{"ticker": "JFR", "overview": {"cik": "1276533", "ticker": "JFR", "name": "NUVEEN FLOATING RATE INCOME FUND", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "4", "date": "2026-09-08", "title": "Insider transaction", "accession": "0001225208-26-007700", "price_sensitive": false}, {"form": "3", "date": "2026-09-01", "title": "Initial insider holdings", "accession": "0001225208-26-007459", "price_sensitive": false}, {"form": "N-PX", "date": "2026-08-20", "title": "Form N-PX", "accession": "0000930413-26-002605", "price_sensitive": false}, {"form": "40-17G", "date": "2026-07-16", "title": "Form 40-17G", "accession": "0001193125-26-305551", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-06-24", "title": "Form NPORT-P", "accession": "0001276533-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-04-24", "title": "Insider transaction", "accession": "0001225208-26-004595", "price_sensitive": false}, {"form": "N-CSRS", "date": "2026-04-02", "title": "NUVEEN FLOATING RATE INCOME FUND", "accession": "0001193125-26-139270", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-03-25", "title": "Form NPORT-P", "accession": "0001276533-26-000006", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-03", "title": "NUVEEN FLOATING RATE INCOME FUND", "accession": "0001193125-26-088816", "price_sensitive": false}, {"form": "3", "date": "2026-02-23", "title": "Initial insider holdings", "accession": "0001225208-26-002342", "price_sensitive": false}, {"form": "4", "date": "2026-01-02", "title": "Insider transaction", "accession": "0001225208-26-000005", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-12-30", "title": "Form NPORT-P", "accession": "0001276533-25-000010", "price_sensitive": false}, {"form": "3", "date": "2025-11-03", "title": "Initial insider holdings", "accession": "0001225208-25-008878", "price_sensitive": false}, {"form": "N-CEN", "date": "2025-10-14", "title": "Form N-CEN", "accession": "0001193125-25-238700", "price_sensitive": false}, {"form": "N-CSR", "date": "2025-10-03", "title": "NUVEEN FLOATING RATE INCOME FUND", "accession": "0001193125-25-230163", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-09-26", "title": "Form NPORT-P", "accession": "0001276533-25-000003", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-22", "title": "Form N-PX", "accession": "0000930413-25-002684", "price_sensitive": false}, {"form": "40-17G", "date": "2025-07-31", "title": "Form 40-17G", "accession": "0001193125-25-170182", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-06-26", "title": "Form NPORT-P", "accession": "0001752724-25-157627", "price_sensitive": false}, {"form": "4", "date": "2025-04-10", "title": "Insider transaction", "accession": "0001225208-25-004191", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-04-04", "title": "NUVEEN FLOATING RATE INCOME FUND", "accession": "0001193125-25-073008", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-03-26", "title": "Form NPORT-P", "accession": "0001752724-25-068186", "price_sensitive": false}, {"form": "4", "date": "2025-03-24", "title": "Insider transaction", "accession": "0001225208-25-003590", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-03-04", "title": "NUVEEN FLOATING RATE INCOME FUND", "accession": "0001193125-25-045714", "price_sensitive": false}, {"form": "4", "date": "2025-02-27", "title": "Insider transaction", "accession": "0001225208-25-002600", "price_sensitive": false}]}, "description": "NUVEEN FLOATING RATE INCOME FUND trades as JFR on the NYSE and is registered in the United States. Privy Trades holds 61 insider filings for the company, from March 2004 to September 2026. Across those, 14 insiders disclosed 27 open-market purchases totalling $10.01M against 21 sales totalling $3.72B. The most recent filing on record is dated 8 September 2026.", "exchange": "NYSE", "stats": {"buy_n": 27, "buy_sum": 10005791.8975, "sell_n": 21, "sell_sum": 3720687749.7868, "net": -3710681957.8893, "insiders": 14, "first_date": "2004-03-26", "last_date": "2026-09-08"}, "metrics": {"ticker": "JFR", "has_prices": true, "as_of": "2026-08-07", "last": 7.78, "prev_close": 7.72, "change": 0.0600000000000005, "change_pct": 0.007772020725388666, "session_volume": 482145.0, "vwap_5": 7.732419705397126, "vwap_20": 7.6923212242682295, "vwap_60": 7.640399261448128, "vwap_250": 7.777386472109346, "high_52w": 7.99, "low_52w": 7.17, "avg_volume_20": 479329.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001225208-26-007700", "src": "INSIDERS", "ticker": "JFR", "cik": "1276533", "company": "NUVEEN FLOATING RATE INCOME FUND", "company_raw": "NUVEEN FLOATING RATE INCOME FUND", "who": "Terence J. Toth", "who_key": "TOTH TERENCE J", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 34153.171200000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider trims $34K of JFR", "source_url": "https://www.sec.gov/Archives/edgar/data/1277392/000122520826007700/0001225208-26-007700-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80087}, {"id": "0001225208-26-004595", "src": "INSIDERS", "ticker": "JFR", "cik": "1276533", "company": "NUVEEN FLOATING RATE INCOME FUND", "company_raw": "NUVEEN FLOATING RATE INCOME FUND", "who": "Scott C. Caraher", "who_key": "Caraher Scott C.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 102569.6, "score": 36.5, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "JFR draws $103K from an insider", "source_url": "https://www.sec.gov/Archives/edgar/data/1276533/000122520826004595/0001225208-26-004595-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311927}, {"id": "0001225208-26-000005", "src": "INSIDERS", "ticker": "JFR", "cik": "1276533", "company": "NUVEEN FLOATING RATE INCOME FUND", "company_raw": "NUVEEN FLOATING RATE INCOME FUND", "who": "David J. Lamb", "who_key": "LAMB DAVID J", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 31360.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "President trims $31K of JFR", "source_url": "https://www.sec.gov/Archives/edgar/data/1276533/000122520826000005/0001225208-26-000005-index.htm", "trade_date": "2025-12-30", "timestamp": "2025-12-30", "mins": 442967}, {"id": "0001225208-25-004191", "src": "INSIDERS", "ticker": "JFR", "cik": "1276533", "company": "NUVEEN FLOATING RATE INCOME FUND", "company_raw": "NUVEEN FLOATING RATE INCOME FUND", "who": "Scott C. Caraher", "who_key": "Caraher Scott C.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 39742.5, "score": 31.2, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Someone inside JFR is buying \u2014 $40K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1276533/000122520825004191/0001225208-25-004191-index.htm", "trade_date": "2025-04-09", "timestamp": "2025-04-09", "mins": 824567}, {"id": "0001225208-25-003590", "src": "INSIDERS", "ticker": "JFR", "cik": "1276533", "company": "NUVEEN FLOATING RATE INCOME FUND", "company_raw": "NUVEEN FLOATING RATE INCOME FUND", "who": "Scott C. Caraher", "who_key": "Caraher Scott C.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 126000.0, "score": 44.1, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider puts $126K into JFR", "source_url": "https://www.sec.gov/Archives/edgar/data/1276533/000122520825003590/0001225208-25-003590-index.htm", "trade_date": "2025-03-21", "timestamp": "2025-03-21", "mins": 851927}, {"id": "0001225208-25-002595", "src": "INSIDERS", "ticker": "JFR", "cik": "1276533", "company": "NUVEEN FLOATING RATE INCOME FUND", "company_raw": "NUVEEN FLOATING RATE INCOME FUND", "who": "Matthew Thornton III", "who_key": "Thornton Matthew III", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 47559.99999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on JFR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1276533/000122520825002595/0001225208-25-002595-index.htm", "trade_date": "2025-02-25", "timestamp": "2025-02-25", "mins": 886487}, {"id": "0001225208-25-002596", "src": "INSIDERS", "ticker": "JFR", "cik": "1276533", "company": "NUVEEN FLOATING RATE INCOME FUND", "company_raw": "NUVEEN FLOATING RATE INCOME FUND", "who": "Terence J. Toth", "who_key": "TOTH TERENCE J", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 6100.799999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on JFR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1276533/000122520825002596/0001225208-25-002596-index.htm", "trade_date": "2025-02-25", "timestamp": "2025-02-25", "mins": 886487}, {"id": "0001225208-25-002597", "src": "INSIDERS", "ticker": "JFR", "cik": "1276533", "company": "NUVEEN FLOATING RATE INCOME FUND", "company_raw": "NUVEEN FLOATING RATE INCOME FUND", "who": "Albin F. Moschner", "who_key": "MOSCHNER ALBIN F", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 56606.23999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on JFR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1276533/000122520825002597/0001225208-25-002597-index.htm", "trade_date": "2025-02-25", "timestamp": "2025-02-25", "mins": 886487}, {"id": "0001225208-25-002598", "src": "INSIDERS", "ticker": "JFR", "cik": "1276533", "company": "NUVEEN FLOATING RATE INCOME FUND", "company_raw": "NUVEEN FLOATING RATE INCOME FUND", "who": "Scott C. Caraher", "who_key": "Caraher Scott C.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 34768.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on JFR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1276533/000122520825002598/0001225208-25-002598-index.htm", "trade_date": "2025-02-25", "timestamp": "2025-02-25", "mins": 886487}, {"id": "0001225208-25-002599", "src": "INSIDERS", "ticker": "JFR", "cik": "1276533", "company": "NUVEEN FLOATING RATE INCOME FUND", "company_raw": "NUVEEN FLOATING RATE INCOME FUND", "who": "Nathaniel T. Jones", "who_key": "Jones Nathaniel T.", "role": "Vice President and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 3722.7999999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "President files routine paperwork on JFR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1276533/000122520825002599/0001225208-25-002599-index.htm", "trade_date": "2025-02-25", "timestamp": "2025-02-25", "mins": 886487}, {"id": "0001225208-25-002600", "src": "INSIDERS", "ticker": "JFR", "cik": "1276533", "company": "NUVEEN FLOATING RATE INCOME FUND", "company_raw": "NUVEEN FLOATING RATE INCOME FUND", "who": "David J. Lamb", "who_key": "LAMB DAVID J", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 111774.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "President files routine paperwork on JFR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1276533/000122520825002600/0001225208-25-002600-index.htm", "trade_date": "2025-02-25", "timestamp": "2025-02-25", "mins": 886487}, {"id": "0001225208-24-008949", "src": "INSIDERS", "ticker": "JFR", "cik": "1276533", "company": "NUVEEN FLOATING RATE INCOME FUND", "company_raw": "NUVEEN FLOATING RATE INCOME FUND", "who": "Albin F. Moschner", "who_key": "MOSCHNER ALBIN F", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 175400.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider sells $175K of JFR", "source_url": "https://www.sec.gov/Archives/edgar/data/1276533/000122520824008949/0001225208-24-008949-index.htm", "trade_date": "2024-10-01", "timestamp": "2024-10-01", "mins": 1098167}, {"id": "0001225208-24-004034", "src": "INSIDERS", "ticker": "JFR", "cik": "1276533", "company": "NUVEEN FLOATING RATE INCOME FUND", "company_raw": "NUVEEN FLOATING RATE INCOME FUND", "who": "Michael A. Perry", "who_key": "PERRY MICHAEL A", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 107888.16, "score": 44.4, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The president wades in: $108K of JFR", "source_url": "https://www.sec.gov/Archives/edgar/data/1276533/000122520824004034/0001225208-24-004034-index.htm", "trade_date": "2024-03-11", "timestamp": "2024-03-11", "mins": 1391927}, {"id": "0001225208-23-011146", "src": "INSIDERS", "ticker": "JFR", "cik": "1276533", "company": "NUVEEN FLOATING RATE INCOME FUND", "company_raw": "NUVEEN FLOATING RATE INCOME FUND", "who": "Matthew Thornton III", "who_key": "Thornton Matthew III", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 236642.9, "score": 38.5, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "JFR draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1276533/000122520823011146/0001225208-23-011146-index.htm", "trade_date": "2023-12-15", "timestamp": "2023-12-15", "mins": 1517207}, {"id": "0001225208-23-009751", "src": "INSIDERS", "ticker": "JFR", "cik": "1276533", "company": "NUVEEN FLOATING RATE INCOME FUND", "company_raw": "NUVEEN FLOATING RATE INCOME FUND", "who": "Nathaniel T. Jones", "who_key": "Jones Nathaniel T.", "role": "Vice President and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 10784.1606, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "President sells $11K of JFR", "source_url": "https://www.sec.gov/Archives/edgar/data/1276533/000122520823009751/0001225208-23-009751-index.htm", "trade_date": "2023-10-26", "timestamp": "2023-10-26", "mins": 1589207}, {"id": "0001225208-23-009305", "src": "INSIDERS", "ticker": "JFR", "cik": "1276533", "company": "NUVEEN FLOATING RATE INCOME FUND", "company_raw": "NUVEEN FLOATING RATE INCOME FUND", "who": "Scott C. Caraher", "who_key": "Caraher Scott C.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 233073.7, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider offloads $233K of JFR", "source_url": "https://www.sec.gov/Archives/edgar/data/1276533/000122520823009305/0001225208-23-009305-index.htm", "trade_date": "2023-10-03", "timestamp": "2023-10-03", "mins": 1622327}, {"id": "0001225208-23-009086", "src": "INSIDERS", "ticker": "JFR", "cik": "1276533", "company": "NUVEEN FLOATING RATE INCOME FUND", "company_raw": "NUVEEN FLOATING RATE INCOME FUND", "who": "Scott C. Caraher", "who_key": "Caraher Scott C.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 283933.99999999994, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Someone inside JFR is selling \u2014 $284K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1276533/000122520823009086/0001225208-23-009086-index.htm", "trade_date": "2023-09-27", "timestamp": "2023-09-27", "mins": 1630967}, {"id": "0001225208-23-009072", "src": "INSIDERS", "ticker": "JFR", "cik": "1276533", "company": "NUVEEN FLOATING RATE INCOME FUND", "company_raw": "NUVEEN FLOATING RATE INCOME FUND", "who": "Scott C. Caraher", "who_key": "Caraher Scott C.