06-15", "close": 5.59, "volume": 30498.0}, {"date": "2022-06-16", "close": 5.37, "volume": 166933.0}, {"date": "2022-06-17", "close": 5.43, "volume": 28140.0}, {"date": "2022-06-21", "close": 5.45, "volume": 59173.0}, {"date": "2022-06-22", "close": 5.41, "volume": 21581.0}, {"date": "2022-06-23", "close": 5.43, "volume": 20101.0}, {"date": "2022-06-24", "close": 5.47, "volume": 71838.0}, {"date": "2022-06-27", "close": 5.49, "volume": 29931.0}, {"date": "2022-06-28", "close": 5.48, "volume": 40893.0}, {"date": "2022-06-29", "close": 5.48, "volume": 17596.0}, {"date": "2022-06-30", "close": 5.46, "volume": 34725.0}, {"date": "2022-07-01", "close": 5.52, "volume": 50029.0}, {"date": "2022-07-05", "close": 5.45, "volume": 24448.0}, {"date": "2022-07-06", "close": 5.43, "volume": 22202.0}, {"date": "2022-07-07", "close": 5.43, "volume": 35886.0}, {"date": "2022-07-08", "close": 5.38, "volume": 28164.0}, {"date": "2022-07-11", "close": 5.3852, "volume": 12648.0}, {"date": "2022-07-12", "close": 5.44, "volume": 36836.0}, {"date": "2022-07-13", "close": 5.42, "volume": 20333.0}, {"date": "2022-07-14", "close": 5.4103, "volume": 33176.0}, {"date": "2022-07-15", "close": 5.62, "volume": 264414.0}, {"date": "2022-07-18", "close": 5.45, "volume": 39605.0}, {"date": "2022-07-19", "close": 5.46, "volume": 69885.0}, {"date": "2022-07-20", "close": 5.43, "volume": 13976.0}, {"date": "2022-07-21", "close": 5.52, "volume": 63431.0}, {"date": "2022-07-22", "close": 5.54, "volume": 23048.0}, {"date": "2022-07-25", "close": 5.54, "volume": 17592.0}, {"date": "2022-07-26", "close": 5.51, "volume": 42869.0}, {"date": "2022-07-27", "close": 5.56, "volume": 26434.0}, {"date": "2022-07-28", "close": 5.62, "volume": 37478.0}, {"date": "2022-07-29", "close": 5.68, "volume": 54755.0}, {"date": "2022-08-01", "close": 5.71, "volume": 40004.0}, {"date": "2022-08-02", "close": 5.7, "volume": 35408.0}, {"date": "2022-08-03", "close": 5.76, "volume": 30272.0}, {"date": "2022-08-04", "close": 5.78, "volume": 20307.0}, {"date": "2022-08-05", "close": 5.75, "volume": 39617.0}, {"date": "2022-08-08", "close": 5.7901, "volume": 35212.0}, {"date": "2022-08-09", "close": 5.77, "volume": 27967.0}, {"date": "2022-08-10", "close": 5.78, "volume": 11500.0}, {"date": "2022-08-11", "close": 5.81, "volume": 25789.0}, {"date": "2022-08-12", "close": 5.8421, "volume": 38086.0}, {"date": "2022-08-15", "close": 5.85, "volume": 24379.0}, {"date": "2022-08-16", "close": 5.86, "volume": 26966.0}, {"date": "2022-08-17", "close": 5.82, "volume": 29344.0}, {"date": "2022-08-18", "close": 5.81, "volume": 37621.0}, {"date": "2022-08-19", "close": 5.79, "volume": 75641.0}, {"date": "2022-08-22", "close": 5.7383, "volume": 14003.0}, {"date": "2022-08-23", "close": 5.78, "volume": 37860.0}, {"date": "2022-08-24", "close": 5.76, "volume": 81858.0}, {"date": "2022-08-25", "close": 5.76, "volume": 9409.0}, {"date": "2022-08-26", "close": 5.71, "volume": 33614.0}, {"date": "2022-08-29", "close": 5.67, "volume": 15909.0}, {"date": "2022-08-30", "close": 5.61, "volume": 39180.0}, {"date": "2022-08-31", "close": 5.6, "volume": 27477.0}, {"date": "2022-09-01", "close": 5.58, "volume": 19120.0}, {"date": "2022-09-02", "close": 5.61, "volume": 27477.0}, {"date": "2022-09-06", "close": 5.57, "volume": 25193.0}, {"date": "2022-09-07", "close": 5.6, "volume": 39817.0}, {"date": "2022-09-08", "close": 5.55, "volume": 26761.0}, {"date": "2022-09-09", "close": 5.54, "volume": 27797.0}, {"date": "2022-09-12", "close": 5.56, "volume": 44592.0}, {"date": "2022-09-13", "close": 5.49, "volume": 34208.0}, {"date": "2022-09-14", "close": 5.52, "volume": 32215.0}, {"date": "2022-09-15", "close": 5.47, "volume": 35128.0}, {"date": "2022-09-16", "close": 5.46, "volume": 65850.0}, {"date": "2022-09-19", "close": 5.47, "volume": 44199.0}, {"date": "2022-09-20", "close": 5.42, "volume": 30669.0}, {"date": "2022-09-21", "close": 5.44, "volume": 15176.0}, {"date": "2022-09-22", "close": 5.4093, "volume": 36818.0}, {"date": "2022-09-23", "close": 5.31, "volume": 29045.0}, {"date": "2022-09-26", "close": 5.27, "volume": 101759.0}, {"date": "2022-09-27", "close": 5.24, "volume": 54844.0}, {"date": "2022-09-28", "close": 5.35, "volume": 62587.0}, {"date": "2022-09-29", "close": 5.29, "volume": 52669.0}, {"date": "2022-09-30", "close": 5.27, "volume": 24136.0}, {"date": "2022-10-03", "close": 5.32, "volume": 40259.0}, {"date": "2022-10-04", "close": 5.45, "volume": 127411.0}, {"date": "2022-10-05", "close": 5.36, "volume": 155691.0}, {"date": "2022-10-06", "close": 5.34, "volume": 43335.0}, {"date": "2022-10-07", "close": 5.25, "volume": 31951.0}, {"date": "2022-10-10", "close": 5.246, "volume": 34355.0}, {"date": "2022-10-11", "close": 5.3, "volume": 80800.0}, {"date": "2022-10-12", "close": 5.2, "volume": 25470.0}, {"date": "2022-10-13", "close": 5.19, "volume": 35051.0}, {"date": "2022-10-14", "close": 5.12, "volume": 29492.0}, {"date": "2022-10-17", "close": 5.19, "volume": 46251.0}, {"date": "2022-10-18", "close": 5.19, "volume": 33431.0}, {"date": "2022-10-19", "close": 5.18, "volume": 42065.0}, {"date": "2022-10-20", "close": 5.23, "volume": 44298.0}, {"date": "2022-10-21", "close": 5.22, "volume": 34209.0}, {"date": "2022-10-24", "close": 5.2, "volume": 25373.0}, {"date": "2022-10-25", "close": 5.27, "volume": 37831.0}, {"date": "2022-10-26", "close": 5.26, "volume": 30279.0}, {"date": "2022-10-27", "close": 5.26, "volume": 29235.0}, {"date": "2022-10-28", "close": 5.3146, "volume": 15054.0}, {"date": "2022-10-31", "close": 5.29, "volume": 31061.0}, {"date": "2022-11-01", "close": 5.31, "volume": 37539.0}, {"date": "2022-11-02", "close": 5.32, "volume": 48411.0}, {"date": "2022-11-03", "close": 5.4, "volume": 56866.0}, {"date": "2022-11-04", "close": 5.44, "volume": 62568.0}, {"date": "2022-11-07", "close": 5.44, "volume": 10349.0}, {"date": "2022-11-08", "close": 5.48, "volume": 50543.0}, {"date": "2022-11-09", "close": 5.39, "volume": 36183.0}, {"date": "2022-11-10", "close": 5.41, "volume": 39563.0}, {"date": "2022-11-11", "close": 5.41, "volume": 20566.0}, {"date": "2022-11-14", "close": 5.385, "volume": 21287.0}, {"date": "2022-11-15", "close": 5.4, "volume": 28610.0}, {"date": "2022-11-16", "close": 5.45, "volume": 35726.0}, {"date": "2022-11-17", "close": 5.34, "volume": 97904.0}, {"date": "2022-11-18", "close": 5.4, "volume": 75756.0}, {"date": "2022-11-21", "close": 5.39, "volume": 47351.0}, {"date": "2022-11-22", "close": 5.45, "volume": 43023.0}, {"date": "2022-11-23", "close": 5.43, "volume": 33522.0}, {"date": "2022-11-25", "close": 5.41, "volume": 2917.0}, {"date": "2022-11-28", "close": 5.44, "volume": 43047.0}, {"date": "2022-11-29", "close": 5.42, "volume": 24599.0}, {"date": "2022-11-30", "close": 5.49, "volume": 61402.0}, {"date": "2022-12-01", "close": 5.46, "volume": 46520.0}, {"date": "2022-12-02", "close": 5.48, "volume": 52303.0}, {"date": "2022-12-05", "close": 5.46, "volume": 57843.0}, {"date": "2022-12-06", "close": 5.4597, "volume": 49892.0}, {"date": "2022-12-07", "close": 5.47, "volume": 21618.0}, {"date": "2022-12-08", "close": 5.51, "volume": 100987.0}, {"date": "2022-12-09", "close": 5.42, "volume": 165431.0}, {"date": "2022-12-12", "close": 5.38, "volume": 39216.0}, {"date": "2022-12-13", "close": 5.36, "volume": 70631.0}, {"date": "2022-12-14", "close": 5.3, "volume": 77511.0}, {"date": "2022-12-15", "close": 5.28, "volume": 68799.0}, {"date": "2022-12-16", "close": 5.27, "volume": 36953.0}, {"date": "2022-12-19", "close": 5.28, "volume": 87581.0}, {"date": "2022-12-20", "close": 5.29, "volume": 39327.0}, {"date": "2022-12-21", "close": 5.34, "volume": 59767.0}, {"date": "2022-12-22", "close": 5.32, "volume": 63936.0}, {"date": "2022-12-23", "close": 5.34, "volume": 24140.0}, {"date": "2022-12-27", "close": 5.33, "volume": 55745.0}, {"date": "2022-12-28", "close": 5.23, "volume": 63743.0}, {"date": "2022-12-29", "close": 5.24, "volume": 54888.0}, {"date": "2022-12-30", "close": 5.27, "volume": 55161.0}, {"date": "2023-01-03", "close": 5.26, "volume": 48324.0}, {"date": "2023-01-04", "close": 5.3, "volume": 82599.0}, {"date": "2023-01-05", "close": 5.26, "volume": 52362.0}, {"date": "2023-01-06", "close": 5.31, "volume": 147018.0}, {"date": "2023-01-09", "close": 5.33, "volume": 50301.0}, {"date": "2023-01-10", "close": 5.37, "volume": 49124.0}, {"date": "2023-01-11", "close": 5.42, "volume": 44638.0}, {"date": "2023-01-12", "close": 5.42, "volume": 86436.0}, {"date": "2023-01-13", "close": 5.44, "volume": 108893.0}, {"date": "2023-01-17", "close": 5.43, "volume": 42226.0}, {"date": "2023-01-18", "close": 5.45, "volume": 43819.0}, {"date": "2023-01-19", "close": 5.44, "volume": 25786.0}, {"date": "2023-01-20", "close": 5.51, "volume": 64492.0}, {"date": "2023-01-23", "close": 5.56, "volume": 60661.0}, {"date": "2023-01-24", "close": 5.58, "volume": 59413.0}, {"date": "2023-01-25", "close": 5.55, "volume": 43434.0}, {"date": "2023-01-26", "close": 5.6, "volume": 25111.0}, {"date": "2023-01-27", "close": 5.6, "volume": 16132.0}, {"date": "2023-01-30", "close": 5.55, "volume": 59462.0}, {"date": "2023-01-31", "close": 5.62, "volume": 18762.0}, {"date": "2023-02-01", "close": 5.6097, "volume": 92889.0}, {"date": "2023-02-02", "close": 5.6808, "volume": 79873.0}, {"date": "2023-02-03", "close": 5.65, "volume": 146116.0}, {"date": "2023-02-06", "close": 5.65, "volume": 69443.0}, {"date": "2023-02-07", "close": 5.73, "volume": 44339.0}, {"date": "2023-02-08", "close": 5.73, "volume": 60279.0}, {"date": "2023-02-09", "close": 5.75, "volume": 77330.0}, {"date": "2023-02-10", "close": 5.72, "volume": 25318.0}, {"date": "2023-02-13", "close": 5.72, "volume": 36358.0}, {"date": "2023-02-14", "close": 5.75, "volume": 88692.0}, {"date": "2023-02-15", "close": 5.7496, "volume": 49829.0}, {"date": "2023-02-16", "close": 5.72, "volume": 18622.0}, {"date": "2023-02-17", "close": 5.71, "volume": 35488.0}, {"date": "2023-02-21", "close": 5.63, "volume": 59414.0}, {"date": "2023-02-22", "close": 5.65, "volume": 22180.0}, {"date": "2023-02-23", "close": 5.66, "volume": 12049.0}, {"date": "2023-02-24", "close": 5.68, "volume": 57099.0}, {"date": "2023-02-27", "close": 5.68, "volume": 45885.0}, {"date": "2023-02-28", "close": 5.7, "volume": 77976.0}, {"date": "2023-03-01", "close": 5.71, "volume": 44830.0}, {"date": "2023-03-02", "close": 5.68, "volume": 77795.0}, {"date": "2023-03-03", "close": 5.7, "volume": 46200.0}, {"date": "2023-03-06", "close": 5.6946, "volume": 204821.0}, {"date": "2023-03-07", "close": 5.69, "volume": 88452.0}, {"date": "2023-03-08", "close": 5.76, "volume": 51041.0}, {"date": "2023-03-09", "close": 5.64, "volume": 129165.0}, {"date": "2023-03-10", "close": 5.46, "volume": 74425.0}, {"date": "2023-03-13", "close": 5.26, "volume": 90219.0}, {"date": "2023-03-14", "close": 5.31, "volume": 52208.0}, {"date": "2023-03-15", "close": 5.26, "volume": 55752.0}, {"date": "2023-03-16", "close": 5.27, "volume": 86961.0}, {"date": "2023-03-17", "close": 5.26, "volume": 105479.0}, {"date": "2023-03-20", "close": 5.28, "volume": 74699.0}, {"date": "2023-03-21", "close": 5.3, "volume": 63320.0}, {"date": "2023-03-22", "close": 5.31, "volume": 23904.0}, {"date": "2023-03-23", "close": 5.28, "volume": 33242.0}, {"date": "2023-03-24", "close": 5.27, "volume": 38537.0}, {"date": "2023-03-27", "close": 5.29, "volume": 54959.0}, {"date": "2023-03-28", "close": 5.25, "volume": 39240.0}, {"date": "2023-03-29", "close": 5.29, "volume": 46626.0}, {"date": "2023-03-30", "close": 5.33, "volume": 44903.0}, {"date": "2023-03-31", "close": 5.35, "volume": 115543.0}, {"date": "2023-04-03", "close": 5.39, "volume": 87424.0}, {"date": "2023-04-04", "close": 5.35, "volume": 93092.0}, {"date": "2023-04-05", "close": 5.3, "volume": 103163.0}, {"date": "2023-04-06", "close": 5.3, "volume": 52988.0}, {"date": "2023-04-10", "close": 5.32, "volume": 64390.0}, {"date": "2023-04-11", "close": 5.35, "volume": 62396.0}, {"date": "2023-04-12", "close": 5.32, "volume": 116346.0}, {"date": "2023-04-13", "close": 5.34, "volume": 85582.0}, {"date": "2023-04-14", "close": 5.34, "volume": 43175.0}, {"date": "2023-04-17", "close": 5.35, "volume": 47414.0}, {"date": "2023-04-18", "close": 5.39, "volume": 139142.0}, {"date": "2023-04-19", "close": 5.39, "volume": 40300.0}, {"date": "2023-04-20", "close": 5.4, "volume": 43235.0}, {"date": "2023-04-21", "close": 5.35, "volume": 56956.0}, {"date": "2023-04-24", "close": 5.35, "volume": 58009.0}, {"date": "2023-04-25", "close": 5.308, "volume": 118399.0}, {"date": "2023-04-26", "close": 5.29, "volume": 64563.0}, {"date": "2023-04-27", "close": 5.31, "volume": 54512.0}, {"date": "2023-04-28", "close": 5.32, "volume": 58436.0}, {"date": "2023-05-01", "close": 5.33, "volume": 65089.0}, {"date": "2023-05-02", "close": 5.29, "volume": 82572.0}, {"date": "2023-05-03", "close": 5.29, "volume": 100586.0}, {"date": "2023-05-04", "close": 5.27, "volume": 74225.0}, {"date": "2023-05-05", "close": 5.29, "volume": 57954.0}, {"date": "2023-05-08", "close": 5.3, "volume": 25725.0}, {"date": "2023-05-09", "close": 5.33, "volume": 46509.0}, {"date": "2023-05-10", "close": 5.28, "volume": 24977.0}, {"date": "2023-05-11", "close": 5.23, "volume": 28888.0}, {"date": "2023-05-12", "close": 5.22, "volume": 43650.0}, {"date": "2023-05-15", "close": 5.26, "volume": 40490.0}, {"date": "2023-05-16", "close": 5.21, "volume": 23412.0}, {"date": "2023-05-17", "close": 5.26, "volume": 26985.0}, {"date": "2023-05-18", "close": 5.2601, "volume": 94629.0}, {"date": "2023-05-19", "close": 5.24, "volume": 24731.0}, {"date": "2023-05-22", "close": 5.25, "volume": 24263.0}, {"date": "2023-05-23", "close": 5.22, "volume": 64543.0}, {"date": "2023-05-24", "close": 5.22, "volume": 50429.0}, {"date": "2023-05-25", "close": 5.21, "volume": 61709.0}, {"date": "2023-05-26", "close": 5.24, "volume": 25351.0}, {"date": "2023-05-30", "close": 5.21, "volume": 63415.0}, {"date": "2023-05-31", "close": 5.24, "volume": 80141.0}, {"date": "2023-06-01", "close": 5.28, "volume": 40643.0}, {"date": "2023-06-02", "close": 5.33, "volume": 20505.0}, {"date": "2023-06-05", "close": 5.36, "volume": 101009.0}, {"date": "2023-06-06", "close": 5.35, "volume": 29628.0}, {"date": "2023-06-07", "close": 5.37, "volume": 65422.0}, {"date": "2023-06-08", "close": 5.37, "volume": 40392.0}, {"date": "2023-06-09", "close": 5.33, "volume": 40564.0}, {"date": "2023-06-12", "close": 5.29, "volume": 54291.0}, {"date": "2023-06-13", "close": 5.31, "volume": 27444.0}, {"date": "2023-06-14", "close": 5.28, "volume": 74131.0}, {"date": "2023-06-15", "close": 5.33, "volume": 72826.0}, {"date": "2023-06-16", "close": 5.33, "volume": 54105.0}, {"date": "2023-06-20", "close": 5.32, "volume": 50339.0}, {"date": "2023-06-21", "close": 5.31, "volume": 88864.0}, {"date": "2023-06-22", "close": 5.33, "volume": 24538.0}, {"date": "2023-06-23", "close": 5.31, "volume": 109902.0}, {"date": "2023-06-26", "close": 5.32, "volume": 43667.0}, {"date": "2023-06-27", "close": 5.3399, "volume": 32975.0}, {"date": "2023-06-28", "close": 5.42, "volume": 59891.0}, {"date": "2023-06-29", "close": 5.44, "volume": 