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 203212.50000000003, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider offloads $203K of JFR", "source_url": "https://www.sec.gov/Archives/edgar/data/1276533/000122520823009072/0001225208-23-009072-index.htm", "trade_date": "2023-09-26", "timestamp": "2023-09-26", "mins": 1632407}, {"id": "0001225208-23-008812", "src": "INSIDERS", "ticker": "JFR", "cik": "1276533", "company": "NUVEEN FLOATING RATE INCOME FUND", "company_raw": "NUVEEN FLOATING RATE INCOME FUND", "who": "Albin F. Moschner", "who_key": "MOSCHNER ALBIN F", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 18015.8, "score": 26.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "JFR draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1276533/000122520823008812/0001225208-23-008812-index.htm", "trade_date": "2023-09-06", "timestamp": "2023-09-06", "mins": 1661207}, {"id": "0001225208-23-007876", "src": "INSIDERS", "ticker": "JFR", "cik": "1276533", "company": "NUVEEN FLOATING RATE INCOME FUND", "company_raw": "NUVEEN FLOATING RATE INCOME FUND", "who": "Scott C. Caraher", "who_key": "Caraher Scott C.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on JFR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1276533/000122520823007876/0001225208-23-007876-index.htm", "trade_date": "2023-07-31", "timestamp": "2023-07-31", "mins": 1714487}, {"id": "0001225208-23-007880", "src": "INSIDERS", "ticker": "JFR", "cik": "1276533", "company": "NUVEEN FLOATING RATE INCOME FUND", "company_raw": "NUVEEN FLOATING RATE INCOME FUND", "who": "Nathaniel T. Jones", "who_key": "Jones Nathaniel T.", "role": "Vice President and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "President files routine paperwork on JFR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1276533/000122520823007880/0001225208-23-007880-index.htm", "trade_date": "2023-07-31", "timestamp": "2023-07-31", "mins": 1714487}, {"id": "0001225208-23-007886", "src": "INSIDERS", "ticker": "JFR", "cik": "1276533", "company": "NUVEEN FLOATING RATE INCOME FUND", "company_raw": "NUVEEN FLOATING RATE INCOME FUND", "who": "Albin F. Moschner", "who_key": "MOSCHNER ALBIN F", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on JFR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1276533/000122520823007886/0001225208-23-007886-index.htm", "trade_date": "2023-07-31", "timestamp": "2023-07-31", "mins": 1714487}, {"id": "0001225208-23-007905", "src": "INSIDERS", "ticker": "JFR", "cik": "1276533", "company": "NUVEEN FLOATING RATE INCOME FUND", "company_raw": "NUVEEN FLOATING RATE INCOME FUND", "who": "David J. Lamb", "who_key": "LAMB DAVID J", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "President files routine paperwork on JFR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1276533/000122520823007905/0001225208-23-007905-index.htm", "trade_date": "2023-07-31", "timestamp": "2023-07-31", "mins": 1714487}, {"id": "0001510281-21-000074", "src": "INSIDERS", "ticker": "JFR", "cik": "1276533", "company": "NUVEEN FLOATING RATE INCOME FUND", "company_raw": "NUVEEN FLOATING RATE INCOME FUND", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 88604.67, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner sells $89K of JFR", "source_url": "https://www.sec.gov/Archives/edgar/data/1276533/000151028121000074/0001510281-21-000074-index.htm", "trade_date": "2021-04-29", "timestamp": "2021-04-29", "mins": 2899607}, {"id": "0001510281-21-000071", "src": "INSIDERS", "ticker": "JFR", "cik": "1276533", "company": "NUVEEN FLOATING RATE INCOME FUND", "company_raw": "NUVEEN FLOATING RATE INCOME FUND", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 1926024.52, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Big sell in JFR \u2014 A 10% owner offloads $1.9M", "source_url": "https://www.sec.gov/Archives/edgar/data/1276533/000151028121000071/0001510281-21-000071-index.htm", "trade_date": "2021-04-28", "timestamp": "2021-04-28", "mins": 2901047}, {"id": "0001510281-21-000067", "src": "INSIDERS", "ticker": "JFR", "cik": "1276533", "company": "NUVEEN FLOATING RATE INCOME FUND", "company_raw": "NUVEEN FLOATING RATE INCOME FUND", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 980408.2200000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner sells $980K of JFR", "source_url": "https://www.sec.gov/Archives/edgar/data/1276533/000151028121000067/0001510281-21-000067-index.htm", "trade_date": "2021-04-26", "timestamp": "2021-04-26", "mins": 2903927}, {"id": "0001510281-21-000063", "src": "INSIDERS", "ticker": "JFR", "cik": "1276533", "company": "NUVEEN FLOATING RATE INCOME FUND", "company_raw": "NUVEEN FLOATING RATE INCOME FUND", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 240463.94999999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner sells $240K of JFR", "source_url": "https://www.sec.gov/Archives/edgar/data/1276533/000151028121000063/0001510281-21-000063-index.htm", "trade_date": "2021-04-22", "timestamp": "2021-04-22", "mins": 2909687}, {"id": "0001510281-21-000059", "src": "INSIDERS", "ticker": "JFR", "cik": "1276533", "company": "NUVEEN FLOATING RATE INCOME FUND", "company_raw": "NUVEEN FLOATING RATE INCOME FUND", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 489608.93, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Big holder trims $490K of JFR", "source_url": "https://www.sec.gov/Archives/edgar/data/1276533/000151028121000059/0001510281-21-000059-index.htm", "trade_date": "2021-04-20", "timestamp": "2021-04-20", "mins": 2912567}, {"id": "0001510281-21-000055", "src": "INSIDERS", "ticker": "JFR", "cik": "1276533", "company": "NUVEEN FLOATING RATE INCOME FUND", "company_raw": "NUVEEN FLOATING RATE INCOME FUND", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 840487.74, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Big holder trims $840K of JFR", "source_url": "https://www.sec.gov/Archives/edgar/data/1276533/000151028121000055/0001510281-21-000055-index.htm", "trade_date": "2021-04-15", "timestamp": "2021-04-15", "mins": 2919767}, {"id": "0001510281-21-000051", "src": "INSIDERS", "ticker": "JFR", "cik": "1276533", "company": "NUVEEN FLOATING RATE INCOME FUND", "company_raw": "NUVEEN FLOATING RATE INCOME FUND", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 1807061.88, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The whale sells $1.8M of JFR", "source_url": "https://www.sec.gov/Archives/edgar/data/1276533/000151028121000051/0001510281-21-000051-index.htm", "trade_date": "2021-04-13", "timestamp": "2021-04-13", "mins": 2922647}], "recent_buys": [{"id": "0001225208-26-004595", "src": "INSIDERS", "ticker": "JFR", "cik": "1276533", "company": "NUVEEN FLOATING RATE INCOME FUND", "company_raw": "NUVEEN FLOATING RATE INCOME FUND", "who": "Scott C. Caraher", "who_key": "Caraher Scott C.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 102569.6, "score": 36.5, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "JFR draws $103K from an insider", "source_url": "https://www.sec.gov/Archives/edgar/data/1276533/000122520826004595/0001225208-26-004595-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311927}, {"id": "0001225208-25-004191", "src": "INSIDERS", "ticker": "JFR", "cik": "1276533", "company": "NUVEEN FLOATING RATE INCOME FUND", "company_raw": "NUVEEN FLOATING RATE INCOME FUND", "who": "Scott C. Caraher", "who_key": "Caraher Scott C.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 39742.5, "score": 31.2, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Someone inside JFR is buying \u2014 $40K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1276533/000122520825004191/0001225208-25-004191-index.htm", "trade_date": "2025-04-09", "timestamp": "2025-04-09", "mins": 824567}, {"id": "0001225208-25-003590", "src": "INSIDERS", "ticker": "JFR", "cik": "1276533", "company": "NUVEEN FLOATING RATE INCOME FUND", "company_raw": "NUVEEN FLOATING RATE INCOME FUND", "who": "Scott C. Caraher", "who_key": "Caraher Scott C.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 126000.0, "score": 44.1, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider puts $126K into JFR", "source_url": "https://www.sec.gov/Archives/edgar/data/1276533/000122520825003590/0001225208-25-003590-index.htm", "trade_date": "2025-03-21", "timestamp": "2025-03-21", "mins": 851927}, {"id": "0001225208-24-004034", "src": "INSIDERS", "ticker": "JFR", "cik": "1276533", "company": "NUVEEN FLOATING RATE INCOME FUND", "company_raw": "NUVEEN FLOATING RATE INCOME FUND", "who": "Michael A. Perry", "who_key": "PERRY MICHAEL A", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 107888.16, "score": 44.4, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The president wades in: $108K of JFR", "source_url": "https://www.sec.gov/Archives/edgar/data/1276533/000122520824004034/0001225208-24-004034-index.htm", "trade_date": "2024-03-11", "timestamp": "2024-03-11", "mins": 1391927}, {"id": "0001225208-23-011146", "src": "INSIDERS", "ticker": "JFR", "cik": "1276533", "company": "NUVEEN FLOATING RATE INCOME FUND", "company_raw": "NUVEEN FLOATING RATE INCOME FUND", "who": "Matthew Thornton III", "who_key": "Thornton Matthew III", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 236642.9, "score": 38.5, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "JFR draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1276533/000122520823011146/0001225208-23-011146-index.htm", "trade_date": "2023-12-15", "timestamp": "2023-12-15", "mins": 1517207}, {"id": "0001225208-23-008812", "src": "INSIDERS", "ticker": "JFR", "cik": "1276533", "company": "NUVEEN FLOATING RATE INCOME FUND", "company_raw": "NUVEEN FLOATING RATE INCOME FUND", "who": "Albin F. Moschner", "who_key": "MOSCHNER ALBIN F", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 18015.8, "score": 26.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "JFR draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1276533/000122520823008812/0001225208-23-008812-index.htm", "trade_date": "2023-09-06", "timestamp": "2023-09-06", "mins": 1661207}, {"id": "0001225208-21-004876", "src": "INSIDERS", "ticker": "JFR", "cik": "1276533", "company": "NUVEEN FLOATING RATE INCOME FUND", "company_raw": "NUVEEN FLOATING RATE INCOME FUND", "who": "Scott C. Caraher", "who_key": "Caraher Scott C.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 65973.59999999999, "score": 38.9, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "5 insiders now buying JFR", "source_url": "https://www.sec.gov/Archives/edgar/data/1276533/000122520821004876/0001225208-21-004876-index.htm", "trade_date": "2021-03-08", "timestamp": "2021-03-08", "mins": 2974487}, {"id": "0001225208-21-004072", "src": "INSIDERS", "ticker": "JFR", "cik": "1276533", "company": "NUVEEN FLOATING RATE INCOME FUND", "company_raw": "NUVEEN FLOATING RATE INCOME FUND", "who": "Scott C. Caraher", "who_key": "Caraher Scott C.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 79293.59999999999, "score": 46.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying JFR \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1276533/000122520821004072/0001225208-21-004072-index.htm", "trade_date": "2021-03-01", "timestamp": "2021-03-01", "mins": 2984567}, {"id": "0001510281-20-000200", "src": "INSIDERS", "ticker": "JFR", "cik": "1276533", "company": "NUVEEN FLOATING RATE INCOME FUND", "company_raw": "NUVEEN FLOATING RATE INCOME FUND", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 29988.0, "score": 30.4, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "5 insiders pile into JFR", "source_url": "https://www.sec.gov/Archives/edgar/data/1276533/000151028120000200/0001510281-20-000200-index.htm", "trade_date": "2020-10-02", "timestamp": "2020-10-02", "mins": 3200567}, {"id": "0001510281-20-000197", "src": "INSIDERS", "ticker": "JFR", "cik": "1276533", "company": "NUVEEN FLOATING RATE INCOME FUND", "company_raw": "NUVEEN FLOATING RATE INCOME FUND", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 456439.86, "score": 44.5, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "JFR draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1276533/000151028120000197/0001510281-20-000197-index.htm", "trade_date": "2020-09-30", "timestamp": "2020-09-30", "mins": 3203447}, {"id": "0001510281-20-000194", "src": "INSIDERS", "ticker": "JFR", "cik": "1276533", "company": "NUVEEN FLOATING RATE INCOME FUND", "company_raw": "NUVEEN FLOATING RATE INCOME FUND", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 3119081.9000000004, "score": 55.3, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "6 insiders now buying JFR", "source_url": "https://www.sec.gov/Archives/edgar/data/1276533/000151028120000194/0001510281-20-000194-index.htm", "trade_date": "2020-09-29", "timestamp": "2020-09-29", "mins": 3204887}, {"id": "0001510281-20-000191", "src": "INSIDERS", "ticker": "JFR", "cik": "1276533", "company": "NUVEEN FLOATING RATE INCOME FUND", "company_raw": "NUVEEN FLOATING RATE INCOME FUND", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1646532.48, "score": 51.4, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying JFR \u2014 6 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1276533/000151028120000191/0001510281-20-000191-index.htm", "trade_date": "2020-09-25", "timestamp": "2020-09-25", "mins": 3210647}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Nuveen Floating Rate Income Fund Common Stock", "new_value": "NUVEEN FLOATING RATE INCOME FUND", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001276533", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001276533", "applied": 1, "detected_at": "2026-10-25T10:21:05.660496"}]}, "key_people": [{"who": "of Columbus Knights", "who_key": "KNIGHTS OF COLUMBUS", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 3709100000.0, "net": -3709100000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3709100000.0, "date": "2020-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1276533/000081391320000002/0000813913-20-000002-index.htm"}], "latest": {"action": "SELL", "amount": 3709100000.0, "date": "2020-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1276533/000081391320000002/0000813913-20-000002-index.htm"}}, {"who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 7766282.29, "sold": 9854964.0, "net": -2088681.71, "trades": 13, "top_score": 55.3, "lean": "selling", "history": [{"action": "SELL", "amount": 88604.67, "date": "2021-04-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1276533/000151028121000074/0001510281-21-000074-index.htm"}, {"action": "SELL", "amount": 1926024.52, "date": "2021-04-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1276533/000151028121000071/0001510281-21-000071-index.htm"}, {"action": "SELL", "amount": 980408.2200000001, "date": "2021-04-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1276533/000151028121000067/0001510281-21-000067-index.htm"}, {"action": "SELL", "amount": 240463.94999999998, "date": "2021-04-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1276533/000151028121000063/0001510281-21-000063-index.htm"}, {"action": "SELL", "amount": 489608.93, "date": "2021-04-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1276533/000151028121000059/0001510281-21-000059-index.htm"}, {"action": "SELL", "amount": 840487.74, "date": "2021-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1276533/000151028121000055/0001510281-21-000055-index.htm"}, {"action": "SELL", "amount": 1807061.88, "date": "2021-04-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1276533/000151028121000051/0001510281-21-000051-index.htm"}, {"action": "SELL", "amount": 3482304.09, "date": "2021-04-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1276533/000151028121000046/0001510281-21-000046-index.htm"}, {"action": "BUY", "amount": 29988.0, "date": "2020-10-02", "score": 30.