40639.0}, {"date": "2023-06-30", "close": 5.46, "volume": 42741.0}, {"date": "2023-07-03", "close": 5.48, "volume": 18847.0}, {"date": "2023-07-05", "close": 5.45, "volume": 57197.0}, {"date": "2023-07-06", "close": 5.4, "volume": 64044.0}, {"date": "2023-07-07", "close": 5.42, "volume": 41734.0}, {"date": "2023-07-10", "close": 5.45, "volume": 36211.0}, {"date": "2023-07-11", "close": 5.45, "volume": 106147.0}, {"date": "2023-07-12", "close": 5.44, "volume": 92416.0}, {"date": "2023-07-13", "close": 5.43, "volume": 53891.0}, {"date": "2023-07-14", "close": 5.4, "volume": 77381.0}, {"date": "2023-07-17", "close": 5.43, "volume": 64266.0}, {"date": "2023-07-18", "close": 5.42, "volume": 77706.0}, {"date": "2023-07-19", "close": 5.4, "volume": 69589.0}, {"date": "2023-07-20", "close": 5.4, "volume": 71965.0}, {"date": "2023-07-21", "close": 5.42, "volume": 111313.0}, {"date": "2023-07-24", "close": 5.47, "volume": 44262.0}, {"date": "2023-07-25", "close": 5.46, "volume": 72199.0}, {"date": "2023-07-26", "close": 5.48, "volume": 80098.0}, {"date": "2023-07-27", "close": 5.47, "volume": 72974.0}, {"date": "2023-07-28", "close": 5.51, "volume": 98627.0}, {"date": "2023-07-31", "close": 5.58, "volume": 114956.0}, {"date": "2023-08-01", "close": 5.58, "volume": 58000.0}, {"date": "2023-08-02", "close": 5.57, "volume": 70848.0}, {"date": "2023-08-03", "close": 5.59, "volume": 100297.0}, {"date": "2023-08-04", "close": 5.67, "volume": 113672.0}, {"date": "2023-08-07", "close": 5.67, "volume": 210500.0}, {"date": "2023-08-08", "close": 5.69, "volume": 175309.0}, {"date": "2023-08-09", "close": 5.67, "volume": 85053.0}, {"date": "2023-08-10", "close": 5.63, "volume": 88507.0}, {"date": "2023-08-11", "close": 5.65, "volume": 103612.0}, {"date": "2023-08-14", "close": 5.62, "volume": 88893.0}, {"date": "2023-08-15", "close": 5.6, "volume": 29130.0}, {"date": "2023-08-16", "close": 5.61, "volume": 49809.0}, {"date": "2023-08-17", "close": 5.6, "volume": 79544.0}, {"date": "2023-08-18", "close": 5.65, "volume": 181323.0}, {"date": "2023-08-21", "close": 5.69, "volume": 44008.0}, {"date": "2023-08-22", "close": 5.7311, "volume": 95741.0}, {"date": "2023-08-23", "close": 5.74, "volume": 27779.0}, {"date": "2023-08-24", "close": 5.72, "volume": 43869.0}, {"date": "2023-08-25", "close": 5.79, "volume": 60994.0}, {"date": "2023-08-28", "close": 5.78, "volume": 85074.0}, {"date": "2023-08-29", "close": 5.77, "volume": 34131.0}, {"date": "2023-08-30", "close": 5.72, "volume": 148451.0}, {"date": "2023-08-31", "close": 5.74, "volume": 82558.0}, {"date": "2023-09-01", "close": 5.77, "volume": 74319.0}, {"date": "2023-09-05", "close": 5.79, "volume": 177342.0}, {"date": "2023-09-06", "close": 5.79, "volume": 96808.0}, {"date": "2023-09-07", "close": 5.75, "volume": 90059.0}, {"date": "2023-09-08", "close": 5.75, "volume": 144350.0}, {"date": "2023-09-11", "close": 5.79, "volume": 65861.0}, {"date": "2023-09-12", "close": 5.82, "volume": 40256.0}, {"date": "2023-09-13", "close": 5.8, "volume": 87499.0}, {"date": "2023-09-14", "close": 5.85, "volume": 95161.0}, {"date": "2023-09-15", "close": 5.79, "volume": 93888.0}, {"date": "2023-09-18", "close": 5.79, "volume": 81606.0}, {"date": "2023-09-19", "close": 5.8, "volume": 29818.0}, {"date": "2023-09-20", "close": 5.78, "volume": 51259.0}, {"date": "2023-09-21", "close": 5.8, "volume": 68277.0}, {"date": "2023-09-22", "close": 5.94, "volume": 131670.0}, {"date": "2023-09-25", "close": 5.96, "volume": 98204.0}, {"date": "2023-09-26", "close": 5.88, "volume": 57714.0}, {"date": "2023-09-27", "close": 5.92, "volume": 111431.0}, {"date": "2023-09-28", "close": 5.94, "volume": 78820.0}, {"date": "2023-09-29", "close": 5.9, "volume": 47809.0}, {"date": "2023-10-02", "close": 5.85, "volume": 136367.0}, {"date": "2023-10-03", "close": 5.79, "volume": 60487.0}, {"date": "2023-10-04", "close": 5.88, "volume": 114935.0}, {"date": "2023-10-05", "close": 5.95, "volume": 85515.0}, {"date": "2023-10-06", "close": 6.04, "volume": 240346.0}, {"date": "2023-10-09", "close": 5.89, "volume": 212954.0}, {"date": "2023-10-10", "close": 5.89, "volume": 141851.0}, {"date": "2023-10-11", "close": 5.83, "volume": 75947.0}, {"date": "2023-10-12", "close": 5.83, "volume": 91603.0}, {"date": "2023-10-13", "close": 5.9, "volume": 43793.0}, {"date": "2023-10-16", "close": 5.86, "volume": 109488.0}, {"date": "2023-10-17", "close": 5.9, "volume": 229004.0}, {"date": "2023-10-18", "close": 5.94, "volume": 101559.0}, {"date": "2023-10-19", "close": 5.92, "volume": 152803.0}, {"date": "2023-10-20", "close": 5.83, "volume": 95875.0}, {"date": "2023-10-23", "close": 5.73, "volume": 209633.0}, {"date": "2023-10-24", "close": 5.84, "volume": 87996.0}, {"date": "2023-10-25", "close": 5.72, "volume": 98777.0}, {"date": "2023-10-26", "close": 5.6, "volume": 71523.0}, {"date": "2023-10-27", "close": 5.6, "volume": 57571.0}, {"date": "2023-10-30", "close": 5.69, "volume": 54597.0}, {"date": "2023-10-31", "close": 5.78, "volume": 60450.0}, {"date": "2023-11-01", "close": 5.91, "volume": 77958.0}, {"date": "2023-11-02", "close": 6.04, "volume": 98539.0}, {"date": "2023-11-03", "close": 6.03, "volume": 104276.0}, {"date": "2023-11-06", "close": 5.97, "volume": 84885.0}, {"date": "2023-11-07", "close": 6.02, "volume": 151091.0}, {"date": "2023-11-08", "close": 6.11, "volume": 142850.0}, {"date": "2023-11-09", "close": 6.05, "volume": 61838.0}, {"date": "2023-11-10", "close": 6.02, "volume": 87201.0}, {"date": "2023-11-13", "close": 6.19, "volume": 124631.0}, {"date": "2023-11-14", "close": 6.04, "volume": 148911.0}, {"date": "2023-11-15", "close": 6.06, "volume": 74131.0}, {"date": "2023-11-16", "close": 6.06, "volume": 62187.0}, {"date": "2023-11-17", "close": 6.12, "volume": 84648.0}, {"date": "2023-11-20", "close": 6.11, "volume": 150938.0}, {"date": "2023-11-21", "close": 6.05, "volume": 69818.0}, {"date": "2023-11-22", "close": 6.05, "volume": 77473.0}, {"date": "2023-11-24", "close": 6.07, "volume": 28575.0}, {"date": "2023-11-27", "close": 6.07, "volume": 48541.0}, {"date": "2023-11-28", "close": 6.08, "volume": 43436.0}, {"date": "2023-11-29", "close": 6.09, "volume": 90440.0}, {"date": "2023-11-30", "close": 5.99, "volume": 80981.0}, {"date": "2023-12-01", "close": 6.08, "volume": 21126.0}, {"date": "2023-12-04", "close": 5.97, "volume": 294724.0}, {"date": "2023-12-05", "close": 6.02, "volume": 89737.0}, {"date": "2023-12-06", "close": 6.06, "volume": 84419.0}, {"date": "2023-12-07", "close": 6.12, "volume": 74101.0}, {"date": "2023-12-08", "close": 6.1, "volume": 52658.0}, {"date": "2023-12-11", "close": 6.08, "volume": 61691.0}, {"date": "2023-12-12", "close": 6.11, "volume": 40767.0}, {"date": "2023-12-13", "close": 6.12, "volume": 81217.0}, {"date": "2023-12-14", "close": 6.23, "volume": 94964.0}, {"date": "2023-12-15", "close": 6.24, "volume": 48743.0}, {"date": "2023-12-18", "close": 6.25, "volume": 130024.0}, {"date": "2023-12-19", "close": 6.14, "volume": 92598.0}, {"date": "2023-12-20", "close": 6.16, "volume": 56471.0}, {"date": "2023-12-21", "close": 6.13, "volume": 103237.0}, {"date": "2023-12-22", "close": 6.26, "volume": 108585.0}, {"date": "2023-12-26", "close": 6.3, "volume": 108741.0}, {"date": "2023-12-27", "close": 6.25, "volume": 41621.0}, {"date": "2023-12-28", "close": 6.27, "volume": 25880.0}, {"date": "2023-12-29", "close": 6.31, "volume": 239641.0}, {"date": "2024-01-02", "close": 6.35, "volume": 61317.0}, {"date": "2024-01-03", "close": 6.275, "volume": 77798.0}, {"date": "2024-01-04", "close": 6.25, "volume": 