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1276533/000151028120000200/0001510281-20-000200-index.htm"}, {"action": "BUY", "amount": 456439.86, "date": "2020-09-30", "score": 44.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1276533/000151028120000197/0001510281-20-000197-index.htm"}, {"action": "BUY", "amount": 3119081.9000000004, "date": "2020-09-29", "score": 55.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1276533/000151028120000194/0001510281-20-000194-index.htm"}, {"action": "BUY", "amount": 1646532.48, "date": "2020-09-25", "score": 51.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1276533/000151028120000191/0001510281-20-000191-index.htm"}, {"action": "BUY", "amount": 2514240.05, "date": "2020-09-23", "score": 53.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1276533/000151028120000188/0001510281-20-000188-index.htm"}], "latest": {"action": "SELL", "amount": 88604.67, "date": "2021-04-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1276533/000151028121000074/0001510281-21-000074-index.htm"}}, {"who": "William J. Schneider", "who_key": "SCHNEIDER WILLIAM J", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 772233.8424999999, "sold": 665594.655, "net": 106639.18749999988, "trades": 7, "top_score": 43.7, "lean": "buying", "history": [{"action": "SELL", "amount": 344878.155, "date": "2018-11-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1276533/000122520818015937/0001225208-18-015937-index.htm"}, {"action": "BUY", "amount": 400132.64249999996, "date": "2018-01-22", "score": 41.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1276533/000122520818001412/0001225208-18-001412-index.htm"}, {"action": "SELL", "amount": 259831.0, "date": "2011-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1276533/000122520811023622/0001225208-11-023622-index.htm"}, {"action": "BUY", "amount": 301070.0, "date": "2010-05-04", "score": 39.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1276533/000122520810012181/0001225208-10-012181-index.htm"}, {"action": "SELL", "amount": 60885.5, "date": "2005-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1276533/000118964205000564/0001189642-05-000564-index.htm"}, {"action": "BUY", "amount": 55981.2, "date": "2005-02-18", "score": 43.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1276533/000118964205000150/0001189642-05-000150-index.htm"}, {"action": "BUY", "amount": 15050.0, "date": "2004-03-26", "score": 24.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1276533/000118964204000328/0001189642-04-000328-index.htm"}], "latest": {"action": "SELL", "amount": 344878.155, "date": "2018-11-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1276533/000122520818015937/0001225208-18-015937-index.htm"}}, {"who": "Scott C. Caraher", "who_key": "Caraher Scott C.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 483296.48, "sold": 720220.2, "net": -236923.71999999997, "trades": 10, "top_score": 46.0, "lean": "selling", "history": [{"action": "BUY", "amount": 102569.6, "date": "2026-03-31", "score": 36.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1276533/000122520826004595/0001225208-26-004595-index.htm"}, {"action": "BUY", "amount": 39742.5, "date": "2025-04-09", "score": 31.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1276533/000122520825004191/0001225208-25-004191-index.htm"}, {"action": "BUY", "amount": 126000.0, "date": "2025-03-21", "score": 44.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1276533/000122520825003590/0001225208-25-003590-index.htm"}, {"action": "SELL", "amount": 233073.7, "date": "2023-10-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1276533/000122520823009305/0001225208-23-009305-index.htm"}, {"action": "SELL", "amount": 283933.99999999994, "date": "2023-09-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1276533/000122520823009086/0001225208-23-009086-index.htm"}, {"action": "SELL", "amount": 203212.50000000003, "date": "2023-09-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1276533/000122520823009072/0001225208-23-009072-index.htm"}, {"action": "BUY", "amount": 65973.59999999999, "date": "2021-03-08", "score": 38.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1276533/000122520821004876/0001225208-21-004876-index.htm"}, {"action": "BUY", "amount": 79293.59999999999, "date": "2021-03-01", "score": 46.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1276533/000122520821004072/0001225208-21-004072-index.htm"}, {"action": "BUY", "amount": 20861.4, "date": "2018-10-03", "score": 33.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1276533/000122520818014452/0001225208-18-014452-index.htm"}, {"action": "BUY", "amount": 48855.78, "date": "2013-06-17", "score": 33.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1276533/000122520813014548/0001225208-13-014548-index.htm"}], "latest": {"action": "BUY", "amount": 102569.6, "date": "2026-03-31", "score": 36.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1276533/000122520826004595/0001225208-26-004595-index.htm"}}, {"who": "Albin F. Moschner", "who_key": "MOSCHNER ALBIN F", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 344405.8, "sold": 175400.0, "net": 169005.8, "trades": 5, "top_score": 39.8, "lean": "buying", "history": [{"action": "SELL", "amount": 175400.0, "date": "2024-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1276533/000122520824008949/0001225208-24-008949-index.htm"}, {"action": "BUY", "amount": 18015.8, "date": "2023-09-06", "score": 26.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1276533/000122520823008812/0001225208-23-008812-index.htm"}, {"action": "BUY", "amount": 23610.0, "date": "2020-06-11", "score": 28.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1276533/000122520820008989/0001225208-20-008989-index.htm"}, {"action": "BUY", "amount": 2280.0, "date": "2017-04-06", "score": 16.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1276533/000122520817007841/0001225208-17-007841-index.htm"}, {"action": "BUY", "amount": 300500.0, "date": "2017-02-14", "score": 39.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1276533/000122520817003431/0001225208-17-003431-index.htm"}], "latest": {"action": "SELL", "amount": 175400.0, "date": "2024-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1276533/000122520824008949/0001225208-24-008949-index.htm"}}, {"who": "Matthew Thornton III", "who_key": "Thornton Matthew III", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 236642.9, "sold": 0, "net": 236642.9, "trades": 1, "top_score": 38.5, "lean": "buying", "history": [{"action": "BUY", "amount": 236642.9, "date": "2023-12-15", "score": 38.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1276533/000122520823011146/0001225208-23-011146-index.htm"}], "latest": {"action": "BUY", "amount": 236642.9, "date": "2023-12-15", "score": 38.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1276533/000122520823011146/0001225208-23-011146-index.htm"}}, {"who": "Timothy R. Schwertfeger", "who_key": "SCHWERTFEGER TIMOTHY R", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 207000.0, "sold": 0, "net": 207000.0, "trades": 1, "top_score": 37.8, "lean": "buying", "history": [{"action": "BUY", "amount": 207000.0, "date": "2007-08-16", "score": 37.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1276533/000139097407000481/0001390974-07-000481-index.htm"}], "latest": {"action": "BUY", "amount": 207000.0, "date": "2007-08-16", "score": 37.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1276533/000139097407000481/0001390974-07-000481-index.htm"}}, {"who": "Michael A. Perry", "who_key": "PERRY MICHAEL A", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 107888.16, "sold": 0, "net": 107888.16, "trades": 1, "top_score": 44.4, "lean": "buying", "history": [{"action": "BUY", "amount": 107888.16, "date": "2024-03-11", "score": 44.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1276533/000122520824004034/0001225208-24-004034-index.htm"}], "latest": {"action": "BUY", "amount": 107888.16, "date": "2024-03-11", "score": 44.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1276533/000122520824004034/0001225208-24-004034-index.htm"}}], "activity": [{"date": "2026-09-08", "net": -34153.171200000004}], "announcements": [{"form": "4", "date": "2026-09-08", "title": "Insider transaction", "accession": "0001225208-26-007700", "price_sensitive": false}, {"form": "3", "date": "2026-09-01", "title": "Initial insider holdings", "accession": "0001225208-26-007459", "price_sensitive": false}, {"form": "N-PX", "date": "2026-08-20", "title": "Form N-PX", "accession": "0000930413-26-002605", "price_sensitive": false}, {"form": "40-17G", "date": "2026-07-16", "title": "Form 40-17G", "accession": "0001193125-26-305551", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-06-24", "title": "Form NPORT-P", "accession": "0001276533-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-04-24", "title": "Insider transaction", "accession": "0001225208-26-004595", "price_sensitive": false}, {"form": "N-CSRS", "date": "2026-04-02", "title": "NUVEEN FLOATING RATE INCOME FUND", "accession": "0001193125-26-139270", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-03-25", "title": "Form NPORT-P", "accession": "0001276533-26-000006", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-03", "title": "NUVEEN FLOATING RATE INCOME FUND", "accession": "0001193125-26-088816", "price_sensitive": false}, {"form": "3", "date": "2026-02-23", "title": "Initial insider holdings", "accession": "0001225208-26-002342", "price_sensitive": false}, {"form": "4", "date": "2026-01-02", "title": "Insider transaction", "accession": "0001225208-26-000005", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-12-30", "title": "Form NPORT-P", "accession": "0001276533-25-000010", "price_sensitive": false}, {"form": "3", "date": "2025-11-03", "title": "Initial insider holdings", "accession": "0001225208-25-008878", "price_sensitive": false}, {"form": "N-CEN", "date": "2025-10-14", "title": "Form N-CEN", "accession": "0001193125-25-238700", "price_sensitive": false}, {"form": "N-CSR", "date": "2025-10-03", "title": "NUVEEN FLOATING RATE INCOME FUND", "accession": "0001193125-25-230163", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-09-26", "title": "Form NPORT-P", "accession": "0001276533-25-000003", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-22", "title": "Form N-PX", "accession": "0000930413-25-002684", "price_sensitive": false}, {"form": "40-17G", "date": "2025-07-31", "title": "Form 40-17G", "accession": "0001193125-25-170182", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-06-26", "title": "Form NPORT-P", "accession": "0001752724-25-157627", "price_sensitive": false}, {"form": "4", "date": "2025-04-10", "title": "Insider transaction", "accession": "0001225208-25-004191", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-04-04", "title": "NUVEEN FLOATING RATE INCOME FUND", "accession": "0001193125-25-073008", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-03-26", "title": "Form NPORT-P", "accession": "0001752724-25-068186", "price_sensitive": false}, {"form": "4", "date": "2025-03-24", "title": "Insider transaction", "accession": "0001225208-25-003590", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-03-04", "title": "NUVEEN FLOATING RATE INCOME FUND", "accession": "0001193125-25-045714", "price_sensitive": false}, {"form": "4", "date": "2025-02-27", "title": "Insider transaction", "accession": "0001225208-25-002600", "price_sensitive": false}], "performance": {"ticker": "JFR", "has_prices": true, "summary": {"n": 27, "avg": -0.17231750401682763, "win_rate": 0.037037037037037035, "best": 0.034574468085106475, "worst": -0.3564929693961952, "as_of": "2026-08-07"}, "buys": [{"who": "Caraher Scott C.", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 102569.6, "date": "2026-03-31", "score": 36.5, "ref_price": 7.52, "return": 0.034574468085106475}, {"who": "Caraher Scott C.", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 39742.5, "date": "2025-04-09", "score": 31.2, "ref_price": 7.97, "return": -0.02383939774153068}, {"who": "Caraher Scott C.", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 126000.0, "date": "2025-03-21", "score": 44.1, "ref_price": 8.42, "return": -0.07600950118764842}, {"who": "PERRY MICHAEL A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 107888.16, "date": "2024-03-11", "score": 44.4, "ref_price": 8.68, "return": -0.1036866359447004}, {"who": "Thornton Matthew III", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 236642.9, "date": "2023-12-15", "score": 38.5, "ref_price": 8.17, "return": -0.04773561811505504}, {"who": "MOSCHNER ALBIN F", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 18015.8, "date": "2023-09-06", "score": 26.5, "ref_price": 8.16, "return": -0.04656862745098038}, {"who": "Caraher Scott C.", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 65973.59999999999, "date": "2021-03-08", "score": 38.9, "ref_price": 9.51, "return": -0.18191377497371183}, {"who": "Caraher Scott C.", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 79293.59999999999, "date": "2021-03-01", "score": 46.0, "ref_price": 9.42, "return": -0.17409766454352438}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 29988.0, "date": "2020-10-02", "score": 30.4, "ref_price": 8.38, "return": -0.07159904534606211}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 456439.86, "date": "2020-09-30", "score": 44.5, "ref_price": 8.31, "return": -0.06377858002406742}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3119081.9000000004, "date": "2020-09-29", "score": 55.3, "ref_price": 8.3, "return": -0.0626506024096386}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1646532.48, "date": "2020-09-25", "score": 51.4, "ref_price": 8.26, "return": -0.0581113801452784}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2514240.05, "date": "2020-09-23", "score": 53.8, "ref_price": 8.28, "return": -0.06038647342995159}, {"who": "MOSCHNER ALBIN F", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 23610.0, "date": "2020-06-11", "score": 28.5, "ref_price": 7.85, "return": -0.008917197452229223}, {"who": "Caraher Scott C.", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 20861.4, "date": "2018-10-03", "score": 33.6, "ref_price": 10.45, "return": -0.2555023923444975}, {"who": "SCHNEIDER WILLIAM J", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 400132.64249999996, "date": "2018-01-22", "score": 41.2, "ref_price": 11.12, "return": -0.30035971223021574}, {"who": "MOSCHNER ALBIN F", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 2280.0, "date": "2017-04-06", "score": 16.3, "ref_price": 11.38, "return": -0.31634446397188054}, {"who": "Jones Nathaniel T.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President and Treasurer", "amount": 8482.425000000001, "date": "2017-03-21", "score": 31.7, "ref_price": 11.25, "return": -0.3084444444444444}, {"who": "LAMB DAVID J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 45200.0, "date": "2017-03-21", "score": 40.0, "ref_price": 11.25, "return": -0.3084444444444444}, {"who": "MOSCHNER ALBIN F", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 300500.0, "date": "2017-02-14", "score": 39.8, "ref_price": 12.09, "return": -0.3564929693961952}, {"who": "Caraher Scott C.", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 48855.78, "date": "2013-06-17", "score": 33.0, "ref_price": 10.6, "return": -0.26603773584905654}, {"who": "SCHNEIDER WILLIAM J", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 301070.0, "date": "2010-05-04", "score": 39.8, "ref_price": 10.6, "return": -0.26603773584905654}, {"who": "SCHWERTFEGER TIMOTHY R", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 207000.0, "date": "2007-08-16", "score": 37.8, "ref_price": 10.6, "return": -0.26603773584905654}, {"who": "EVANS JACK", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 19720.0, "date": "2005-12-20", "score": 25.8, "ref_price": 10.6, "return": -0.26603773584905654}, {"who": "STEIN GUNTHER", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 14640.0, "date": "2005-03-03", "score": 24.3, "ref_price": 10.6, "return": -0.26603773584905654}, {"who": "SCHNEIDER WILLIAM J", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 55981.2, "date": "2005-02-18", "score": 43.7, "ref_price": 10.6, "return": -0.26603773584905654}, {"who": "SCHNEIDER WILLIAM J", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 15050.0, "date": "2004-03-26", "score": 24.5, "ref_price": 10.6, "return": -0.26603773584905654}]}, "price_series": [{"date": "2016-08-01", "close": 10.6, "volume": 151088.0}, {"date": "2016-08-02", "close": 10.63, "volume": 251320.0}, {"date": "2016-08-03", "close": 10.68, "volume": 112352.0}, {"date": "2016-08-04", "close": 10.7, "volume": 105169.0}, {"date": "2016-08-05", "close": 10.76, "volume": 132745.0}, {"date": "2016-08-08", "close": 10.69, "volume": 68806.0}, {"date": "2016-08-09", "close": 10.64, "volume": 121275.0}, {"date": "2016-08-10", "close": 10.64, "volume": 232824.0}, {"date": "2016-08-11", "close": 10.62, "volume": 115787.0}, {"date": "2016-08-12", "close": 10.66, "volume": 144643.0}, {"date": "2016-08-15", "close": 10.73, "volume": 138142.0}, {"date": "2016-08-16", "close": 10.7583, "volume": 137488.0}, {"date": "2016-08-17", "close": 10.78, "volume": 143947.0}, {"date": "2016-08-18", "close": 10.77, "volume": 110464.0}, {"date": "2016-08-19", "close": 10.8, "volume": 120732.0}, {"date": "2016-08-22", "close": 10.74, "volume": 122754.0}, {"date": "2016-08-23", "close": 10.76, "volume": 177613.0}, {"date": "2016-08-24", "close": 10.79, "volume": 109995.0}, {"date": "2016-08-25", "close": 10.7435, "volume": 135930.0}, {"date": "2016-08-26", "close": 10.72, "volume": 142659.0}, {"date": "2016-08-29", "close": 10.83, "volume": 210740.0}, {"date": "2016-08-30", "close": 10.81, "volume": 88672.0}, {"date": "2016-08-31", "close": 10.76, "volume": 191411.0}, {"date": "2016-09-01", "close": 10.88, "volume": 222329.0}, {"date": "2016-09-02", "close": 10.89, "volume": 147352.0}, {"date": "2016-09-06", "close": 10.89, "volume": 106105.0}, {"date": "2016-09-07", "close": 10.94, "volume": 155273.0}, {"date": "2016-09-08", "close": 11.0, "volume": 143103.0}, {"date": "2016-09-09", "close": 10.99, "volume": 320557.0}, {"date": "2016-09-12", "close": 10.92, "volume": 216688.0}, {"date": "2016-09-13", "close": 10.67, "volume": 293044.0}, {"date": "2016-09-14", "close": 10.78, "volume": 103860.0}, {"date": "2016-09-15", "close": 10.81, "volume": 173104.0}, {"date": "2016-09-16", "close": 10.83, "volume": 126443.0}, {"date": "2016-09-19", "close": 10.83, "volume": 158273.0}, {"date": "2016-09-20", "close": 10.86, "volume": 146104.0}, {"date": "2016-09-21", "close": 10.97, "volume": 96863.0}, {"date": "2016-09-22", "close": 10.94, "volume": 218934.0}, {"date": "2016-09-23", "close": 10.9, "volume": 167625.0}, {"date": "2016-09-26", "close": 10.88, "volume": 117330.0}, {"date": "2016-09-27", "close": 10.9375, "volume": 506048.0}, {"date": "2016-09-28", "close": 11.01, "volume": 281374.0}, {"date": "2016-09-29", "close": 11.02, "volume": 241832.0}, {"date": "2016-09-30", "close": 11.03, "volume": 261683.0}, {"date": "2016-10-03", "close": 11.03, "volume": 191258.0}, {"date": "2016-10-04", "close": 11.0, "volume": 251123.0}, {"date": "2016-10-05", "close": 11.02, "volume": 217608.0}, {"date": "2016-10-06", "close": 10.88, "volume": 264670.0}, {"date": "2016-10-07", "close": 10.9, "volume": 157415.0}, {"date": "2016-10-10", "close": 10.96, "volume": 124579.0}, {"date": "2016-10-11", "close": 10.99, "volume": 248662.0}, {"date": "2016-10-12", "close": 10.94, "volume": 186120.0}, {"date": "2016-10-13", "close": 10.91, "volume": 197529.0}, {"date": "2016-10-14", "close": 10.97, "volume": 168867.0}, {"date": "2016-10-17", "close": 10.88, "volume": 224049.0}, {"date": "2016-10-18", "close": 10.885, "volume": 143740.0}, {"date": "2016-10-19", "close": 10.98, "volume": 153013.0}, {"date": "2016-10-20", "close": 10.95, "volume": 94943.0}, {"date": "2016-10-21", "close": 11.02, "volume": 220588.0}, {"date": "2016-10-24", "close": 11.02, "volume": 196329.0}, {"date": "2016-10-25", "close": 11.14, "volume": 313756.0}, {"date": "2016-10-26", "close": 11.16, "volume": 242992.0}, {"date": "2016-10-27", "close": 11.2, "volume": 451550.0}, {"date": "2016-10-28", "close": 11.08, "volume": 191236.0}, {"date": "2016-10-31", "close": 11.15, "volume": 243820.0}, {"date": "2016-11-01", "close": 11.12, "volume": 241701.0}, {"date": "2016-11-02", "close": 10.98, "volume": 307248.0}, {"date": "2016-11-03", "close": 11.0, "volume": 140341.0}, {"date": "2016-11-04", "close": 10.95, "volume": 186671.0}, {"date": "2016-11-07", "close": 11.04, "volume": 169468.0}, {"date": "2016-11-08", "close": 11.1, "volume": 225469.0}, {"date": "2016-11-09", "close": 11.09, "volume": 256282.0}, {"date": "2016-11-10", "close": 10.9, "volume": 246501.0}, {"date": "2016-11-11", "close": 11.16, "volume": 251160.0}, {"date": "2016-11-14", "close": 11.1, "volume": 299318.0}, {"date": "2016-11-15", "close": 11.25, "volume": 178541.0}, {"date": "2016-11-16", "close": 11.21, "volume": 698194.0}, {"date": "2016-11-17", "close": 11.27, "volume": 215774.0}, {"date": "2016-11-18", "close": 11.39, "volume": 677641.0}, {"date": "2016-11-21", "close": 11.4, "volume": 272933.0}, {"date": "2016-11-22", "close": 11.555, "volume": 363452.0}, {"date": "2016-11-23", "close": 11.58, "volume": 279718.0}, {"date": "2016-11-25", "close": 11.6, "volume": 1197150.0}, {"date": "2016-11-28", "close": 11.47, "volume": 206334.0}, {"date": "2016-11-29", "close": 11.47, "volume": 222757.0}, {"date": "2016-11-30", "close": 11.465, "volume": 310735.0}, {"date": "2016-12-01", "close": 11.46, "volume": 301979.0}, {"date": "2016-12-02", "close": 11.38, "volume": 290144.0}, {"date": "2016-12-05", "close": 11.4, "volume": 268313.0}, {"date": "2016-12-06", "close": 11.38, "volume": 363446.0}, {"date": "2016-12-07", "close": 11.54, "volume": 433197.0}, {"date": "2016-12-08", "close": 11.43, "volume": 256955.0}, {"date": "2016-12-09", "close": 11.49, "volume": 239993.0}, {"date": "2016-12-12", "close": 11.45, "volume": 357982.0}, {"date": "2016-12-13", "close": 11.27, "volume": 374055.0}, {"date": "2016-12-14", "close": 11.46, "volume": 461289.0}, {"date": "2016-12-15", "close": 11.4959, "volume": 285985.0}, {"date": "2016-12-16", "close": 11.54, "volume": 266760.0}, {"date": "2016-12-19", "close": 11.55, "volume": 319043.0}, {"date": "2016-12-20", "close": 11.55, "volume": 300094.0}, {"date": "2016-12-21", "close": 11.55, "volume": 250851.0}, {"date": "2016-12-22", "close": 11.53, "volume": 320340.0}, {"date": "2016-12-23", "close": 11.57, "volume": 271018.0}, {"date": "2016-12-27", "close": 11.55, "volume": 283208.0}, {"date": "2016-12-28", "close": 11.63, "volume": 240947.0}, {"date": "2016-12-29", "close": 11.505, "volume": 426814.0}, {"date": "2016-12-30", "close": 11.67, "volume": 573959.0}, {"date": "2017-01-03", "close": 11.69, "volume": 371432.0}, {"date": "2017-01-04", "close": 11.66, "volume": 264055.0}, {"date": "2017-01-05", "close": 11.6, "volume": 505742.0}, {"date": "2017-01-06", "close": 11.7, "volume": 447926.0}, {"date": "2017-01-09", "close": 11.84, "volume": 250916.0}, {"date": "2017-01-10", "close": 11.94, "volume": 220353.0}, {"date": "2017-01-11", "close": 11.87, "volume": 351042.0}, {"date": "2017-01-12", "close": 11.84, "volume": 316160.0}, {"date": "2017-01-13", "close": 11.9, "volume": 167779.0}, {"date": "2017-01-17", "close": 11.9, "volume": 263125.0}, {"date": "2017-01-18", "close": 11.78, "volume": 557847.0}, {"date": "2017-01-19", "close": 11.82, "volume": 352978.0}, {"date": "2017-01-20", "close": 11.88, "volume": 408705.0}, {"date": "2017-01-23", "close": 11.83, "volume": 397101.0}, {"date": "2017-01-24", "close": 11.97, "volume": 390043.0}, {"date": "2017-01-25", "close": 12.0, "volume": 308149.0}, {"date": "2017-01-26", "close": 12.06, "volume": 275445.0}, {"date": "2017-01-27", "close": 12.1, "volume": 313571.0}, {"date": "2017-01-30", "close": 12.04, "volume": 289364.0}, {"date": "2017-01-31", "close": 12.05, "volume": 260037.0}, {"date": "2017-02-01", "close": 12.2, "volume": 237497.0}, {"date": "2017-02-02", "close": 12.21, "volume": 268623.0}, {"date": "2017-02-03", "close": 12.24, "volume": 301623.0}, {"date": "2017-02-06", "close": 12.13, "volume": 473453.0}, {"date": "2017-02-07", "close": 12.02, "volume": 355458.0}, {"date": "2017-02-08", "close": 11.92, "volume": 396200.0}, {"date": "2017-02-09", "close": 11.94, "volume": 377286.0}, {"date": "2017-02-10", "close": 12.09, "volume": 235547.0}, {"date": "2017-02-13", "close": 11.9, "volume": 403810.0}, {"date": "2017-02-14", "close": 12.09, "volume": 407125.0}, {"date": "2017-02-15", "close": 12.06, "volume": 357949.0}, {"date": "2017-02-16", "close": 12.03, "volume": 267296.0}, {"date": "2017-02-17", "close": 12.1, "volume": 215351.0}, {"date": "2017-02-21", "close": 12.0, "volume": 301300.0}, {"date": "2017-02-22", "close": 12.02, "volume": 166026.0}, {"date": "2017-02-23", "close": 12.03, "volume": 206971.0}, {"date": "2017-02-24", "close": 12.0, "volume": 194768.0}, {"date": "2017-02-27", "close": 12.01, "volume": 274267.0}, {"date": "2017-02-28", "close": 11.99, "volume": 222416.0}, {"date": "2017-03-01", "close": 12.0, "volume": 454182.0}, {"date": "2017-03-02", "close": 12.07, "volume": 347479.0}, {"date": "2017-03-03", "close": 12.04, "volume": 167606.0}, {"date": "2017-03-06", "close": 12.15, "volume": 330497.0}, {"date": "2017-03-07", "close": 12.05, "volume": 191820.0}, {"date": "2017-03-08", "close": 12.07, "volume": 210479.0}, {"date": "2017-03-09", "close": 11.92, "volume": 511405.0}, {"date": "2017-03-10", "close": 11.9, "volume": 139273.0}, {"date": "2017-03-13", "close": 11.79, "volume": 160323.0}, {"date": "2017-03-14", "close": 11.38, "volume": 1512769.0}, {"date": "2017-03-15", "close": 11.29, "volume": 3594699.0}, {"date": "2017-03-16", "close": 11.26, "volume": 1285515.0}, {"date": "2017-03-17", "close": 11.36, "volume": 588823.0}, {"date": "2017-03-20", "close": 11.45, "volume": 548159.0}, {"date": "2017-03-21", "close": 11.25, "volume": 536785.0}, {"date": "2017-03-22", "close": 11.31, "volume": 217574.0}, {"date": "2017-03-23", "close": 11.37, "volume": 318151.0}, {"date": "2017-03-24", "close": 11.44, "volume": 289669.0}, {"date": "2017-03-27", "close": 11.39, "volume": 287004.0}, {"date": "2017-03-28", "close": 11.42, "volume": 375302.0}, {"date": "2017-03-29", "close": 11.5, "volume": 536384.0}, {"date": "2017-03-30", "close": 11.46, "volume": 389510.0}, {"date": "2017-03-31", "close": 11.51, "volume": 301929.0}, {"date": "2017-04-03", "close": 11.52, "volume": 324451.0}, {"date": "2017-04-04", "close": 11.47, "volume": 274188.0}, {"date": "2017-04-05", "close": 