96513.0}, {"date": "2024-01-05", "close": 6.28, "volume": 63306.0}, {"date": "2024-01-08", "close": 6.41, "volume": 54230.0}, {"date": "2024-01-09", "close": 6.34, "volume": 78883.0}, {"date": "2024-01-10", "close": 6.28, "volume": 104072.0}, {"date": "2024-01-11", "close": 6.25, "volume": 106014.0}, {"date": "2024-01-12", "close": 6.23, "volume": 137908.0}, {"date": "2024-01-16", "close": 6.37, "volume": 199888.0}, {"date": "2024-01-17", "close": 6.48, "volume": 192982.0}, {"date": "2024-01-18", "close": 6.5, "volume": 128585.0}, {"date": "2024-01-19", "close": 6.45, "volume": 72545.0}, {"date": "2024-01-22", "close": 6.49, "volume": 72342.0}, {"date": "2024-01-23", "close": 6.47, "volume": 68084.0}, {"date": "2024-01-24", "close": 6.53, "volume": 57324.0}, {"date": "2024-01-25", "close": 6.55, "volume": 36757.0}, {"date": "2024-01-26", "close": 6.54, "volume": 46611.0}, {"date": "2024-01-29", "close": 6.5, "volume": 73274.0}, {"date": "2024-01-30", "close": 6.57, "volume": 62502.0}, {"date": "2024-01-31", "close": 6.57, "volume": 41907.0}, {"date": "2024-02-01", "close": 6.66, "volume": 56253.0}, {"date": "2024-02-02", "close": 6.61, "volume": 61175.0}, {"date": "2024-02-05", "close": 6.66, "volume": 82292.0}, {"date": "2024-02-06", "close": 6.72, "volume": 126274.0}, {"date": "2024-02-07", "close": 6.74, "volume": 92265.0}, {"date": "2024-02-08", "close": 6.72, "volume": 141264.0}, {"date": "2024-02-09", "close": 6.63, "volume": 115643.0}, {"date": "2024-02-12", "close": 6.56, "volume": 180538.0}, {"date": "2024-02-13", "close": 6.48, "volume": 173318.0}, {"date": "2024-02-14", "close": 6.5, "volume": 98594.0}, {"date": "2024-02-15", "close": 6.485, "volume": 67253.0}, {"date": "2024-02-16", "close": 6.52, "volume": 84345.0}, {"date": "2024-02-20", "close": 6.47, "volume": 144163.0}, {"date": "2024-02-21", "close": 6.46, "volume": 65228.0}, {"date": "2024-02-22", "close": 6.41, "volume": 163120.0}, {"date": "2024-02-23", "close": 6.39, "volume": 116379.0}, {"date": "2024-02-26", "close": 6.34, "volume": 97697.0}, {"date": "2024-02-27", "close": 6.36, "volume": 78981.0}, {"date": "2024-02-28", "close": 6.37, "volume": 60991.0}, {"date": "2024-02-29", "close": 6.36, "volume": 68829.0}, {"date": "2024-03-01", "close": 6.42, "volume": 76558.0}, {"date": "2024-03-04", "close": 6.45, "volume": 68609.0}, {"date": "2024-03-05", "close": 6.425, "volume": 70756.0}, {"date": "2024-03-06", "close": 6.41, "volume": 97111.0}, {"date": "2024-03-07", "close": 6.43, "volume": 76601.0}, {"date": "2024-03-08", "close": 6.39, "volume": 158080.0}, {"date": "2024-03-11", "close": 6.305, "volume": 164630.0}, {"date": "2024-03-12", "close": 6.34, "volume": 239618.0}, {"date": "2024-03-13", "close": 6.35, "volume": 59540.0}, {"date": "2024-03-14", "close": 6.33, "volume": 82164.0}, {"date": "2024-03-15", "close": 6.35, "volume": 54265.0}, {"date": "2024-03-18", "close": 6.355, "volume": 85877.0}, {"date": "2024-03-19", "close": 6.34, "volume": 49754.0}, {"date": "2024-03-20", "close": 6.37, "volume": 39448.0}, {"date": "2024-03-21", "close": 6.36, "volume": 56319.0}, {"date": "2024-03-22", "close": 6.34, "volume": 42967.0}, {"date": "2024-03-25", "close": 6.345, "volume": 57955.0}, {"date": "2024-03-26", "close": 6.36, "volume": 53564.0}, {"date": "2024-03-27", "close": 6.35, "volume": 36769.0}, {"date": "2024-03-28", "close": 6.36, "volume": 68386.0}, {"date": "2024-04-01", "close": 6.38, "volume": 101897.0}, {"date": "2024-04-02", "close": 6.35, "volume": 62074.0}, {"date": "2024-04-03", "close": 6.34, "volume": 114258.0}, {"date": "2024-04-04", "close": 6.37, "volume": 103140.0}, {"date": "2024-04-05", "close": 6.39, "volume": 37379.0}, {"date": "2024-04-08", "close": 6.39, "volume": 45515.0}, {"date": "2024-04-09", "close": 6.39, "volume": 82203.0}, {"date": "2024-04-10", "close": 6.37, "volume": 45384.0}, {"date": "2024-04-11", "close": 6.32, "volume": 73516.0}, {"date": "2024-04-12", "close": 6.34, "volume": 85323.0}, {"date": "2024-04-15", "close": 6.29, "volume": 66147.0}, {"date": "2024-04-16", "close": 6.34, "volume": 36943.0}, {"date": "2024-04-17", "close": 6.34, "volume": 60440.0}, {"date": "2024-04-18", "close": 6.34, "volume": 54748.0}, {"date": "2024-04-19", "close": 6.37, "volume": 28035.0}, {"date": "2024-04-22", "close": 6.36, "volume": 68800.0}, {"date": "2024-04-23", "close": 6.36, "volume": 65652.0}, {"date": "2024-04-24", "close": 6.34, "volume": 102033.0}, {"date": "2024-04-25", "close": 6.33, "volume": 63694.0}, {"date": "2024-04-26", "close": 6.33, "volume": 48728.0}, {"date": "2024-04-29", "close": 6.35, "volume": 49434.0}, {"date": "2024-04-30", "close": 6.35, "volume": 35873.0}, {"date": "2024-05-01", "close": 6.36, "volume": 86236.0}, {"date": "2024-05-02", "close": 6.37, "volume": 40671.0}, {"date": "2024-05-03", "close": 6.385, "volume": 73281.0}, {"date": "2024-05-06", "close": 6.47, "volume": 136605.0}, {"date": "2024-05-07", "close": 6.47, "volume": 97242.0}, {"date": "2024-05-08", "close": 6.44, "volume": 63835.0}, {"date": "2024-05-09", "close": 6.42, "volume": 68343.0}, {"date": "2024-05-10", "close": 6.39, "volume": 57565.0}, {"date": "2024-05-13", "close": 6.38, "volume": 45032.0}, {"date": "2024-05-14", "close": 6.385, "volume": 79978.0}, {"date": "2024-05-15", "close": 6.43, "volume": 64258.0}, {"date": "2024-05-16", "close": 6.42, "volume": 103231.0}, {"date": "2024-05-17", "close": 6.43, "volume": 40377.0}, {"date": "2024-05-20", "close": 6.415, "volume": 96095.0}, {"date": "2024-05-21", "close": 6.42, "volume": 56242.0}, {"date": "2024-05-22", "close": 6.395, "volume": 87859.0}, {"date": "2024-05-23", "close": 6.385, "volume": 72157.0}, {"date": "2024-05-24", "close": 6.39, "volume": 24532.0}, {"date": "2024-05-28", "close": 6.39, "volume": 92836.0}, {"date": "2024-05-29", "close": 6.36, "volume": 93622.0}, {"date": "2024-05-30", "close": 6.37, "volume": 26075.0}, {"date": "2024-05-31", "close": 6.44, "volume": 61270.0}, {"date": "2024-06-03", "close": 6.4, "volume": 48948.0}, {"date": "2024-06-04", "close": 6.42, "volume": 72814.0}, {"date": "2024-06-05", "close": 6.45, "volume": 92105.0}, {"date": "2024-06-06", "close": 6.42, "volume": 50985.0}, {"date": "2024-06-07", "close": 6.5, "volume": 38469.0}, {"date": "2024-06-10", "close": 6.435, "volume": 72841.0}, {"date": "2024-06-11", "close": 6.46, "volume": 59575.0}, {"date": "2024-06-12", "close": 6.48, "volume": 52603.0}, {"date": "2024-06-13", "close": 6.37, "volume": 53750.0}, {"date": "2024-06-14", "close": 6.32, "volume": 63507.0}, {"date": "2024-06-17", "close": 6.36, "volume": 35180.0}, {"date": "2024-06-18", "close": 6.34, "volume": 41561.0}, {"date": "2024-06-20", "close": 6.34, "volume": 71650.0}, {"date": "2024-06-21", "close": 6.34, "volume": 24790.0}, {"date": "2024-06-24", "close": 6.35, "volume": 98867.0}, {"date": "2024-06-25", "close": 6.38, "volume": 125026.0}, {"date": "2024-06-26", "close": 6.38, "volume": 45984.0}, {"date": "2024-06-27", "close": 6.36, "volume": 56150.0}, {"date": "2024-06-28", "close": 6.34, "volume": 50618.0}, {"date": "2024-07-01", "close": 6.37, "volume": 51326.0}, {"date": "2024-07-02", "close": 6.37, "volume": 54353.0}, {"date": "2024-07-03", "close": 6.43, "volume": 78422.0}, {"date": "2024-07-05", "close": 6.47, "volume": 96756.0}, {"date": "2024-07-08", "close": 6.4699, "volume": 60468.0}, {"date": "2024-07-09", "close": 6.49, "volume": 132087.0}, {"date": "2024-07-10", "close": 6.47, "volume": 97219.0}, {"date": "2024-07-11", "close": 6.4, "volume": 56458.0}, {"date": "2024-07-12", "close": 6.36, "volume": 72106.0}, {"date": "2024-07-15", "close": 6.37, "volume": 100093.0}, {"date": "2024-07-16", "close": 6.34, "volume": 57043.0}, {"date": "2024-07-17", "close": 6.34, "volume": 95410.0}, {"date": "2024-07-18", "close": 6.33, "volume": 104020.0}, {"date": "2024-07-19", "close": 6.3, "volume": 70274.0}, {"date": "2024-07-22", "close": 6.32, "volume": 79335.0}, {"date": "2024-07-23", "close": 6.28, "volume": 83449.0}, {"date": "2024-07-24", "close": 6.265, "volume": 78049.0}, {"date": "2024-07-25", "close": 6.26, "volume": 86757.0}, {"date": "2024-07-26", "close": 6.28, "volume": 35944.0}, {"date": "2024-07-29", "close": 6.3, "volume": 62354.0}, {"date": "2024-07-30", "close": 6.31, "volume": 60470.0}, {"date": "2024-07-31", "close": 6.31, "volume": 56319.0}, {"date": "2024-08-01", "close": 6.35, "volume": 79470.0}, {"date": "2024-08-02", "close": 6.175, "volume": 165149.0}, {"date": "2024-08-05", "close": 6.01, "volume": 183381.0}, {"date": "2024-08-06", "close": 6.089, "volume": 102076.0}, {"date": "2024-08-07", "close": 6.155, "volume": 114467.0}, {"date": "2024-08-08", "close": 6.21, "volume": 29893.0}, {"date": "2024-08-09", "close": 6.23, "volume": 95174.0}, {"date": "2024-08-12", "close": 6.21, "volume": 51795.0}, {"date": "2024-08-13", "close": 6.205, "volume": 47644.0}, {"date": "2024-08-14", "close": 6.19, "volume": 64168.0}, {"date": "2024-08-15", "close": 6.26, "volume": 66020.0}, {"date": "2024-08-16", "close": 6.22, "volume": 87076.0}, {"date": "2024-08-19", "close": 6.24, "volume": 99590.0}, {"date": "2024-08-20", "close": 6.2, "volume": 36296.0}, {"date": "2024-08-21", "close": 6.27, "volume": 34372.0}, {"date": "2024-08-22", "close": 6.22, "volume": 22341.0}, {"date": "2024-08-23", "close": 6.24, "volume": 32602.0}, {"date": "2024-08-26", "close": 6.24, "volume": 73230.0}, {"date": "2024-08-27", "close": 6.24, "volume": 37037.0}, {"date": "2024-08-28", "close": 6.22, "volume": 31610.0}, {"date": "2024-08-29", "close": 6.28, "volume": 28649.0}, {"date": "2024-08-30", "close": 6.26, "volume": 43264.0}, {"date": "2024-09-03", "close": 6.25, "volume": 101296.0}, {"date": "2024-09-04", "close": 6.26, "volume": 41929.0}, {"date": "2024-09-05", "close": 6.265, "volume": 31579.0}, {"date": "2024-09-06", "close": 6.25, "volume": 46558.0}, {"date": "2024-09-09", "close": 6.28, "volume": 54349.0}, {"date": "2024-09-10", "close": 6.28, "volume": 103014.0}, {"date": "2024-09-11", "close": 6.25, "volume": 69710.0}, {"date": "2024-09-12", "close": 6.265, "volume": 54333.0}, {"date": "2024-09-13", "close": 6.21, "volume": 90466.0}, {"date": "2024-09-16", "close": 6.17, "volume": 102139.0}, {"date": "2024-09-17", "close": 6.18, "volume": 55960.0}, {"date": "2024-09-18", "close": 6.155, "volume": 27574.0}, {"date": "2024-09-19", "close": 6.19, "volume": 75384.0}, {"date": "2024-09-20", "close": 6.175, "volume": 66744.0}, {"date": "2024-09-23", "close": 6.1371, "volume": 60615.0}, {"date": "2024-09-24", "close": 6.14, "volume": 87624.0}, {"date": "2024-09-25", "close": 6.18, "volume": 106755.0}, {"date": "2024-09-26", "close": 6.17, "volume": 28578.0}, {"date": "2024-09-27", "close": 6.17, "volume": 59860.0}, {"date": "2024-09-30", "close": 6.18, "volume": 44780.0}, {"date": "2024-10-01", "close": 6.19, "volume": 55394.0}, {"date": "2024-10-02", "close": 6.185, "volume": 42243.0}, {"date": "2024-10-03", "close": 6.18, "volume": 83898.0}, {"date": "2024-10-04", "close": 6.2216, "volume": 63915.0}, {"date": "2024-10-07", "close": 6.26, "volume": 50103.0}, {"date": "2024-10-08", "close": 6.275, "volume": 36935.0}, {"date": "2024-10-09", "close": 6.26, "volume": 60607.0}, {"date": "2024-10-10", "close": 6.27, "volume": 36085.0}, {"date": "2024-10-11", "close": 6.24, "volume": 41121.0}, {"date": "2024-10-14", "close": 6.25, "volume": 86482.0}, {"date": "2024-10-15", "close": 6.24, "volume": 32673.0}, {"date": "2024-10-16", "close": 6.22, "volume": 62985.0}, {"date": "2024-10-17", "close": 6.24, "volume": 66810.0}, {"date": "2024-10-18", "close": 6.21, "volume": 175938.0}, {"date": "2024-10-21", "close": 6.23, "volume": 86841.0}, {"date": "2024-10-22", "close": 6.25, "volume": 73601.0}, {"date": "2024-10-23", "close": 6.21, "volume": 50763.0}, {"date": "2024-10-24", "close": 6.22, "volume": 32691.0}, {"date": "2024-10-25", "close": 6.25, "volume": 27272.0}, {"date": "2024-10-28", "close": 6.22, "volume": 9622.0}, {"date": "2024-10-29", "close": 6.2, "volume": 82717.0}, {"date": "2024-10-30", "close": 6.21, "volume": 24486.0}, {"date": "2024-10-31", "close": 6.22, "volume": 24342.0}, {"date": "2024-11-01", "close": 6.24, "volume": 32818.0}, {"date": "2024-11-04", "close": 6.2228, "volume": 36420.0}, {"date": "2024-11-05", "close": 6.22, "volume": 42033.0}, {"date": "2024-11-06", "close": 6.23, "volume": 46703.0}, {"date": "2024-11-07", "close": 6.3, "volume": 58588.0}, {"date": "2024-11-08", "close": 6.27, "volume": 74218.0}, {"date": "2024-11-11", "close": 6.3, "volume": 51401.0}, {"date": "2024-11-12", "close": 6.23, "volume": 52096.0}, {"date": "2024-11-13", "close": 6.2382, "volume": 53504.0}, {"date": "2024-11-14", "close": 6.21, "volume": 24732.0}, {"date": "2024-11-15", "close": 6.26, "volume": 59851.0}, {"date": "2024-11-18", "close": 6.24, "volume": 99846.0}, {"date": "2024-11-19", "close": 6.25, "volume": 60881.0}, {"date": "2024-11-20", "close": 6.25, "volume": 55624.0}, {"date": "2024-11-21", "close": 6.24, "volume": 19355.0}, {"date": "2024-11-22", "close": 6.25, "volume": 53089.0}, {"date": "2024-11-25", "close": 6.25, "volume": 50267.0}, {"date": "2024-11-26", "close": 6.24, "volume": 42460.0}, {"date": "2024-11-27", "close": 6.27, "volume": 58338.0}, {"date": "2024-11-29", "close": 6.29, "volume": 42371.0}, {"date": "2024-12-02", "close": 6.26, "volume": 85290.0}, {"date": "2024-12-03", "close": 6.27, "volume": 47967.0}, {"date": "2024-12-04", "close": 6.25, "volume": 81528.0}, {"date": "2024-12-05", "close": 6.24, "volume": 49258.0}, {"date": "2024-12-06", "close": 6.2399, "volume": 49807.0}, {"date": "2024-12-09", "close": 6.2431, "volume": 52607.0}, {"date": "2024-12-10", "close": 6.255, "volume": 41595.0}, {"date": "2024-12-11", "close": 6.24, "volume": 66306.0}, {"date": "2024-12-12", "close": 6.25, "volume": 50105.0}, {"date": "2024-12-13", "close": 6.22, "volume": 55546.0}, {"date": "2024-12-16", "close": 6.22, "volume": 38671.0}, {"date": "2024-12-17", "close": 6.16, "volume": 42831.0}, {"date": "2024-12-18", "close": 6.17, "volume": 99727.0}, {"date": "2024-12-19", "close": 6.14, "volume": 47540.0}, {"date": "2024-12-20", "close": 6.14, "volume": 63009.0}, {"date": "2024-12-23", "close": 6.17, "volume": 64012.0}, {"date": "2024-12-24", "close": 6.195, "volume": 21672.0}, {"date": "2024-12-26", "close": 6.165, "volume": 61878.0}, {"date": "2024-12-27", "close": 6.16, "volume": 38478.0}, {"date": "2024-12-30", "close": 6.16, "volume": 29009.0}, {"date": "2024-12-31", "close": 6.14, "volume": 57757.0}, {"date": "2025-01-02", "close": 6.165, "volume": 32715.0}, {"date": "2025-01-03", "close": 6.18, "volume": 73013.0}, {"date": "2025-01-06", "close": 6.21, "volume": 112369.0}, {"date": "2025-01-07", "close": 6.22, "volume": 40187.0}, {"date": "2025-01-08", "close": 6.18, "volume": 24088.0}, {"date": "2025-01-10", "close": 6.16, "volume": 48252.0}, {"date": "2025-01-13", "close": 6.13, "volume": 35046.0}, {"date": "2025-01-14", "close": 6.16, "volume": 34517.0}, {"date": "2025-01-15", "close": 6.149, "volume": 43941.0}, {"date": "2025-01-16", "close": 6.19, "volume": 34128.0}, {"date": "2025-01-17", "close": 6.15, "volume": 