11.47, "volume": 258999.0}, {"date": "2017-04-06", "close": 11.38, "volume": 270988.0}, {"date": "2017-04-07", "close": 11.4, "volume": 206330.0}, {"date": "2017-04-10", "close": 11.5, "volume": 248201.0}, {"date": "2017-04-11", "close": 11.52, "volume": 226959.0}, {"date": "2017-04-12", "close": 11.45, "volume": 210558.0}, {"date": "2017-04-13", "close": 11.48, "volume": 158826.0}, {"date": "2017-04-17", "close": 11.48, "volume": 187763.0}, {"date": "2017-04-18", "close": 11.48, "volume": 124830.0}, {"date": "2017-04-19", "close": 11.58, "volume": 266471.0}, {"date": "2017-04-20", "close": 11.6, "volume": 236856.0}, {"date": "2017-04-21", "close": 11.55, "volume": 217050.0}, {"date": "2017-04-24", "close": 11.63, "volume": 334177.0}, {"date": "2017-04-25", "close": 11.65, "volume": 342145.0}, {"date": "2017-04-26", "close": 11.63, "volume": 206185.0}, {"date": "2017-04-27", "close": 11.67, "volume": 127722.0}, {"date": "2017-04-28", "close": 11.68, "volume": 240513.0}, {"date": "2017-05-01", "close": 11.69, "volume": 287095.0}, {"date": "2017-05-02", "close": 11.71, "volume": 173952.0}, {"date": "2017-05-03", "close": 11.77, "volume": 170009.0}, {"date": "2017-05-04", "close": 11.69, "volume": 171751.0}, {"date": "2017-05-05", "close": 11.73, "volume": 171410.0}, {"date": "2017-05-08", "close": 11.75, "volume": 183267.0}, {"date": "2017-05-09", "close": 11.9, "volume": 1141120.0}, {"date": "2017-05-10", "close": 11.97, "volume": 462795.0}, {"date": "2017-05-11", "close": 11.87, "volume": 290399.0}, {"date": "2017-05-12", "close": 11.88, "volume": 248126.0}, {"date": "2017-05-15", "close": 11.87, "volume": 168158.0}, {"date": "2017-05-16", "close": 11.88, "volume": 159993.0}, {"date": "2017-05-17", "close": 11.75, "volume": 360670.0}, {"date": "2017-05-18", "close": 11.81, "volume": 191837.0}, {"date": "2017-05-19", "close": 11.85, "volume": 152684.0}, {"date": "2017-05-22", "close": 11.91, "volume": 159223.0}, {"date": "2017-05-23", "close": 11.95, "volume": 219319.0}, {"date": "2017-05-24", "close": 11.99, "volume": 331128.0}, {"date": "2017-05-25", "close": 12.03, "volume": 246693.0}, {"date": "2017-05-26", "close": 12.02, "volume": 182541.0}, {"date": "2017-05-30", "close": 12.0, "volume": 271361.0}, {"date": "2017-05-31", "close": 11.95, "volume": 234109.0}, {"date": "2017-06-01", "close": 12.0, "volume": 226550.0}, {"date": "2017-06-02", "close": 11.95, "volume": 215094.0}, {"date": "2017-06-05", "close": 11.97, "volume": 303023.0}, {"date": "2017-06-06", "close": 12.01, "volume": 182713.0}, {"date": "2017-06-07", "close": 12.04, "volume": 178586.0}, {"date": "2017-06-08", "close": 12.02, "volume": 225462.0}, {"date": "2017-06-09", "close": 11.99, "volume": 151750.0}, {"date": "2017-06-12", "close": 12.01, "volume": 252658.0}, {"date": "2017-06-13", "close": 11.95, "volume": 120362.0}, {"date": "2017-06-14", "close": 11.95, "volume": 199589.0}, {"date": "2017-06-15", "close": 11.98, "volume": 151008.0}, {"date": "2017-06-16", "close": 11.99, "volume": 142270.0}, {"date": "2017-06-19", "close": 11.92, "volume": 218991.0}, {"date": "2017-06-20", "close": 11.96, "volume": 254073.0}, {"date": "2017-06-21", "close": 11.89, "volume": 207099.0}, {"date": "2017-06-22", "close": 11.84, "volume": 173977.0}, {"date": "2017-06-23", "close": 11.84, "volume": 152229.0}, {"date": "2017-06-26", "close": 11.88, "volume": 229155.0}, {"date": "2017-06-27", "close": 11.84, "volume": 130397.0}, {"date": "2017-06-28", "close": 11.88, "volume": 170958.0}, {"date": "2017-06-29", "close": 11.85, "volume": 202133.0}, {"date": "2017-06-30", "close": 11.85, "volume": 121450.0}, {"date": "2017-07-03", "close": 11.88, "volume": 112682.0}, {"date": "2017-07-05", "close": 11.88, "volume": 142321.0}, {"date": "2017-07-06", "close": 11.83, "volume": 121589.0}, {"date": "2017-07-07", "close": 11.84, "volume": 115413.0}, {"date": "2017-07-10", "close": 11.85, "volume": 278726.0}, {"date": "2017-07-11", "close": 11.8, "volume": 203736.0}, {"date": "2017-07-12", "close": 11.75, "volume": 154919.0}, {"date": "2017-07-13", "close": 11.73, "volume": 139652.0}, {"date": "2017-07-14", "close": 11.79, "volume": 168539.0}, {"date": "2017-07-17", "close": 11.75, "volume": 121155.0}, {"date": "2017-07-18", "close": 11.76, "volume": 107941.0}, {"date": "2017-07-19", "close": 11.87, "volume": 196540.0}, {"date": "2017-07-20", "close": 11.75, "volume": 134976.0}, {"date": "2017-07-21", "close": 11.78, "volume": 137408.0}, {"date": "2017-07-24", "close": 11.79, "volume": 117198.0}, {"date": "2017-07-25", "close": 11.85, "volume": 209877.0}, {"date": "2017-07-26", "close": 11.85, "volume": 102162.0}, {"date": "2017-07-27", "close": 11.81, "volume": 155584.0}, {"date": "2017-07-28", "close": 11.83, "volume": 139090.0}, {"date": "2017-07-31", "close": 11.83, "volume": 146412.0}, {"date": "2017-08-01", "close": 11.85, "volume": 165315.0}, {"date": "2017-08-02", "close": 11.86, "volume": 400393.0}, {"date": "2017-08-03", "close": 11.89, "volume": 129730.0}, {"date": "2017-08-04", "close": 11.89, "volume": 185404.0}, {"date": "2017-08-07", "close": 11.94, "volume": 160410.0}, {"date": "2017-08-08", "close": 11.93, "volume": 175304.0}, {"date": "2017-08-09", "close": 11.91, "volume": 158650.0}, {"date": "2017-08-10", "close": 11.8, "volume": 247804.0}, {"date": "2017-08-11", "close": 11.68, "volume": 321967.0}, {"date": "2017-08-14", "close": 11.75, "volume": 112132.0}, {"date": "2017-08-15", "close": 11.75, "volume": 141579.0}, {"date": "2017-08-16", "close": 11.76, "volume": 147719.0}, {"date": "2017-08-17", "close": 11.78, "volume": 105079.0}, {"date": "2017-08-18", "close": 11.73, "volume": 125899.0}, {"date": "2017-08-21", "close": 11.74, "volume": 131321.0}, {"date": "2017-08-22", "close": 11.76, "volume": 154310.0}, {"date": "2017-08-23", "close": 11.8, "volume": 125918.0}, {"date": "2017-08-24", "close": 11.75, "volume": 102969.0}, {"date": "2017-08-25", "close": 11.77, "volume": 135161.0}, {"date": "2017-08-28", "close": 11.77, "volume": 162417.0}, {"date": "2017-08-29", "close": 11.75, "volume": 130738.0}, {"date": "2017-08-30", "close": 11.73, "volume": 124730.0}, {"date": "2017-08-31", "close": 11.8, "volume": 92868.0}, {"date": "2017-09-01", "close": 11.77, "volume": 106816.0}, {"date": "2017-09-05", "close": 11.69, "volume": 138503.0}, {"date": "2017-09-06", "close": 11.75, "volume": 146780.0}, {"date": "2017-09-07", "close": 11.74, "volume": 80782.0}, {"date": "2017-09-08", "close": 11.68, "volume": 100867.0}, {"date": "2017-09-11", "close": 11.86, "volume": 141675.0}, {"date": "2017-09-12", "close": 11.81, "volume": 205517.0}, {"date": "2017-09-13", "close": 11.71, "volume": 189053.0}, {"date": "2017-09-14", "close": 11.75, "volume": 107007.0}, {"date": "2017-09-15", "close": 11.76, "volume": 185528.0}, {"date": "2017-09-18", "close": 11.72, "volume": 88048.0}, {"date": "2017-09-19", "close": 11.66, "volume": 116752.0}, {"date": "2017-09-20", "close": 11.66, "volume": 150751.0}, {"date": "2017-09-21", "close": 11.64, "volume": 122369.0}, {"date": "2017-09-22", "close": 11.7, "volume": 103317.0}, {"date": "2017-09-25", "close": 11.7, "volume": 127701.0}, {"date": "2017-09-26", "close": 11.64, "volume": 197629.0}, {"date": "2017-09-27", "close": 11.66, "volume": 262021.0}, {"date": "2017-09-28", "close": 11.68, "volume": 396501.0}, {"date": "2017-09-29", "close": 11.71, "volume": 175725.0}, {"date": "2017-10-02", "close": 11.69, "volume": 183944.0}, {"date": "2017-10-03", "close": 11.67, "volume": 208699.0}, {"date": "2017-10-04", "close": 11.65, "volume": 109919.0}, {"date": "2017-10-05", "close": 11.64, "volume": 140345.0}, {"date": "2017-10-06", "close": 11.71, "volume": 210146.0}, {"date": "2017-10-09", "close": 11.68, "volume": 115580.0}, {"date": "2017-10-10", "close": 11.72, "volume": 109335.0}, {"date": "2017-10-11", "close": 11.76, "volume": 158599.0}, {"date": "2017-10-12", "close": 11.74, "volume": 117178.0}, {"date": "2017-10-13", "close": 11.69, "volume": 147455.0}, {"date": "2017-10-16", "close": 11.67, "volume": 200723.0}, {"date": "2017-10-17", "close": 11.64, "volume": 137452.0}, {"date": "2017-10-18", "close": 11.63, "volume": 215156.0}, {"date": "2017-10-19", "close": 11.65, "volume": 168656.0}, {"date": "2017-10-20", "close": 11.62, "volume": 144802.0}, {"date": "2017-10-23", "close": 11.75, "volume": 128957.0}, {"date": "2017-10-24", "close": 11.71, "volume": 188921.0}, {"date": "2017-10-25", "close": 11.61, "volume": 97159.0}, {"date": "2017-10-26", "close": 11.5, "volume": 255832.0}, {"date": "2017-10-27", "close": 11.63, "volume": 96530.0}, {"date": "2017-10-30", "close": 11.64, "volume": 89456.0}, {"date": "2017-10-31", "close": 11.63, "volume": 162454.0}, {"date": "2017-11-01", "close": 11.67, "volume": 165026.0}, {"date": "2017-11-02", "close": 11.64, "volume": 153310.0}, {"date": "2017-11-03", "close": 11.48, "volume": 217780.0}, {"date": "2017-11-06", "close": 11.51, "volume": 185970.0}, {"date": "2017-11-07", "close": 11.57, "volume": 151945.0}, {"date": "2017-11-08", "close": 11.39, "volume": 205861.0}, {"date": "2017-11-09", "close": 11.3, "volume": 238808.0}, {"date": "2017-11-10", "close": 11.18, "volume": 388568.0}, {"date": "2017-11-13", "close": 11.3, "volume": 464241.0}, {"date": "2017-11-14", "close": 10.85, "volume": 716596.0}, {"date": "2017-11-15", "close": 10.8, "volume": 542885.0}, {"date": "2017-11-16", "close": 10.99, "volume": 258395.0}, {"date": "2017-11-17", "close": 11.01, "volume": 229006.0}, {"date": "2017-11-20", "close": 10.98, "volume": 175929.0}, {"date": "2017-11-21", "close": 10.92, "volume": 238210.0}, {"date": "2017-11-22", "close": 10.92, "volume": 136838.0}, {"date": "2017-11-24", "close": 10.98, "volume": 84569.0}, {"date": "2017-11-27", "close": 10.9, "volume": 160337.0}, {"date": "2017-11-28", "close": 10.95, "volume": 166973.0}, {"date": "2017-11-29", "close": 10.88, "volume": 301696.0}, {"date": "2017-11-30", "close": 10.91, "volume": 251993.0}, {"date": "2017-12-01", "close": 10.92, "volume": 259318.0}, {"date": "2017-12-04", "close": 10.99, "volume": 203787.0}, {"date": "2017-12-05", "close": 11.11, "volume": 249960.0}, {"date": "2017-12-06", "close": 11.12, "volume": 257864.0}, {"date": "2017-12-07", "close": 11.22, "volume": 298001.0}, {"date": "2017-12-08", "close": 11.34, "volume": 292171.0}, {"date": "2017-12-11", "close": 11.31, "volume": 235413.0}, {"date": "2017-12-12", "close": 11.18, "volume": 261550.0}, {"date": "2017-12-13", "close": 11.21, "volume": 174689.0}, {"date": "2017-12-14", "close": 11.12, "volume": 217537.0}, {"date": "2017-12-15", "close": 11.1, "volume": 275437.0}, {"date": "2017-12-18", "close": 11.13, "volume": 446864.0}, {"date": "2017-12-19", "close": 11.13, "volume": 368914.0}, {"date": "2017-12-20", "close": 11.09, "volume": 197382.0}, {"date": "2017-12-21", "close": 11.05, "volume": 395449.0}, {"date": "2017-12-22", "close": 11.09, "volume": 224449.0}, {"date": "2017-12-26", "close": 11.13, "volume": 301645.0}, {"date": "2017-12-27", "close": 11.12, "volume": 216229.0}, {"date": "2017-12-28", "close": 11.19, "volume": 253252.0}, {"date": "2017-12-29", "close": 11.21, "volume": 453891.0}, {"date": "2018-01-02", "close": 11.2, "volume": 227030.0}, {"date": "2018-01-03", "close": 11.29, "volume": 149448.0}, {"date": "2018-01-04", "close": 11.25, "volume": 209514.0}, {"date": "2018-01-05", "close": 11.21, "volume": 231207.0}, {"date": "2018-01-08", "close": 11.14, "volume": 170421.0}, {"date": "2018-01-09", "close": 11.14, "volume": 230096.0}, {"date": "2018-01-10", "close": 11.11, "volume": 212302.0}, {"date": "2018-01-11", "close": 11.1, "volume": 176004.0}, {"date": "2018-01-12", "close": 11.1, "volume": 99714.0}, {"date": "2018-01-16", "close": 11.13, "volume": 233669.0}, {"date": "2018-01-17", "close": 11.12, "volume": 134421.0}, {"date": "2018-01-18", "close": 11.04, "volume": 176737.0}, {"date": "2018-01-19", "close": 11.02, "volume": 116300.0}, {"date": "2018-01-22", "close": 11.12, "volume": 199667.0}, {"date": "2018-01-23", "close": 11.17, "volume": 126302.0}, {"date": "2018-01-24", "close": 11.18, "volume": 153201.0}, {"date": "2018-01-25", "close": 11.15, "volume": 164686.0}, {"date": "2018-01-26", "close": 11.14, "volume": 125126.0}, {"date": "2018-01-29", "close": 11.07, "volume": 185030.0}, {"date": "2018-01-30", "close": 11.05, "volume": 243900.0}, {"date": "2018-01-31", "close": 11.09, "volume": 514986.0}, {"date": "2018-02-01", "close": 11.05, "volume": 205221.0}, {"date": "2018-02-02", "close": 10.97, "volume": 241191.0}, {"date": "2018-02-05", "close": 10.92, "volume": 360960.0}, {"date": "2018-02-06", "close": 10.94, "volume": 222395.0}, {"date": "2018-02-07", "close": 11.03, "volume": 107961.0}, {"date": "2018-02-08", "close": 10.95, "volume": 121733.0}, {"date": "2018-02-09", "close": 10.94, "volume": 161467.0}, {"date": "2018-02-12", "close": 10.88, "volume": 224741.0}, {"date": "2018-02-13", "close": 10.9, "volume": 359316.0}, {"date": "2018-02-14", "close": 10.93, "volume": 134102.0}, {"date": "2018-02-15", "close": 10.96, "volume": 341864.0}, {"date": "2018-02-16", "close": 10.97, "volume": 265618.0}, {"date": "2018-02-20", "close": 11.02, "volume": 167680.0}, {"date": "2018-02-21", "close": 11.0, "volume": 113851.0}, {"date": "2018-02-22", "close": 11.04, "volume": 277720.0}, {"date": "2018-02-23", "close": 11.03, "volume": 157363.0}, {"date": "2018-02-26", "close": 10.99, "volume": 391893.0}, {"date": "2018-02-27", "close": 10.98, "volume": 285735.0}, {"date": "2018-02-28", "close": 11.02, "volume": 570970.0}, {"date": "2018-03-01", "close": 11.03, "volume": 328564.0}, {"date": "2018-03-02", "close": 10.92, "volume": 328301.0}, {"date": "2018-03-05", "close": 10.92, "volume": 159634.0}, {"date": "2018-03-06", "close": 10.93, "volume": 230288.0}, {"date": "2018-03-07", "close": 10.92, "volume": 151006.0}, {"date": "2018-03-08", "close": 10.97, "volume": 126819.0}, {"date": "2018-03-09", "close": 10.98, "volume": 157566.0}, {"date": "2018-03-12", "close": 10.98, "volume": 98447.0}, {"date": "2018-03-13", "close": 10.98, "volume": 119538.0}, {"date": "2018-03-14", "close": 10.93, "volume": 154690.0}, {"date": "2018-03-15", "close": 10.9, "volume": 117729.0}, {"date": "2018-03-16", "close": 10.9, "volume": 91963.0}, {"date": "2018-03-19", "close": 