59463.0}, {"date": "2025-01-21", "close": 6.21, "volume": 63647.0}, {"date": "2025-01-22", "close": 6.265, "volume": 108281.0}, {"date": "2025-01-23", "close": 6.24, "volume": 59144.0}, {"date": "2025-01-24", "close": 6.26, "volume": 33823.0}, {"date": "2025-01-27", "close": 6.24, "volume": 28662.0}, {"date": "2025-01-28", "close": 6.26, "volume": 37709.0}, {"date": "2025-01-29", "close": 6.2599, "volume": 68876.0}, {"date": "2025-01-30", "close": 6.255, "volume": 26865.0}, {"date": "2025-01-31", "close": 6.28, "volume": 66435.0}, {"date": "2025-02-03", "close": 6.27, "volume": 75564.0}, {"date": "2025-02-04", "close": 6.2564, "volume": 42958.0}, {"date": "2025-02-05", "close": 6.26, "volume": 56213.0}, {"date": "2025-02-06", "close": 6.255, "volume": 39652.0}, {"date": "2025-02-07", "close": 6.26, "volume": 40025.0}, {"date": "2025-02-10", "close": 6.25, "volume": 49822.0}, {"date": "2025-02-11", "close": 6.28, "volume": 17004.0}, {"date": "2025-02-12", "close": 6.28, "volume": 48556.0}, {"date": "2025-02-13", "close": 6.24, "volume": 63427.0}, {"date": "2025-02-14", "close": 6.24, "volume": 18183.0}, {"date": "2025-02-18", "close": 6.18, "volume": 78292.0}, {"date": "2025-02-19", "close": 6.16, "volume": 61869.0}, {"date": "2025-02-20", "close": 6.16, "volume": 35179.0}, {"date": "2025-02-21", "close": 6.18, "volume": 35777.0}, {"date": "2025-02-24", "close": 6.17, "volume": 68963.0}, {"date": "2025-02-25", "close": 6.16, "volume": 21154.0}, {"date": "2025-02-26", "close": 6.16, "volume": 17063.0}, {"date": "2025-02-27", "close": 6.13, "volume": 41773.0}, {"date": "2025-02-28", "close": 6.15, "volume": 75719.0}, {"date": "2025-03-03", "close": 6.12, "volume": 104454.0}, {"date": "2025-03-04", "close": 6.06, "volume": 115741.0}, {"date": "2025-03-05", "close": 6.06, "volume": 85604.0}, {"date": "2025-03-06", "close": 6.04, "volume": 103345.0}, {"date": "2025-03-07", "close": 5.99, "volume": 141029.0}, {"date": "2025-03-10", "close": 5.96, "volume": 84156.0}, {"date": "2025-03-11", "close": 5.94, "volume": 65718.0}, {"date": "2025-03-12", "close": 5.99, "volume": 75528.0}, {"date": "2025-03-13", "close": 5.93, "volume": 88357.0}, {"date": "2025-03-14", "close": 5.92, "volume": 124784.0}, {"date": "2025-03-17", "close": 5.9, "volume": 64852.0}, {"date": "2025-03-18", "close": 5.87, "volume": 56362.0}, {"date": "2025-03-19", "close": 5.84, "volume": 77453.0}, {"date": "2025-03-20", "close": 5.87, "volume": 82080.0}, {"date": "2025-03-21", "close": 5.85, "volume": 131965.0}, {"date": "2025-03-24", "close": 5.8693, "volume": 95403.0}, {"date": "2025-03-25", "close": 5.9, "volume": 70939.0}, {"date": "2025-03-26", "close": 5.86, "volume": 81327.0}, {"date": "2025-03-27", "close": 5.8457, "volume": 44296.0}, {"date": "2025-03-28", "close": 5.85, "volume": 39021.0}, {"date": "2025-03-31", "close": 5.84, "volume": 71477.0}, {"date": "2025-04-01", "close": 5.81, "volume": 39343.0}, {"date": "2025-04-02", "close": 5.8, "volume": 59594.0}, {"date": "2025-04-03", "close": 5.69, "volume": 148017.0}, {"date": "2025-04-04", "close": 5.32, "volume": 276315.0}, {"date": "2025-04-07", "close": 5.15, "volume": 352019.0}, {"date": "2025-04-08", "close": 5.2, "volume": 199548.0}, {"date": "2025-04-09", "close": 5.49, "volume": 199250.0}, {"date": "2025-04-10", "close": 5.32, "volume": 61899.0}, {"date": "2025-04-11", "close": 5.37, "volume": 79404.0}, {"date": "2025-04-14", "close": 5.45, "volume": 122408.0}, {"date": "2025-04-15", "close": 5.5, "volume": 119760.0}, {"date": "2025-04-16", "close": 5.44, "volume": 90256.0}, {"date": "2025-04-17", "close": 5.475, "volume": 108439.0}, {"date": "2025-04-21", "close": 5.47, "volume": 66488.0}, {"date": "2025-04-22", "close": 5.53, "volume": 117900.0}, {"date": "2025-04-23", "close": 5.57, "volume": 81452.0}, {"date": "2025-04-24", "close": 5.6, "volume": 60193.0}, {"date": "2025-04-25", "close": 5.61, "volume": 119102.0}, {"date": "2025-04-28", "close": 5.61, "volume": 66072.0}, {"date": "2025-04-29", "close": 5.62, "volume": 46159.0}, {"date": "2025-04-30", "close": 5.645, "volume": 67813.0}, {"date": "2025-05-01", "close": 5.63, "volume": 108250.0}, {"date": "2025-05-02", "close": 5.68, "volume": 65658.0}, {"date": "2025-05-05", "close": 5.71, "volume": 42588.0}, {"date": "2025-05-06", "close": 5.65, "volume": 32440.0}, {"date": "2025-05-07", "close": 5.65, "volume": 55464.0}, {"date": "2025-05-08", "close": 5.63, "volume": 19569.0}, {"date": "2025-05-09", "close": 5.65, "volume": 98663.0}, {"date": "2025-05-12", "close": 5.68, "volume": 63380.0}, {"date": "2025-05-13", "close": 5.69, "volume": 39882.0}, {"date": "2025-05-14", "close": 5.71, "volume": 51733.0}, {"date": "2025-05-15", "close": 5.67, "volume": 109605.0}, {"date": "2025-05-16", "close": 5.69, "volume": 114823.0}, {"date": "2025-05-19", "close": 5.68, "volume": 16599.0}, {"date": "2025-05-20", "close": 5.67, "volume": 25006.0}, {"date": "2025-05-21", "close": 5.64, "volume": 111356.0}, {"date": "2025-05-22", "close": 5.63, "volume": 41723.0}, {"date": "2025-05-23", "close": 5.68, "volume": 64173.0}, {"date": "2025-05-27", "close": 5.65, "volume": 149096.0}, {"date": "2025-05-28", "close": 5.6205, "volume": 67709.0}, {"date": "2025-05-29", "close": 5.63, "volume": 48686.0}, {"date": "2025-05-30", "close": 5.64, "volume": 42802.0}, {"date": "2025-06-02", "close": 5.66, "volume": 47336.0}, {"date": "2025-06-03", "close": 5.65, "volume": 51637.0}, {"date": "2025-06-04", "close": 5.63, "volume": 93051.0}, {"date": "2025-06-05", "close": 5.62, "volume": 42345.0}, {"date": "2025-06-06", "close": 5.65, "volume": 78900.0}, {"date": "2025-06-09", "close": 5.65, "volume": 59900.0}, {"date": "2025-06-10", "close": 5.65, "volume": 73630.0}, {"date": "2025-06-11", "close": 5.68, "volume": 28255.0}, {"date": "2025-06-12", "close": 5.68, "volume": 47997.0}, {"date": "2025-06-13", "close": 5.62, "volume": 81868.0}, {"date": "2025-06-16", "close": 5.6, "volume": 32111.0}, {"date": "2025-06-17", "close": 5.61, "volume": 35836.0}, {"date": "2025-06-18", "close": 5.59, "volume": 35604.0}, {"date": "2025-06-20", "close": 5.62, "volume": 146648.0}, {"date": "2025-06-23", "close": 5.62, "volume": 32208.0}, {"date": "2025-06-24", "close": 5.62, "volume": 66244.0}, {"date": "2025-06-25", "close": 5.64, "volume": 40071.0}, {"date": "2025-06-26", "close": 5.67, "volume": 54611.0}, {"date": "2025-06-27", "close": 5.66, "volume": 43354.0}, {"date": "2025-06-30", "close": 5.69, "volume": 69971.0}, {"date": "2025-07-01", "close": 5.72, "volume": 72723.0}, {"date": "2025-07-02", "close": 5.72, "volume": 41333.0}, {"date": "2025-07-03", "close": 5.68, "volume": 248668.0}, {"date": "2025-07-07", "close": 5.69, "volume": 129927.0}, {"date": "2025-07-08", "close": 5.67, "volume": 81779.0}, {"date": "2025-07-09", "close": 5.66, "volume": 110598.0}, {"date": "2025-07-10", "close": 5.69, "volume": 69924.0}, {"date": "2025-07-11", "close": 5.63, "volume": 57384.0}, {"date": "2025-07-14", "close": 5.65, "volume": 97994.0}, {"date": "2025-07-15", "close": 5.64, "volume": 62420.0}, {"date": "2025-07-16", "close": 5.64, "volume": 85396.0}, {"date": "2025-07-17", "close": 5.64, "volume": 76975.0}, {"date": "2025-07-18", "close": 5.61, "volume": 103080.0}, {"date": "2025-07-21", "close": 5.59, "volume": 106571.0}, {"date": "2025-07-22", "close": 5.61, "volume": 61520.0}, {"date": "2025-07-23", "close": 5.61, "volume": 113206.0}, {"date": "2025-07-24", "close": 5.61, "volume": 83064.0}, {"date": "2025-07-25", "close": 5.62, "volume": 49489.0}, {"date": "2025-07-28", "close": 