10.85, "volume": 127088.0}, {"date": "2018-03-20", "close": 10.87, "volume": 195997.0}, {"date": "2018-03-21", "close": 10.85, "volume": 227934.0}, {"date": "2018-03-22", "close": 10.82, "volume": 94546.0}, {"date": "2018-03-23", "close": 10.78, "volume": 157721.0}, {"date": "2018-03-26", "close": 10.82, "volume": 138147.0}, {"date": "2018-03-27", "close": 10.83, "volume": 99781.0}, {"date": "2018-03-28", "close": 10.86, "volume": 95405.0}, {"date": "2018-03-29", "close": 10.89, "volume": 86935.0}, {"date": "2018-04-02", "close": 10.84, "volume": 134865.0}, {"date": "2018-04-03", "close": 10.83, "volume": 148385.0}, {"date": "2018-04-04", "close": 10.81, "volume": 60970.0}, {"date": "2018-04-05", "close": 10.83, "volume": 145281.0}, {"date": "2018-04-06", "close": 10.83, "volume": 104376.0}, {"date": "2018-04-09", "close": 10.89, "volume": 134518.0}, {"date": "2018-04-10", "close": 10.87, "volume": 191441.0}, {"date": "2018-04-11", "close": 10.95, "volume": 265657.0}, {"date": "2018-04-12", "close": 10.88, "volume": 82743.0}, {"date": "2018-04-13", "close": 10.86, "volume": 119775.0}, {"date": "2018-04-16", "close": 10.83, "volume": 97517.0}, {"date": "2018-04-17", "close": 10.87, "volume": 135673.0}, {"date": "2018-04-18", "close": 10.86, "volume": 103407.0}, {"date": "2018-04-19", "close": 10.84, "volume": 112538.0}, {"date": "2018-04-20", "close": 10.84, "volume": 144116.0}, {"date": "2018-04-23", "close": 10.83, "volume": 155084.0}, {"date": "2018-04-24", "close": 10.84, "volume": 88666.0}, {"date": "2018-04-25", "close": 10.84, "volume": 128385.0}, {"date": "2018-04-26", "close": 10.9, "volume": 120913.0}, {"date": "2018-04-27", "close": 10.86, "volume": 127451.0}, {"date": "2018-04-30", "close": 10.88, "volume": 101274.0}, {"date": "2018-05-01", "close": 10.91, "volume": 160533.0}, {"date": "2018-05-02", "close": 10.93, "volume": 147243.0}, {"date": "2018-05-03", "close": 10.94, "volume": 100118.0}, {"date": "2018-05-04", "close": 10.85, "volume": 230229.0}, {"date": "2018-05-07", "close": 10.83, "volume": 154752.0}, {"date": "2018-05-08", "close": 10.87, "volume": 183433.0}, {"date": "2018-05-09", "close": 10.87, "volume": 106994.0}, {"date": "2018-05-10", "close": 10.9, "volume": 102665.0}, {"date": "2018-05-11", "close": 10.9, "volume": 104494.0}, {"date": "2018-05-14", "close": 10.86, "volume": 167032.0}, {"date": "2018-05-15", "close": 10.81, "volume": 131954.0}, {"date": "2018-05-16", "close": 10.86, "volume": 113279.0}, {"date": "2018-05-17", "close": 10.85, "volume": 212949.0}, {"date": "2018-05-18", "close": 10.83, "volume": 170285.0}, {"date": "2018-05-21", "close": 10.89, "volume": 126623.0}, {"date": "2018-05-22", "close": 10.82, "volume": 182768.0}, {"date": "2018-05-23", "close": 10.85, "volume": 135542.0}, {"date": "2018-05-24", "close": 10.8484, "volume": 119444.0}, {"date": "2018-05-25", "close": 10.83, "volume": 100507.0}, {"date": "2018-05-29", "close": 10.79, "volume": 225923.0}, {"date": "2018-05-30", "close": 10.88, "volume": 202061.0}, {"date": "2018-05-31", "close": 10.83, "volume": 188756.0}, {"date": "2018-06-01", "close": 10.87, "volume": 92098.0}, {"date": "2018-06-04", "close": 10.76, "volume": 313427.0}, {"date": "2018-06-05", "close": 10.7, "volume": 327274.0}, {"date": "2018-06-06", "close": 10.73, "volume": 74020.0}, {"date": "2018-06-07", "close": 10.76, "volume": 305942.0}, {"date": "2018-06-08", "close": 10.78, "volume": 96419.0}, {"date": "2018-06-11", "close": 10.74, "volume": 137571.0}, {"date": "2018-06-12", "close": 10.75, "volume": 132250.0}, {"date": "2018-06-13", "close": 10.69, "volume": 209016.0}, {"date": "2018-06-14", "close": 10.63, "volume": 155604.0}, {"date": "2018-06-15", "close": 10.61, "volume": 184264.0}, {"date": "2018-06-18", "close": 10.56, "volume": 190975.0}, {"date": "2018-06-19", "close": 10.56, "volume": 239440.0}, {"date": "2018-06-20", "close": 10.56, "volume": 163272.0}, {"date": "2018-06-21", "close": 10.52, "volume": 248272.0}, {"date": "2018-06-22", "close": 10.545, "volume": 192325.0}, {"date": "2018-06-25", "close": 10.49, "volume": 183895.0}, {"date": "2018-06-26", "close": 10.49, "volume": 137451.0}, {"date": "2018-06-27", "close": 10.5, "volume": 127284.0}, {"date": "2018-06-28", "close": 10.5, "volume": 284077.0}, {"date": "2018-06-29", "close": 10.45, "volume": 352503.0}, {"date": "2018-07-02", "close": 10.41, "volume": 174479.0}, {"date": "2018-07-03", "close": 10.47, "volume": 161118.0}, {"date": "2018-07-05", "close": 10.46, "volume": 87861.0}, {"date": "2018-07-06", "close": 10.48, "volume": 109847.0}, {"date": "2018-07-09", "close": 10.46, "volume": 155871.0}, {"date": "2018-07-10", "close": 10.45, "volume": 225607.0}, {"date": "2018-07-11", "close": 10.38, "volume": 148870.0}, {"date": "2018-07-12", "close": 10.31, "volume": 181867.0}, {"date": "2018-07-13", "close": 10.3, "volume": 164579.0}, {"date": "2018-07-16", "close": 10.27, "volume": 190157.0}, {"date": "2018-07-17", "close": 10.26, "volume": 235595.0}, {"date": "2018-07-18", "close": 10.23, "volume": 290900.0}, {"date": "2018-07-19", "close": 10.25, "volume": 340165.0}, {"date": "2018-07-20", "close": 10.25, "volume": 155710.0}, {"date": "2018-07-23", "close": 10.23, "volume": 201954.0}, {"date": "2018-07-24", "close": 10.31, "volume": 310256.0}, {"date": "2018-07-25", "close": 10.29, "volume": 187521.0}, {"date": "2018-07-26", "close": 10.3, "volume": 119769.0}, {"date": "2018-07-27", "close": 10.3, "volume": 113720.0}, {"date": "2018-07-30", "close": 10.3, "volume": 120692.0}, {"date": "2018-07-31", "close": 10.3, "volume": 209159.0}, {"date": "2018-08-01", "close": 10.28, "volume": 227129.0}, {"date": "2018-08-02", "close": 10.33, "volume": 118383.0}, {"date": "2018-08-03", "close": 10.37, "volume": 172541.0}, {"date": "2018-08-06", "close": 10.35, "volume": 132768.0}, {"date": "2018-08-07", "close": 10.34, "volume": 195850.0}, {"date": "2018-08-08", "close": 10.3, "volume": 122401.0}, {"date": "2018-08-09", "close": 10.35, "volume": 239768.0}, {"date": "2018-08-10", "close": 10.35, "volume": 84929.0}, {"date": "2018-08-13", "close": 10.36, "volume": 168360.0}, {"date": "2018-08-14", "close": 10.35, "volume": 146739.0}, {"date": "2018-08-15", "close": 10.33, "volume": 146654.0}, {"date": "2018-08-16", "close": 10.36, "volume": 118477.0}, {"date": "2018-08-17", "close": 10.34, "volume": 258373.0}, {"date": "2018-08-20", "close": 10.28, "volume": 307373.0}, {"date": "2018-08-21", "close": 10.29, "volume": 162132.0}, {"date": "2018-08-22", "close": 10.25, "volume": 315779.0}, {"date": "2018-08-23", "close": 10.2, "volume": 288263.0}, {"date": "2018-08-24", "close": 10.18, "volume": 282801.0}, {"date": "2018-08-27", "close": 10.35, "volume": 657834.0}, {"date": "2018-08-28", "close": 10.33, "volume": 270243.0}, {"date": "2018-08-29", "close": 10.29, "volume": 157797.0}, {"date": "2018-08-30", "close": 10.28, "volume": 105308.0}, {"date": "2018-08-31", "close": 10.29, "volume": 219934.0}, {"date": "2018-09-04", "close": 10.3, "volume": 183917.0}, {"date": "2018-09-05", "close": 10.31, "volume": 254675.0}, {"date": "2018-09-06", "close": 10.33, "volume": 128627.0}, {"date": "2018-09-07", "close": 10.28, "volume": 123079.0}, {"date": "2018-09-10", "close": 10.32, "volume": 192380.0}, {"date": "2018-09-11", "close": 10.37, "volume": 148769.0}, {"date": "2018-09-12", "close": 10.4, "volume": 108158.0}, {"date": "2018-09-13", "close": 10.33, "volume": 199898.0}, {"date": "2018-09-14", "close": 10.36, "volume": 136841.0}, {"date": "2018-09-17", "close": 10.32, "volume": 111046.0}, {"date": "2018-09-18", "close": 10.33, "volume": 175760.0}, {"date": "2018-09-19", "close": 10.38, "volume": 262834.0}, {"date": "2018-09-20", "close": 10.32, "volume": 122775.0}, {"date": "2018-09-21", "close": 10.32, "volume": 128221.0}, {"date": "2018-09-24", "close": 10.34, "volume": 123378.0}, {"date": "2018-09-25", "close": 10.31, "volume": 78198.0}, {"date": "2018-09-26", "close": 10.39, "volume": 179779.0}, {"date": "2018-09-27", "close": 10.42, "volume": 157555.0}, {"date": "2018-09-28", "close": 10.39, "volume": 221911.0}, {"date": "2018-10-01", "close": 10.45, "volume": 107480.0}, {"date": "2018-10-02", "close": 10.44, "volume": 165677.0}, {"date": "2018-10-03", "close": 10.45, "volume": 80788.0}, {"date": "2018-10-04", "close": 10.415, "volume": 109266.0}, {"date": "2018-10-05", "close": 10.28, "volume": 163204.0}, {"date": "2018-10-08", "close": 10.33, "volume": 83010.0}, {"date": "2018-10-09", "close": 10.24, "volume": 131676.0}, {"date": "2018-10-10", "close": 10.17, "volume": 254920.0}, {"date": "2018-10-11", "close": 10.03, "volume": 278197.0}, {"date": "2018-10-12", "close": 9.98, "volume": 360526.0}, {"date": "2018-10-15", "close": 10.08, "volume": 90114.0}, {"date": "2018-10-16", "close": 10.19, "volume": 163639.0}, {"date": "2018-10-17", "close": 10.2, "volume": 101807.0}, {"date": "2018-10-18", "close": 10.15, "volume": 103215.0}, {"date": "2018-10-19", "close": 10.15, "volume": 162051.0}, {"date": "2018-10-22", "close": 10.12, "volume": 104014.0}, {"date": "2018-10-23", "close": 10.14, "volume": 110888.0}, {"date": "2018-10-24", "close": 10.12, "volume": 105479.0}, {"date": "2018-10-25", "close": 10.06, "volume": 121027.0}, {"date": "2018-10-26", "close": 10.0, "volume": 208595.0}, {"date": "2018-10-29", "close": 9.99, "volume": 185790.0}, {"date": "2018-10-30", "close": 10.0, "volume": 213670.0}, {"date": "2018-10-31", "close": 9.96, "volume": 220204.0}, {"date": "2018-11-01", "close": 9.96, "volume": 221382.0}, {"date": "2018-11-02", "close": 9.95, "volume": 183488.0}, {"date": "2018-11-05", "close": 9.93, "volume": 238646.0}, {"date": "2018-11-06", "close": 9.96, "volume": 132087.0}, {"date": "2018-11-07", "close": 10.03, "volume": 164720.0}, {"date": "2018-11-08", "close": 10.01, "volume": 112045.0}, {"date": "2018-11-09", "close": 10.0, "volume": 221762.0}, {"date": "2018-11-12", "close": 9.98, "volume": 165698.0}, {"date": "2018-11-13", "close": 9.94, "volume": 256194.0}, {"date": "2018-11-14", "close": 9.89, "volume": 338541.0}, {"date": "2018-11-15", "close": 9.96, "volume": 301233.0}, {"date": "2018-11-16", "close": 9.83, "volume": 177449.0}, {"date": "2018-11-19", "close": 9.79, "volume": 341843.0}, {"date": "2018-11-20", "close": 9.7, "volume": 263664.0}, {"date": "2018-11-21", "close": 9.66, "volume": 221518.0}, {"date": "2018-11-23", "close": 9.7097, "volume": 65790.0}, {"date": "2018-11-26", "close": 9.73, "volume": 165018.0}, {"date": "2018-11-27", "close": 9.64, "volume": 253097.0}, {"date": "2018-11-28", "close": 9.64, "volume": 133059.0}, {"date": "2018-11-29", "close": 9.7, "volume": 266966.0}, {"date": "2018-11-30", "close": 9.74, "volume": 499139.0}, {"date": "2018-12-03", "close": 9.85, "volume": 339121.0}, {"date": "2018-12-04", "close": 9.94, "volume": 350530.0}, {"date": "2018-12-06", "close": 9.86, "volume": 518837.0}, {"date": "2018-12-07", "close": 9.74, "volume": 307738.0}, {"date": "2018-12-10", "close": 9.7, "volume": 371586.0}, {"date": "2018-12-11", "close": 9.63, "volume": 259266.0}, {"date": "2018-12-12", "close": 9.6, "volume": 273898.0}, {"date": "2018-12-13", "close": 9.46, "volume": 347537.0}, {"date": "2018-12-14", "close": 9.36, "volume": 351034.0}, {"date": "2018-12-17", "close": 9.21, "volume": 568510.0}, {"date": "2018-12-18", "close": 9.24, "volume": 1916995.0}, {"date": "2018-12-19", "close": 9.2, "volume": 511632.0}, {"date": "2018-12-20", "close": 8.94, "volume": 626785.0}, {"date": "2018-12-21", "close": 8.86, "volume": 482569.0}, {"date": "2018-12-24", "close": 8.96, "volume": 223427.0}, {"date": "2018-12-26", "close": 9.37, "volume": 523434.0}, {"date": "2018-12-27", "close": 9.27, "volume": 399888.0}, {"date": "2018-12-28", "close": 9.31, "volume": 599495.0}, {"date": "2018-12-31", "close": 9.23, "volume": 606357.0}, {"date": "2019-01-02", "close": 9.33, "volume": 862232.0}, {"date": "2019-01-03", "close": 9.35, "volume": 823669.0}, {"date": "2019-01-04", "close": 9.53, "volume": 762733.0}, {"date": "2019-01-07", "close": 9.69, "volume": 244688.0}, {"date": "2019-01-08", "close": 9.76, "volume": 278401.0}, {"date": "2019-01-09", "close": 9.67, "volume": 261765.0}, {"date": "2019-01-10", "close": 9.68, "volume": 156179.0}, {"date": "2019-01-11", "close": 9.58, "volume": 165011.0}, {"date": "2019-01-14", "close": 9.54, "volume": 149485.0}, {"date": "2019-01-15", "close": 9.6, "volume": 169975.0}, {"date": "2019-01-16", "close": 9.61, "volume": 216938.0}, {"date": "2019-01-17", "close": 9.57, "volume": 86769.0}, {"date": "2019-01-18", "close": 9.59, "volume": 395779.0}, {"date": "2019-01-22", "close": 9.58, "volume": 123358.0}, {"date": "2019-01-23", "close": 9.58, "volume": 289700.0}, {"date": "2019-01-24", "close": 9.6, "volume": 119856.0}, {"date": "2019-01-25", "close": 9.51, "volume": 326977.0}, {"date": "2019-01-28", "close": 9.54, "volume": 195921.0}, {"date": "2019-01-29", "close": 9.57, "volume": 131418.0}, {"date": "2019-01-30", "close": 9.61, "volume": 119293.0}, {"date": "2019-01-31", "close": 9.71, "volume": 263098.0}, {"date": "2019-02-01", "close": 9.69, "volume": 212916.0}, {"date": "2019-02-04", "close": 9.79, "volume": 140460.0}, {"date": "2019-02-05", "close": 9.73, "volume": 145443.0}, {"date": "2019-02-06", "close": 9.74, "volume": 190294.0}, {"date": "2019-02-07", "close": 9.76, "volume": 269729.0}, {"date": "2019-02-08", "close": 9.74, "volume": 131754.0}, {"date": "2019-02-11", "close": 9.77, "volume": 65717.0}, {"date": "2019-02-12", "close": 9.82, "volume": 94955.0}, {"date": "2019-02-13", "close": 9.83, "volume": 110104.0}, {"date": "2019-02-14", "close": 9.76, "volume": 143247.0}, {"date": "2019-02-15", "close": 9.76, "volume": 133087.0}, {"date": "2019-02-19", "close": 9.8, "volume": 73752.0}, {"date": "2019-02-20", "close": 9.8, "volume": 88823.0}, {"date": "2019-02-21", "close": 9.85, "volume": 84656.0}, {"date": "2019-02-22", "close": 10.08, "volume": 287419.0}, {"date": "2019-02-25", "close": 10.08, "volume": 188791.0}, {"date": "2019-02-26", "close": 9.99, "volume": 289174.0}, {"date": "2019-02-27", "close": 9.97, "volume": 157341.0}, {"date": "2019-02-28", "close": 9.98, "volume": 139717.0}, {"date": "2019-03-01", "close": 9.95, "volume": 152560.0}, {"date": "2019-03-04", "close": 