5.62, "volume": 54892.0}, {"date": "2025-07-29", "close": 5.61, "volume": 35357.0}, {"date": "2025-07-30", "close": 5.62, "volume": 73509.0}, {"date": "2025-07-31", "close": 5.62, "volume": 56662.0}, {"date": "2025-08-01", "close": 5.59, "volume": 60604.0}, {"date": "2025-08-04", "close": 5.59, "volume": 86813.0}, {"date": "2025-08-05", "close": 5.57, "volume": 94227.0}, {"date": "2025-08-06", "close": 5.59, "volume": 138021.0}, {"date": "2025-08-07", "close": 5.5711, "volume": 81745.0}, {"date": "2025-08-08", "close": 5.56, "volume": 71658.0}, {"date": "2025-08-11", "close": 5.56, "volume": 88788.0}, {"date": "2025-08-12", "close": 5.55, "volume": 142318.0}, {"date": "2025-08-13", "close": 5.52, "volume": 86685.0}, {"date": "2025-08-14", "close": 5.51, "volume": 78558.0}, {"date": "2025-08-15", "close": 5.53, "volume": 115610.0}, {"date": "2025-08-18", "close": 5.51, "volume": 85824.0}, {"date": "2025-08-19", "close": 5.52, "volume": 58582.0}, {"date": "2025-08-20", "close": 5.52, "volume": 80285.0}, {"date": "2025-08-21", "close": 5.53, "volume": 94527.0}, {"date": "2025-08-22", "close": 5.54, "volume": 67792.0}, {"date": "2025-08-25", "close": 5.52, "volume": 135779.0}, {"date": "2025-08-26", "close": 5.5299, "volume": 93597.0}, {"date": "2025-08-27", "close": 5.545, "volume": 203262.0}, {"date": "2025-08-28", "close": 5.55, "volume": 130338.0}, {"date": "2025-08-29", "close": 5.56, "volume": 72655.0}, {"date": "2025-09-02", "close": 5.57, "volume": 99982.0}, {"date": "2025-09-03", "close": 5.54, "volume": 46686.0}, {"date": "2025-09-04", "close": 5.56, "volume": 160472.0}, {"date": "2025-09-05", "close": 5.56, "volume": 88670.0}, {"date": "2025-09-08", "close": 5.56, "volume": 97409.0}, {"date": "2025-09-09", "close": 5.55, "volume": 84491.0}, {"date": "2025-09-10", "close": 5.56, "volume": 49468.0}, {"date": "2025-09-11", "close": 5.55, "volume": 95868.0}, {"date": "2025-09-12", "close": 5.51, "volume": 188675.0}, {"date": "2025-09-15", "close": 5.54, "volume": 126857.0}, {"date": "2025-09-16", "close": 5.55, "volume": 97655.0}, {"date": "2025-09-17", "close": 5.54, "volume": 62662.0}, {"date": "2025-09-18", "close": 5.53, "volume": 99124.0}, {"date": "2025-09-19", "close": 5.54, "volume": 47279.0}, {"date": "2025-09-22", "close": 5.54, "volume": 69415.0}, {"date": "2025-09-23", "close": 5.55, "volume": 143473.0}, {"date": "2025-09-24", "close": 5.51, "volume": 129497.0}, {"date": "2025-09-25", "close": 5.52, "volume": 128147.0}, {"date": "2025-09-26", "close": 5.51, "volume": 188190.0}, {"date": "2025-09-29", "close": 5.5, "volume": 147569.0}, {"date": "2025-09-30", "close": 5.48, "volume": 103443.0}, {"date": "2025-10-01", "close": 5.5, "volume": 127702.0}, {"date": "2025-10-02", "close": 5.5, "volume": 79985.0}, {"date": "2025-10-03", "close": 5.48, "volume": 117471.0}, {"date": "2025-10-06", "close": 5.48, "volume": 103323.0}, {"date": "2025-10-07", "close": 5.48, "volume": 78260.0}, {"date": "2025-10-08", "close": 5.52, "volume": 150692.0}, {"date": "2025-10-09", "close": 5.51, "volume": 67404.0}, {"date": "2025-10-10", "close": 5.46, "volume": 103639.0}, {"date": "2025-10-13", "close": 5.47, "volume": 95361.0}, {"date": "2025-10-14", "close": 5.43, "volume": 98581.0}, {"date": "2025-10-15", "close": 5.45, "volume": 51050.0}, {"date": "2025-10-16", "close": 5.42, "volume": 45885.0}, {"date": "2025-10-17", "close": 5.4, "volume": 68617.0}, {"date": "2025-10-20", "close": 5.42, "volume": 78162.0}, {"date": "2025-10-21", "close": 5.46, "volume": 64049.0}, {"date": "2025-10-22", "close": 5.49, "volume": 36744.0}, {"date": "2025-10-23", "close": 5.47, "volume": 101982.0}, {"date": "2025-10-24", "close": 5.45, "volume": 84772.0}, {"date": "2025-10-27", "close": 5.44, "volume": 75446.0}, {"date": "2025-10-28", "close": 5.45, "volume": 54110.0}, {"date": "2025-10-29", "close": 5.42, "volume": 51765.0}, {"date": "2025-10-30", "close": 5.43, "volume": 58787.0}, {"date": "2025-10-31", "close": 5.42, "volume": 85036.0}, {"date": "2025-11-03", "close": 5.4, "volume": 48645.0}, {"date": "2025-11-04", "close": 5.41, "volume": 37551.0}, {"date": "2025-11-05", "close": 5.44, "volume": 188924.0}, {"date": "2025-11-06", "close": 5.43, "volume": 54945.0}, {"date": "2025-11-07", "close": 5.4, "volume": 45304.0}, {"date": "2025-11-10", "close": 5.41, "volume": 97231.0}, {"date": "2025-11-11", "close": 5.41, "volume": 63445.0}, {"date": "2025-11-12", "close": 5.43, "volume": 58347.0}, {"date": "2025-11-13", "close": 5.39, "volume": 52976.0}, {"date": "2025-11-14", "close": 5.37, "volume": 54393.0}, {"date": "2025-11-17", "close": 5.37, "volume": 95794.0}, {"date": "2025-11-18", "close": 5.34, "volume": 92140.0}, {"date": "2025-11-19", "close": 5.3, "volume": 143030.0}, {"date": "2025-11-20", "close": 5.27, "volume": 107604.0}, {"date": "2025-11-21", "close": 5.26, "volume": 93076.0}, {"date": "2025-11-24", "close": 5.29, "volume": 66833.0}, {"date": "2025-11-25", "close": 5.33, "volume": 113848.0}, {"date": "2025-11-26", "close": 5.37, "volume": 131188.0}, {"date": "2025-11-28", "close": 5.37, "volume": 133477.0}, {"date": "2025-12-01", "close": 5.33, "volume": 104488.0}, {"date": "2025-12-02", "close": 5.34, "volume": 59150.0}, {"date": "2025-12-03", "close": 5.34, "volume": 83247.0}, {"date": "2025-12-04", "close": 5.35, "volume": 41773.0}, {"date": "2025-12-05", "close": 5.34, "volume": 59943.0}, {"date": "2025-12-08", "close": 5.33, "volume": 59512.0}, {"date": "2025-12-09", "close": 5.33, "volume": 42092.0}, {"date": "2025-12-10", "close": 5.34, "volume": 61513.0}, {"date": "2025-12-11", "close": 5.325, "volume": 77552.0}, {"date": "2025-12-12", "close": 5.28, "volume": 50996.0}, {"date": "2025-12-15", "close": 5.285, "volume": 124606.0}, {"date": "2025-12-16", "close": 5.27, "volume": 130688.0}, {"date": "2025-12-17", "close": 5.27, "volume": 92537.0}, {"date": "2025-12-18", "close": 5.26, "volume": 57316.0}, {"date": "2025-12-19", "close": 5.27, "volume": 144431.0}, {"date": "2025-12-22", "close": 5.29, "volume": 174277.0}, {"date": "2025-12-23", "close": 5.28, "volume": 110442.0}, {"date": "2025-12-24", "close": 5.31, "volume": 68984.0}, {"date": "2025-12-26", "close": 5.3, "volume": 127087.0}, {"date": "2025-12-29", "close": 5.285, "volume": 161231.0}, {"date": "2025-12-30", "close": 5.29, "volume": 150070.0}, {"date": "2025-12-31", "close": 5.27, "volume": 153577.0}, {"date": "2026-01-02", "close": 5.27, "volume": 338494.0}, {"date": "2026-01-05", "close": 5.285, "volume": 70259.0}, {"date": "2026-01-06", "close": 5.285, "volume": 301744.0}, {"date": "2026-01-07", "close": 5.3, "volume": 203518.0}, {"date": "2026-01-08", "close": 5.37, "volume": 315184.0}, {"date": "2026-01-09", "close": 5.33, "volume": 137590.0}, {"date": "2026-01-12", "close": 5.36, "volume": 134330.0}, {"date": "2026-01-13", "close": 5.37, "volume": 44008.0}, {"date": "2026-01-14", "close": 5.33, "volume": 56337.0}, {"date": "2026-01-15", "close": 5.31, "volume": 69275.0}, {"date": "2026-01-16", "close": 5.3, "volume": 64265.0}, {"date": "2026-01-20", "close": 5.31, "volume": 99247.0}, {"date": "2026-01-21", "close": 5.33, "volume": 42782.0}, {"date": "2026-01-22", "close": 5.31, "volume": 55731.0}, {"date": "2026-01-23", "close": 5.35, "volume": 176138.0}, {"date": "2026-01-26", "close": 5.3, "volume": 186160.0}, {"date": "2026-01-27", "close": 5.31, "volume": 185778.0}, {"date": "2026-01-28", "close": 5.34, "volume": 108313.0}, {"date": "2026-01-29", "close": 5.33, "volume": 95649.0}, {"date": "2026-01-30", "close": 5.31, "volume": 20260.0}, {"date": "2026-02-02", "close": 