9.97, "volume": 147688.0}, {"date": "2019-03-05", "close": 9.98, "volume": 127134.0}, {"date": "2019-03-06", "close": 9.96, "volume": 104146.0}, {"date": "2019-03-07", "close": 10.0, "volume": 179002.0}, {"date": "2019-03-08", "close": 9.97, "volume": 141430.0}, {"date": "2019-03-11", "close": 10.05, "volume": 122624.0}, {"date": "2019-03-12", "close": 10.09, "volume": 162407.0}, {"date": "2019-03-13", "close": 10.12, "volume": 81238.0}, {"date": "2019-03-14", "close": 10.01, "volume": 71683.0}, {"date": "2019-03-15", "close": 10.0, "volume": 89350.0}, {"date": "2019-03-18", "close": 10.0, "volume": 150930.0}, {"date": "2019-03-19", "close": 9.98, "volume": 67985.0}, {"date": "2019-03-20", "close": 9.91, "volume": 139454.0}, {"date": "2019-03-21", "close": 9.8, "volume": 256766.0}, {"date": "2019-03-22", "close": 9.75, "volume": 153059.0}, {"date": "2019-03-25", "close": 9.73, "volume": 187682.0}, {"date": "2019-03-26", "close": 9.71, "volume": 228180.0}, {"date": "2019-03-27", "close": 9.62, "volume": 237856.0}, {"date": "2019-03-28", "close": 9.62, "volume": 423357.0}, {"date": "2019-03-29", "close": 9.63, "volume": 455087.0}, {"date": "2019-04-01", "close": 9.73, "volume": 204098.0}, {"date": "2019-04-02", "close": 9.77, "volume": 162511.0}, {"date": "2019-04-03", "close": 9.76, "volume": 223135.0}, {"date": "2019-04-04", "close": 9.81, "volume": 148480.0}, {"date": "2019-04-05", "close": 9.84, "volume": 200756.0}, {"date": "2019-04-08", "close": 9.86, "volume": 216276.0}, {"date": "2019-04-09", "close": 9.85, "volume": 195334.0}, {"date": "2019-04-10", "close": 9.9, "volume": 203274.0}, {"date": "2019-04-11", "close": 9.93, "volume": 138808.0}, {"date": "2019-04-12", "close": 9.92, "volume": 211004.0}, {"date": "2019-04-15", "close": 9.9, "volume": 128195.0}, {"date": "2019-04-16", "close": 9.87, "volume": 187053.0}, {"date": "2019-04-17", "close": 9.87, "volume": 113814.0}, {"date": "2019-04-18", "close": 9.87, "volume": 97589.0}, {"date": "2019-04-22", "close": 9.9, "volume": 158740.0}, {"date": "2019-04-23", "close": 9.89, "volume": 205588.0}, {"date": "2019-04-24", "close": 9.883, "volume": 132470.0}, {"date": "2019-04-25", "close": 9.83, "volume": 179851.0}, {"date": "2019-04-26", "close": 9.81, "volume": 342076.0}, {"date": "2019-04-29", "close": 9.88, "volume": 232182.0}, {"date": "2019-04-30", "close": 9.99, "volume": 222310.0}, {"date": "2019-05-01", "close": 10.04, "volume": 220149.0}, {"date": "2019-05-02", "close": 10.07, "volume": 210251.0}, {"date": "2019-05-03", "close": 10.12, "volume": 253104.0}, {"date": "2019-05-06", "close": 10.12, "volume": 128646.0}, {"date": "2019-05-07", "close": 10.01, "volume": 218772.0}, {"date": "2019-05-08", "close": 9.97, "volume": 158274.0}, {"date": "2019-05-09", "close": 9.95, "volume": 175563.0}, {"date": "2019-05-10", "close": 9.98, "volume": 107137.0}, {"date": "2019-05-13", "close": 9.91, "volume": 124235.0}, {"date": "2019-05-14", "close": 9.91, "volume": 134734.0}, {"date": "2019-05-15", "close": 9.89, "volume": 143542.0}, {"date": "2019-05-16", "close": 9.91, "volume": 147145.0}, {"date": "2019-05-17", "close": 9.88, "volume": 78909.0}, {"date": "2019-05-20", "close": 9.85, "volume": 107282.0}, {"date": "2019-05-21", "close": 9.92, "volume": 115675.0}, {"date": "2019-05-22", "close": 9.89, "volume": 110284.0}, {"date": "2019-05-23", "close": 9.86, "volume": 88803.0}, {"date": "2019-05-24", "close": 9.91, "volume": 114445.0}, {"date": "2019-05-28", "close": 9.9, "volume": 135958.0}, {"date": "2019-05-29", "close": 9.81, "volume": 100983.0}, {"date": "2019-05-30", "close": 9.85, "volume": 131230.0}, {"date": "2019-05-31", "close": 9.67, "volume": 237775.0}, {"date": "2019-06-03", "close": 9.64, "volume": 135506.0}, {"date": "2019-06-04", "close": 9.72, "volume": 104094.0}, {"date": "2019-06-05", "close": 9.74, "volume": 95837.0}, {"date": "2019-06-06", "close": 9.76, "volume": 129535.0}, {"date": "2019-06-07", "close": 9.78, "volume": 99923.0}, {"date": "2019-06-10", "close": 9.81, "volume": 99450.0}, {"date": "2019-06-11", "close": 9.86, "volume": 163975.0}, {"date": "2019-06-12", "close": 9.88, "volume": 122045.0}, {"date": "2019-06-13", "close": 9.84, "volume": 88472.0}, {"date": "2019-06-14", "close": 9.82, "volume": 60451.0}, {"date": "2019-06-17", "close": 9.81, "volume": 117905.0}, {"date": "2019-06-18", "close": 9.8, "volume": 145472.0}, {"date": "2019-06-19", "close": 9.79, "volume": 135120.0}, {"date": "2019-06-20", "close": 9.75, "volume": 151701.0}, {"date": "2019-06-21", "close": 9.74, "volume": 112776.0}, {"date": "2019-06-24", "close": 9.77, "volume": 97421.0}, {"date": "2019-06-25", "close": 9.81, "volume": 258123.0}, {"date": "2019-06-26", "close": 9.79, "volume": 129817.0}, {"date": "2019-06-27", "close": 9.8, "volume": 95356.0}, {"date": "2019-06-28", "close": 9.85, "volume": 182737.0}, {"date": "2019-07-01", "close": 9.84, "volume": 148595.0}, {"date": "2019-07-02", "close": 9.79, "volume": 154444.0}, {"date": "2019-07-03", "close": 9.73, "volume": 156762.0}, {"date": "2019-07-05", "close": 9.79, "volume": 122227.0}, {"date": "2019-07-08", "close": 9.78, "volume": 83866.0}, {"date": "2019-07-09", "close": 9.77, "volume": 183263.0}, {"date": "2019-07-10", "close": 9.84, "volume": 131408.0}, {"date": "2019-07-11", "close": 9.85, "volume": 159354.0}, {"date": "2019-07-12", "close": 9.79, "volume": 105904.0}, {"date": "2019-07-15", "close": 9.79, "volume": 83135.0}, {"date": "2019-07-16", "close": 9.77, "volume": 166005.0}, {"date": "2019-07-17", "close": 9.74, "volume": 144823.0}, {"date": "2019-07-18", "close": 9.73, "volume": 137263.0}, {"date": "2019-07-19", "close": 9.74, "volume": 145473.0}, {"date": "2019-07-22", "close": 9.71, "volume": 123896.0}, {"date": "2019-07-23", "close": 9.74, "volume": 172156.0}, {"date": "2019-07-24", "close": 9.76, "volume": 142352.0}, {"date": "2019-07-25", "close": 9.73, "volume": 137376.0}, {"date": "2019-07-26", "close": 9.71, "volume": 215528.0}, {"date": "2019-07-29", "close": 9.72, "volume": 200447.0}, {"date": "2019-07-30", "close": 9.74, "volume": 125528.0}, {"date": "2019-07-31", "close": 9.76, "volume": 188556.0}, {"date": "2019-08-01", "close": 9.79, "volume": 184173.0}, {"date": "2019-08-02", "close": 9.78, "volume": 128156.0}, {"date": "2019-08-05", "close": 9.71, "volume": 281604.0}, {"date": "2019-08-06", "close": 9.77, "volume": 385880.0}, {"date": "2019-08-07", "close": 9.76, "volume": 229989.0}, {"date": "2019-08-08", "close": 9.75, "volume": 191640.0}, {"date": "2019-08-09", "close": 9.72, "volume": 171397.0}, {"date": "2019-08-12", "close": 9.72, "volume": 156191.0}, {"date": "2019-08-13", "close": 9.72, "volume": 143325.0}, {"date": "2019-08-14", "close": 9.58, "volume": 197997.0}, {"date": "2019-08-15", "close": 9.55, "volume": 138252.0}, {"date": "2019-08-16", "close": 9.53, "volume": 172728.0}, {"date": "2019-08-19", "close": 9.55, "volume": 117807.0}, {"date": "2019-08-20", "close": 9.57, "volume": 74441.0}, {"date": "2019-08-21", "close": 9.62, "volume": 144083.0}, {"date": "2019-08-22", "close": 9.59, "volume": 72738.0}, {"date": "2019-08-23", "close": 9.56, "volume": 84132.0}, {"date": "2019-08-26", "close": 9.51, "volume": 165921.0}, {"date": "2019-08-27", "close": 9.48, "volume": 216431.0}, {"date": "2019-08-28", "close": 9.48, "volume": 233712.0}, {"date": "2019-08-29", "close": 9.52, "volume": 154735.0}, {"date": "2019-08-30", "close": 9.56, "volume": 443573.0}, {"date": "2019-09-03", "close": 9.56, "volume": 142015.0}, {"date": "2019-09-04", "close": 9.56, "volume": 235244.0}, {"date": "2019-09-05", "close": 9.59, "volume": 261680.0}, {"date": "2019-09-06", "close": 9.67, "volume": 282197.0}, {"date": "2019-09-09", "close": 9.65, "volume": 81812.0}, {"date": "2019-09-10", "close": 9.66, "volume": 73139.0}, {"date": "2019-09-11", "close": 9.68, "volume": 70578.0}, {"date": "2019-09-12", "close": 9.65, "volume": 204632.0}, {"date": "2019-09-13", "close": 9.66, "volume": 138984.0}, {"date": "2019-09-16", "close": 9.65, "volume": 63782.0}, {"date": "2019-09-17", "close": 9.64, "volume": 153530.0}, {"date": "2019-09-18", "close": 9.64, "volume": 120747.0}, {"date": "2019-09-19", "close": 9.67, "volume": 194038.0}, {"date": "2019-09-20", "close": 9.68, "volume": 108303.0}, {"date": "2019-09-23", "close": 9.7, "volume": 173056.0}, {"date": "2019-09-24", "close": 9.76, "volume": 319906.0}, {"date": "2019-09-25", "close": 9.76, "volume": 211876.0}, {"date": "2019-09-26", "close": 9.73, "volume": 131652.0}, {"date": "2019-09-27", "close": 9.7, "volume": 202720.0}, {"date": "2019-09-30", "close": 9.72, "volume": 338038.0}, {"date": "2019-10-01", "close": 9.71, "volume": 184405.0}, {"date": "2019-10-02", "close": 9.7, "volume": 223572.0}, {"date": "2019-10-03", "close": 9.67, "volume": 296577.0}, {"date": "2019-10-04", "close": 9.61, "volume": 203142.0}, {"date": "2019-10-07", "close": 9.59, "volume": 304391.0}, {"date": "2019-10-08", "close": 9.55, "volume": 184189.0}, {"date": "2019-10-09", "close": 9.51, "volume": 201418.0}, {"date": "2019-10-10", "close": 9.46, "volume": 227249.0}, {"date": "2019-10-11", "close": 9.39, "volume": 311715.0}, {"date": "2019-10-14", "close": 9.44, "volume": 140456.0}, {"date": "2019-10-15", "close": 9.41, "volume": 279048.0}, {"date": "2019-10-16", "close": 9.42, "volume": 187079.0}, {"date": "2019-10-17", "close": 9.43, "volume": 197291.0}, {"date": "2019-10-18", "close": 9.47, "volume": 167732.0}, {"date": "2019-10-21", "close": 9.49, "volume": 126178.0}, {"date": "2019-10-22", "close": 9.5, "volume": 131841.0}, {"date": "2019-10-23", "close": 9.51, "volume": 171332.0}, {"date": "2019-10-24", "close": 9.51, "volume": 244480.0}, {"date": "2019-10-25", "close": 9.54, "volume": 242349.0}, {"date": "2019-10-28", "close": 9.52, "volume": 204152.0}, {"date": "2019-10-29", "close": 9.47, "volume": 187600.0}, {"date": "2019-10-30", "close": 9.46, "volume": 221581.0}, {"date": "2019-10-31", "close": 9.43, "volume": 268990.0}, {"date": "2019-11-01", "close": 9.43, "volume": 432684.0}, {"date": "2019-11-04", "close": 9.44, "volume": 346384.0}, {"date": "2019-11-05", "close": 9.42, "volume": 179234.0}, {"date": "2019-11-06", "close": 9.45, "volume": 794899.0}, {"date": "2019-11-07", "close": 9.44, "volume": 460458.0}, {"date": "2019-11-08", "close": 9.49, "volume": 253855.0}, {"date": "2019-11-11", "close": 9.54, "volume": 156653.0}, {"date": "2019-11-12", "close": 9.54, "volume": 183084.0}, {"date": "2019-11-13", "close": 9.62, "volume": 291352.0}, {"date": "2019-11-14", "close": 9.55, "volume": 501379.0}, {"date": "2019-11-15", "close": 9.58, "volume": 212822.0}, {"date": "2019-11-18", "close": 9.53, "volume": 208611.0}, {"date": "2019-11-19", "close": 9.52, "volume": 225876.0}, {"date": "2019-11-20", "close": 9.48, "volume": 245883.0}, {"date": "2019-11-21", "close": 9.44, "volume": 349449.0}, {"date": "2019-11-22", "close": 9.51, "volume": 361522.0}, {"date": "2019-11-25", "close": 9.47, "volume": 240255.0}, {"date": "2019-11-26", "close": 9.51, "volume": 223581.0}, {"date": "2019-11-27", "close": 9.52, "volume": 343421.0}, {"date": "2019-11-29", "close": 9.52, "volume": 186374.0}, {"date": "2019-12-02", "close": 9.56, "volume": 314748.0}, {"date": "2019-12-03", "close": 9.54, "volume": 468354.0}, {"date": "2019-12-04", "close": 9.62, "volume": 295317.0}, {"date": "2019-12-05", "close": 9.67, "volume": 303182.0}, {"date": "2019-12-06", "close": 9.7, "volume": 280048.0}, {"date": "2019-12-09", "close": 9.71, "volume": 314562.0}, {"date": "2019-12-10", "close": 9.75, "volume": 386502.0}, {"date": "2019-12-11", "close": 9.8, "volume": 278006.0}, {"date": "2019-12-12", "close": 9.76, "volume": 230253.0}, {"date": "2019-12-13", "close": 9.71, "volume": 235799.0}, {"date": "2019-12-16", "close": 9.81, "volume": 349265.0}, {"date": "2019-12-17", "close": 9.83, "volume": 261939.0}, {"date": "2019-12-18", "close": 9.86, "volume": 238661.0}, {"date": "2019-12-19", "close": 9.89, "volume": 310074.0}, {"date": "2019-12-20", "close": 9.9, "volume": 280845.0}, {"date": "2019-12-23", "close": 9.92, "volume": 236649.0}, {"date": "2019-12-24", "close": 9.91, "volume": 123407.0}, {"date": "2019-12-26", "close": 9.95, "volume": 153148.0}, {"date": "2019-12-27", "close": 10.07, "volume": 686312.0}, {"date": "2019-12-30", "close": 10.1, "volume": 430777.0}, {"date": "2019-12-31", "close": 10.24, "volume": 1995244.0}, {"date": "2020-01-02", "close": 10.19, "volume": 1511098.0}, {"date": "2020-01-03", "close": 10.14, "volume": 989637.0}, {"date": "2020-01-06", "close": 10.14, "volume": 838905.0}, {"date": "2020-01-07", "close": 10.15, "volume": 601405.0}, {"date": "2020-01-08", "close": 10.17, "volume": 252494.0}, {"date": "2020-01-09", "close": 10.15, "volume": 198977.0}, {"date": "2020-01-10", "close": 10.16, "volume": 198601.0}, {"date": "2020-01-13", "close": 10.21, "volume": 116357.0}, {"date": "2020-01-14", "close": 10.17, "volume": 167884.0}, {"date": "2020-01-15", "close": 10.17, "volume": 195647.0}, {"date": "2020-01-16", "close": 10.19, "volume": 110786.0}, {"date": "2020-01-17", "close": 10.21, "volume": 170654.0}, {"date": "2020-01-21", "close": 10.21, "volume": 306425.0}, {"date": "2020-01-22", "close": 10.32, "volume": 212503.0}, {"date": "2020-01-23", "close": 10.33, "volume": 131953.0}, {"date": "2020-01-24", "close": 10.35, "volume": 199421.0}, {"date": "2020-01-27", "close": 10.24, "volume": 343858.0}, {"date": "2020-01-28", "close": 10.28, "volume": 203782.0}, {"date": "2020-01-29", "close": 10.33, "volume": 140574.0}, {"date": "2020-01-30", "close": 10.27, "volume": 344953.0}, {"date": "2020-01-31", "close": 10.2, "volume": 308356.0}, {"date": "2020-02-03", "close": 10.23, "volume": 241125.0}, {"date": "2020-02-04", "close": 10.21, "volume": 388173.0}, {"date": "2020-02-05", "close": 10.21, "volume": 144798.0}, {"date": "2020-02-06", "close": 10.25, "volume": 152821.0}, {"date": "2020-02-07", "close": 10.3, "volume": 199099.0}, {"date": "2020-02-10", "close": 10.31, "volume": 200685.0}, {"date": "2020-02-11", "close": 10.35, "volume": 198236.0}, {"date": "2020-02-12", "close": 10.33, "volume": 263423.0}, {"date": "2020-02-13", "close": 10.22, "volume": 307320.0}, {"date": "2020-02-14", "close": 10.22, "volume": 