5.31, "volume": 60418.0}, {"date": "2026-02-03", "close": 5.27, "volume": 157917.0}, {"date": "2026-02-04", "close": 5.27, "volume": 90091.0}, {"date": "2026-02-05", "close": 5.2545, "volume": 72310.0}, {"date": "2026-02-06", "close": 5.27, "volume": 83186.0}, {"date": "2026-02-09", "close": 5.26, "volume": 120777.0}, {"date": "2026-02-10", "close": 5.28, "volume": 105085.0}, {"date": "2026-02-11", "close": 5.28, "volume": 22131.0}, {"date": "2026-02-12", "close": 5.27, "volume": 91624.0}, {"date": "2026-02-13", "close": 5.25, "volume": 108519.0}, {"date": "2026-02-17", "close": 5.25, "volume": 71492.0}, {"date": "2026-02-18", "close": 5.24, "volume": 58152.0}, {"date": "2026-02-19", "close": 5.23, "volume": 29313.0}, {"date": "2026-02-20", "close": 5.22, "volume": 27829.0}, {"date": "2026-02-23", "close": 5.17, "volume": 120336.0}, {"date": "2026-02-24", "close": 5.17, "volume": 140972.0}, {"date": "2026-02-25", "close": 5.17, "volume": 129030.0}, {"date": "2026-02-26", "close": 5.14, "volume": 56485.0}, {"date": "2026-02-27", "close": 5.09, "volume": 87493.0}, {"date": "2026-03-02", "close": 5.11, "volume": 126745.0}, {"date": "2026-03-03", "close": 5.04, "volume": 168472.0}, {"date": "2026-03-04", "close": 5.08, "volume": 61374.0}, {"date": "2026-03-05", "close": 5.08, "volume": 95594.0}, {"date": "2026-03-06", "close": 5.02, "volume": 86974.0}, {"date": "2026-03-09", "close": 4.98, "volume": 95550.0}, {"date": "2026-03-10", "close": 5.01, "volume": 103910.0}, {"date": "2026-03-11", "close": 5.0, "volume": 66239.0}, {"date": "2026-03-12", "close": 5.005, "volume": 126579.0}, {"date": "2026-03-13", "close": 4.95, "volume": 57221.0}, {"date": "2026-03-16", "close": 4.96, "volume": 64036.0}, {"date": "2026-03-17", "close": 4.98, "volume": 41133.0}, {"date": "2026-03-18", "close": 4.99, "volume": 58519.0}, {"date": "2026-03-19", "close": 4.94, "volume": 57353.0}, {"date": "2026-03-20", "close": 4.99, "volume": 189944.0}, {"date": "2026-03-23", "close": 4.99, "volume": 49846.0}, {"date": "2026-03-24", "close": 4.98, "volume": 45610.0}, {"date": "2026-03-25", "close": 4.99, "volume": 72562.0}, {"date": "2026-03-26", "close": 4.93, "volume": 69845.0}, {"date": "2026-03-27", "close": 4.85, "volume": 135831.0}, {"date": "2026-03-30", "close": 4.86, "volume": 93446.0}, {"date": "2026-03-31", "close": 4.99, "volume": 100586.0}, {"date": "2026-04-01", "close": 5.0, "volume": 59391.0}, {"date": "2026-04-02", "close": 4.92, "volume": 77641.0}, {"date": "2026-04-06", "close": 4.92, "volume": 35250.0}, {"date": "2026-04-07", "close": 4.95, "volume": 16951.0}, {"date": "2026-04-08", "close": 5.02, "volume": 83001.0}, {"date": "2026-04-09", "close": 5.02, "volume": 88750.0}, {"date": "2026-04-10", "close": 4.98, "volume": 95254.0}, {"date": "2026-04-13", "close": 5.0, "volume": 37755.0}, {"date": "2026-04-14", "close": 5.015, "volume": 31015.0}, {"date": "2026-04-15", "close": 5.01, "volume": 28200.0}, {"date": "2026-04-16", "close": 5.0, "volume": 20480.0}, {"date": "2026-04-17", "close": 5.02, "volume": 107286.0}, {"date": "2026-04-20", "close": 5.01, "volume": 65511.0}, {"date": "2026-04-21", "close": 4.98, "volume": 153311.0}, {"date": "2026-04-22", "close": 4.97, "volume": 75086.0}, {"date": "2026-04-23", "close": 4.95, "volume": 68622.0}, {"date": "2026-04-24", "close": 4.97, "volume": 35575.0}, {"date": "2026-04-27", "close": 4.96, "volume": 89304.0}, {"date": "2026-04-28", "close": 4.95, "volume": 162282.0}, {"date": "2026-04-29", "close": 4.93, "volume": 276580.0}, {"date": "2026-04-30", "close": 4.98, "volume": 110513.0}, {"date": "2026-05-01", "close": 4.98, "volume": 86652.0}, {"date": "2026-05-04", "close": 4.97, "volume": 109727.0}, {"date": "2026-05-05", "close": 4.99, "volume": 280876.0}, {"date": "2026-05-06", "close": 4.99, "volume": 71621.0}, {"date": "2026-05-07", "close": 4.99, "volume": 33830.0}, {"date": "2026-05-08", "close": 5.0, "volume": 88388.0}, {"date": "2026-05-11", "close": 4.98, "volume": 42219.0}, {"date": "2026-05-12", "close": 4.98, "volume": 52327.0}, {"date": "2026-05-13", "close": 4.99, "volume": 60280.0}, {"date": "2026-05-14", "close": 4.97, "volume": 73239.0}, {"date": "2026-05-15", "close": 4.93, "volume": 72159.0}, {"date": "2026-05-18", "close": 4.95, "volume": 95319.0}, {"date": "2026-05-19", "close": 4.95, "volume": 36252.0}, {"date": "2026-05-20", "close": 4.965, "volume": 55219.0}, {"date": "2026-05-21", "close": 4.97, "volume": 34599.0}, {"date": "2026-05-22", "close": 4.98, "volume": 35854.0}, {"date": "2026-05-26", "close": 4.99, "volume": 44517.0}, {"date": "2026-05-27", "close": 4.98, "volume": 62224.0}, {"date": "2026-05-28", "close": 4.98, "volume": 80154.0}, {"date": "2026-05-29", "close": 4.97, "volume": 44023.0}, {"date": "2026-06-01", "close": 4.96, "volume": 33752.0}, {"date": "2026-06-02", "close": 4.98, "volume": 46869.0}, {"date": "2026-06-03", "close": 4.975, "volume": 69862.0}, {"date": "2026-06-04", "close": 4.975, "volume": 6166.0}, {"date": "2026-06-05", "close": 4.96, "volume": 33224.0}, {"date": "2026-06-08", "close": 4.98, "volume": 108366.0}, {"date": "2026-06-09", "close": 5.0, "volume": 62117.0}, {"date": "2026-06-10", "close": 4.995, "volume": 25175.0}, {"date": "2026-06-11", "close": 4.98, "volume": 27795.0}, {"date": "2026-06-12", "close": 4.96, "volume": 71142.0}, {"date": "2026-06-15", "close": 4.97, "volume": 54408.0}, {"date": "2026-06-16", "close": 4.98, "volume": 69230.0}, {"date": "2026-06-17", "close": 4.97, "volume": 64584.0}, {"date": "2026-06-18", "close": 4.97, "volume": 29612.0}, {"date": "2026-06-22", "close": 4.97, "volume": 45375.0}, {"date": "2026-06-23", "close": 4.98, "volume": 54736.0}, {"date": "2026-06-24", "close": 4.97, "volume": 55851.0}, {"date": "2026-06-25", "close": 4.98, "volume": 92407.0}, {"date": "2026-06-26", "close": 4.98, "volume": 77486.0}, {"date": "2026-06-29", "close": 4.99, "volume": 59339.0}, {"date": "2026-06-30", "close": 4.98, "volume": 66891.0}, {"date": "2026-07-01", "close": 4.99, "volume": 41048.0}, {"date": "2026-07-02", "close": 4.98, "volume": 37434.0}, {"date": "2026-07-06", "close": 5.0, "volume": 52529.0}, {"date": "2026-07-07", "close": 4.99, "volume": 47914.0}, {"date": "2026-07-08", "close": 4.98, "volume": 71759.0}, {"date": "2026-07-09", "close": 4.98, "volume": 77206.0}, {"date": "2026-07-10", "close": 4.98, "volume": 38246.0}, {"date": "2026-07-13", "close": 4.99, "volume": 45541.0}, {"date": "2026-07-14", "close": 4.97, "volume": 58161.0}, {"date": "2026-07-15", "close": 4.97, "volume": 119473.0}, {"date": "2026-07-16", "close": 4.97, "volume": 40438.0}, {"date": "2026-07-17", "close": 4.96, "volume": 49922.0}, {"date": "2026-07-20", "close": 4.96, "volume": 125178.0}, {"date": "2026-07-21", "close": 4.97, "volume": 43596.0}, {"date": "2026-07-22", "close": 4.99, "volume": 85625.0}, {"date": "2026-07-23", "close": 4.97, "volume": 38300.0}, {"date": "2026-07-24", "close": 4.97, "volume": 42988.0}, {"date": "2026-07-27", "close": 4.96, "volume": 53390.0}, {"date": "2026-07-28", "close": 4.95, "volume": 39927.0}, {"date": "2026-07-29", "close": 4.96, "volume": 83523.0}, {"date": "2026-07-30", "close": 4.96, "volume": 24536.0}, {"date": "2026-07-31", "close": 4.97, "volume": 46570.0}, {"date": "2026-08-03", "close": 4.97, "volume": 54289.0}, {"date": "2026-08-04", "close": 4.99, "volume": 65690.0}, {"date": "2026-08-05", "close": 4.99, "volume": 14837.0}, {"date": "2026-08-06", "close": 4.98, "volume": 27070.0}, {"date": "2026-08-07", "close": 4.98, "volume": 45643.0}], "refreshing": true}