114401.0}, {"date": "2020-02-18", "close": 10.24, "volume": 209797.0}, {"date": "2020-02-19", "close": 10.24, "volume": 97455.0}, {"date": "2020-02-20", "close": 10.25, "volume": 119546.0}, {"date": "2020-02-21", "close": 10.24, "volume": 202762.0}, {"date": "2020-02-24", "close": 10.1, "volume": 368391.0}, {"date": "2020-02-25", "close": 9.99, "volume": 471668.0}, {"date": "2020-02-26", "close": 9.91, "volume": 264086.0}, {"date": "2020-02-27", "close": 9.67, "volume": 662075.0}, {"date": "2020-02-28", "close": 9.32, "volume": 966407.0}, {"date": "2020-03-02", "close": 9.5, "volume": 593036.0}, {"date": "2020-03-03", "close": 9.66, "volume": 539826.0}, {"date": "2020-03-04", "close": 9.85, "volume": 504825.0}, {"date": "2020-03-05", "close": 9.6, "volume": 246203.0}, {"date": "2020-03-06", "close": 9.45, "volume": 628289.0}, {"date": "2020-03-09", "close": 8.77, "volume": 1021991.0}, {"date": "2020-03-10", "close": 8.75, "volume": 634009.0}, {"date": "2020-03-11", "close": 8.3, "volume": 460188.0}, {"date": "2020-03-12", "close": 7.58, "volume": 1198549.0}, {"date": "2020-03-13", "close": 7.84, "volume": 759051.0}, {"date": "2020-03-16", "close": 7.08, "volume": 524765.0}, {"date": "2020-03-17", "close": 7.19, "volume": 745955.0}, {"date": "2020-03-18", "close": 5.34, "volume": 1485004.0}, {"date": "2020-03-19", "close": 5.6, "volume": 1231613.0}, {"date": "2020-03-20", "close": 6.07, "volume": 1564984.0}, {"date": "2020-03-23", "close": 5.5, "volume": 1593580.0}, {"date": "2020-03-24", "close": 5.94, "volume": 1579429.0}, {"date": "2020-03-25", "close": 6.62, "volume": 1038721.0}, {"date": "2020-03-26", "close": 6.9, "volume": 830707.0}, {"date": "2020-03-27", "close": 7.17, "volume": 827272.0}, {"date": "2020-03-30", "close": 7.17, "volume": 982699.0}, {"date": "2020-03-31", "close": 7.55, "volume": 1811562.0}, {"date": "2020-04-01", "close": 7.18, "volume": 561699.0}, {"date": "2020-04-02", "close": 7.26, "volume": 448382.0}, {"date": "2020-04-03", "close": 7.17, "volume": 232441.0}, {"date": "2020-04-06", "close": 7.3, "volume": 628361.0}, {"date": "2020-04-07", "close": 7.52, "volume": 234957.0}, {"date": "2020-04-08", "close": 7.73, "volume": 348505.0}, {"date": "2020-04-09", "close": 8.0, "volume": 285974.0}, {"date": "2020-04-13", "close": 7.78, "volume": 489151.0}, {"date": "2020-04-14", "close": 8.15, "volume": 866969.0}, {"date": "2020-04-15", "close": 7.86, "volume": 306827.0}, {"date": "2020-04-16", "close": 7.66, "volume": 424440.0}, {"date": "2020-04-17", "close": 7.77, "volume": 341990.0}, {"date": "2020-04-20", "close": 7.61, "volume": 221843.0}, {"date": "2020-04-21", "close": 7.61, "volume": 259838.0}, {"date": "2020-04-22", "close": 7.63, "volume": 229192.0}, {"date": "2020-04-23", "close": 7.66, "volume": 156083.0}, {"date": "2020-04-24", "close": 7.65, "volume": 215600.0}, {"date": "2020-04-27", "close": 7.57, "volume": 102095.0}, {"date": "2020-04-28", "close": 7.56, "volume": 189502.0}, {"date": "2020-04-29", "close": 7.65, "volume": 248119.0}, {"date": "2020-04-30", "close": 7.57, "volume": 274661.0}, {"date": "2020-05-01", "close": 7.44, "volume": 368983.0}, {"date": "2020-05-04", "close": 7.38, "volume": 262885.0}, {"date": "2020-05-05", "close": 7.43, "volume": 385956.0}, {"date": "2020-05-06", "close": 7.47, "volume": 253609.0}, {"date": "2020-05-07", "close": 7.48, "volume": 229166.0}, {"date": "2020-05-08", "close": 7.6, "volume": 151415.0}, {"date": "2020-05-11", "close": 7.62, "volume": 120858.0}, {"date": "2020-05-12", "close": 7.64, "volume": 234283.0}, {"date": "2020-05-13", "close": 7.47, "volume": 220237.0}, {"date": "2020-05-14", "close": 7.35, "volume": 236998.0}, {"date": "2020-05-15", "close": 7.35, "volume": 325401.0}, {"date": "2020-05-18", "close": 7.46, "volume": 233215.0}, {"date": "2020-05-19", "close": 7.46, "volume": 199391.0}, {"date": "2020-05-20", "close": 7.54, "volume": 289814.0}, {"date": "2020-05-21", "close": 7.55, "volume": 317831.0}, {"date": "2020-05-22", "close": 7.57, "volume": 337093.0}, {"date": "2020-05-26", "close": 7.61, "volume": 173932.0}, {"date": "2020-05-27", "close": 7.69, "volume": 273869.0}, {"date": "2020-05-28", "close": 7.79, "volume": 279740.0}, {"date": "2020-05-29", "close": 7.77, "volume": 346669.0}, {"date": "2020-06-01", "close": 7.9, "volume": 290623.0}, {"date": "2020-06-02", "close": 7.98, "volume": 209167.0}, {"date": "2020-06-03", "close": 8.05, "volume": 208455.0}, {"date": "2020-06-04", "close": 7.98, "volume": 200424.0}, {"date": "2020-06-05", "close": 8.05, "volume": 231029.0}, {"date": "2020-06-08", "close": 8.13, "volume": 469325.0}, {"date": "2020-06-09", "close": 8.1, "volume": 366387.0}, {"date": "2020-06-10", "close": 8.08, "volume": 181242.0}, {"date": "2020-06-11", "close": 7.85, "volume": 365738.0}, {"date": "2020-06-12", "close": 7.95, "volume": 386875.0}, {"date": "2020-06-15", "close": 7.91, "volume": 722913.0}, {"date": "2020-06-16", "close": 8.0, "volume": 255889.0}, {"date": "2020-06-17", "close": 8.03, "volume": 278563.0}, {"date": "2020-06-18", "close": 8.01, "volume": 131110.0}, {"date": "2020-06-19", "close": 8.0, "volume": 149236.0}, {"date": "2020-06-22", "close": 7.98, "volume": 110895.0}, {"date": "2020-06-23", "close": 8.02, "volume": 78633.0}, {"date": "2020-06-24", "close": 7.94, "volume": 178790.0}, {"date": "2020-06-25", "close": 7.92, "volume": 70925.0}, {"date": "2020-06-26", "close": 7.835, "volume": 125914.0}, {"date": "2020-06-29", "close": 7.84, "volume": 107685.0}, {"date": "2020-06-30", "close": 7.9, "volume": 141040.0}, {"date": "2020-07-01", "close": 7.9, "volume": 303924.0}, {"date": "2020-07-02", "close": 7.9, "volume": 122728.0}, {"date": "2020-07-06", "close": 7.93, "volume": 173810.0}, {"date": "2020-07-07", "close": 7.88, "volume": 71825.0}, {"date": "2020-07-08", "close": 7.84, "volume": 106262.0}, {"date": "2020-07-09", "close": 7.86, "volume": 331179.0}, {"date": "2020-07-10", "close": 7.82, "volume": 140903.0}, {"date": "2020-07-13", "close": 7.86, "volume": 113527.0}, {"date": "2020-07-14", "close": 7.84, "volume": 167754.0}, {"date": "2020-07-15", "close": 7.87, "volume": 144087.0}, {"date": "2020-07-16", "close": 7.85, "volume": 76786.0}, {"date": "2020-07-17", "close": 7.89, "volume": 131447.0}, {"date": "2020-07-20", "close": 7.94, "volume": 98687.0}, {"date": "2020-07-21", "close": 7.97, "volume": 393932.0}, {"date": "2020-07-22", "close": 7.89, "volume": 578966.0}, {"date": "2020-07-23", "close": 7.88, "volume": 255938.0}, {"date": "2020-07-24", "close": 7.89, "volume": 742478.0}, {"date": "2020-07-27", "close": 7.97, "volume": 644079.0}, {"date": "2020-07-28", "close": 7.96, "volume": 144163.0}, {"date": "2020-07-29", "close": 8.03, "volume": 69010.0}, {"date": "2020-07-30", "close": 8.01, "volume": 599220.0}, {"date": "2020-07-31", "close": 8.03, "volume": 317305.0}, {"date": "2020-08-03", "close": 8.11, "volume": 328552.0}, {"date": "2020-08-04", "close": 8.13, "volume": 137299.0}, {"date": "2020-08-05", "close": 8.17, "volume": 66244.0}, {"date": "2020-08-06", "close": 8.15, "volume": 61350.0}, {"date": "2020-08-07", "close": 8.13, "volume": 62974.0}, {"date": "2020-08-10", "close": 8.2, "volume": 89357.0}, {"date": "2020-08-11", "close": 8.18, "volume": 807291.0}, {"date": "2020-08-12", "close": 8.2, "volume": 123787.0}, {"date": "2020-08-13", "close": 8.16, "volume": 1394593.0}, {"date": "2020-08-14", "close": 8.14, "volume": 581685.0}, {"date": "2020-08-17", "close": 8.17, "volume": 930236.0}, {"date": "2020-08-18", "close": 8.17, "volume": 541225.0}, {"date": "2020-08-19", "close": 8.18, "volume": 106550.0}, {"date": "2020-08-20", "close": 8.19, "volume": 1439178.0}, {"date": "2020-08-21", "close": 8.18, "volume": 1067810.0}, {"date": "2020-08-24", "close": 8.22, "volume": 126594.0}, {"date": "2020-08-25", "close": 8.22, "volume": 235197.0}, {"date": "2020-08-26", "close": 8.26, "volume": 210828.0}, {"date": "2020-08-27", "close": 8.29, "volume": 212276.0}, {"date": "2020-08-28", "close": 8.31, "volume": 143522.0}, {"date": "2020-08-31", "close": 8.29, "volume": 191759.0}, {"date": "2020-09-01", "close": 8.3, "volume": 179274.0}, {"date": "2020-09-02", "close": 8.31, "volume": 230503.0}, {"date": "2020-09-03", "close": 8.29, "volume": 388864.0}, {"date": "2020-09-04", "close": 8.34, "volume": 211618.0}, {"date": "2020-09-08", "close": 8.35, "volume": 119948.0}, {"date": "2020-09-09", "close": 8.39, "volume": 605887.0}, {"date": "2020-09-10", "close": 8.4, "volume": 726646.0}, {"date": "2020-09-11", "close": 8.42, "volume": 99537.0}, {"date": "2020-09-14", "close": 8.41, "volume": 105556.0}, {"date": "2020-09-15", "close": 8.43, "volume": 480177.0}, {"date": "2020-09-16", "close": 8.47, "volume": 383569.0}, {"date": "2020-09-17", "close": 8.42, "volume": 680652.0}, {"date": "2020-09-18", "close": 8.44, "volume": 997300.0}, {"date": "2020-09-21", "close": 8.36, "volume": 1028131.0}, {"date": "2020-09-22", "close": 8.36, "volume": 381548.0}, {"date": "2020-09-23", "close": 8.28, "volume": 1317199.0}, {"date": "2020-09-24", "close": 8.3, "volume": 328354.0}, {"date": "2020-09-25", "close": 8.26, "volume": 383027.0}, {"date": "2020-09-28", "close": 8.3, "volume": 197139.0}, {"date": "2020-09-29", "close": 8.3, "volume": 503768.0}, {"date": "2020-09-30", "close": 8.31, "volume": 149543.0}, {"date": "2020-10-01", "close": 8.31, "volume": 254869.0}, {"date": "2020-10-02", "close": 8.38, "volume": 134168.0}, {"date": "2020-10-05", "close": 8.43, "volume": 109220.0}, {"date": "2020-10-06", "close": 8.37, "volume": 201217.0}, {"date": "2020-10-07", "close": 8.34, "volume": 208660.0}, {"date": "2020-10-08", "close": 8.36, "volume": 155386.0}, {"date": "2020-10-09", "close": 8.35, "volume": 127973.0}, {"date": "2020-10-12", "close": 8.37, "volume": 134590.0}, {"date": "2020-10-13", "close": 8.3, "volume": 549887.0}, {"date": "2020-10-14", "close": 8.24, "volume": 724507.0}, {"date": "2020-10-15", "close": 8.21, "volume": 122584.0}, {"date": "2020-10-16", "close": 8.16, "volume": 216313.0}, {"date": "2020-10-19", "close": 8.12, "volume": 154600.0}, {"date": "2020-10-20", "close": 8.12, "volume": 928508.0}, {"date": "2020-10-21", "close": 8.06, "volume": 1790122.0}, {"date": "2020-10-22", "close": 8.04, "volume": 278049.0}, {"date": "2020-10-23", "close": 8.05, "volume": 425105.0}, {"date": "2020-10-26", "close": 8.02, "volume": 191414.0}, {"date": "2020-10-27", "close": 8.02, "volume": 1071844.0}, {"date": "2020-10-28", "close": 7.93, "volume": 109839.0}, {"date": "2020-10-29", "close": 7.95, "volume": 195245.0}, {"date": "2020-10-30", "close": 7.97, "volume": 442216.0}, {"date": "2020-11-02", "close": 8.01, "volume": 248872.0}, {"date": "2020-11-03", "close": 8.09, "volume": 262609.0}, {"date": "2020-11-04", "close": 8.15, "volume": 143202.0}, {"date": "2020-11-05", "close": 8.2, "volume": 92033.0}, {"date": "2020-11-06", "close": 8.24, "volume": 96719.0}, {"date": "2020-11-09", "close": 8.37, "volume": 196977.0}, {"date": "2020-11-10", "close": 8.38, "volume": 152094.0}, {"date": "2020-11-11", "close": 8.42, "volume": 217362.0}, {"date": "2020-11-12", "close": 8.36, "volume": 108140.0}, {"date": "2020-11-13", "close": 8.33, "volume": 268998.0}, {"date": "2020-11-16", "close": 8.365, "volume": 305606.0}, {"date": "2020-11-17", "close": 8.4, "volume": 354782.0}, {"date": "2020-11-18", "close": 8.36, "volume": 170199.0}, {"date": "2020-11-19", "close": 8.4, "volume": 1086101.0}, {"date": "2020-11-20", "close": 8.38, "volume": 113267.0}, {"date": "2020-11-23", "close": 8.43, "volume": 631760.0}, {"date": "2020-11-24", "close": 8.47, "volume": 1526936.0}, {"date": "2020-11-25", "close": 8.48, "volume": 214050.0}, {"date": "2020-11-27", "close": 8.55, "volume": 91183.0}, {"date": "2020-11-30", "close": 8.58, "volume": 166997.0}, {"date": "2020-12-01", "close": 8.63, "volume": 188111.0}, {"date": "2020-12-02", "close": 8.71, "volume": 169855.0}, {"date": "2020-12-03", "close": 8.77, "volume": 536643.0}, {"date": "2020-12-04", "close": 8.85, "volume": 196002.0}, {"date": "2020-12-07", "close": 8.79, "volume": 193606.0}, {"date": "2020-12-08", "close": 8.79, "volume": 114448.0}, {"date": "2020-12-09", "close": 8.8, "volume": 575216.0}, {"date": "2020-12-10", "close": 8.81, "volume": 99771.0}, {"date": "2020-12-11", "close": 8.77, "volume": 456159.0}, {"date": "2020-12-14", "close": 8.73, "volume": 312682.0}, {"date": "2020-12-15", "close": 8.77, "volume": 354141.0}, {"date": "2020-12-16", "close": 8.75, "volume": 322406.0}, {"date": "2020-12-17", "close": 8.77, "volume": 273398.0}, {"date": "2020-12-18", "close": 8.76, "volume": 133223.0}, {"date": "2020-12-21", "close": 8.74, "volume": 224097.0}, {"date": "2020-12-22", "close": 8.72, "volume": 205274.0}, {"date": "2020-12-23", "close": 8.69, "volume": 402277.0}, {"date": "2020-12-24", "close": 8.77, "volume": 136938.0}, {"date": "2020-12-28", "close": 8.74, "volume": 509854.0}, {"date": "2020-12-29", "close": 8.76, "volume": 130324.0}, {"date": "2020-12-30", "close": 8.73, "volume": 227236.0}, {"date": "2020-12-31", "close": 8.74, "volume": 290580.0}, {"date": "2021-01-04", "close": 8.77, "volume": 232210.0}, {"date": "2021-01-05", "close": 8.85, "volume": 162229.0}, {"date": "2021-01-06", "close": 8.89, "volume": 189543.0}, {"date": "2021-01-07", "close": 8.92, "volume": 109053.0}, {"date": "2021-01-08", "close": 8.97, "volume": 109490.0}, {"date": "2021-01-11", "close": 8.98, "volume": 197777.0}, {"date": "2021-01-12", "close": 9.11, "volume": 235754.0}, {"date": "2021-01-13", "close": 9.16, "volume": 260569.0}, {"date": "2021-01-14", "close": 9.21, "volume": 490267.0}, {"date": "2021-01-15", "close": 9.21, "volume": 152729.0}, {"date": "2021-01-19", "close": 9.25, "volume": 380168.0}, {"date": "2021-01-20", "close": 9.25, "volume": 187681.0}, {"date": "2021-01-21", "close": 9.28, "volume": 193826.0}, {"date": "2021-01-22", "close": 9.26, "volume": 1442495.0}, {"date": "2021-01-25", "close": 9.31, "volume": 520502.0}, {"date": "2021-01-26", "close": 9.32, "volume": 461797.0}, {"date": "2021-01-27", "close": 9.27, "volume": 397593.0}, {"date": "2021-01-28", "close": 9.2, "volume": 523541.0}, {"date": "2021-01-29", "close": 9.23, "volume": 457157.0}, {"date": "2021-02-01", "close": 9.33, "volume": 585154.0}, {"date": "2021-02-02", "close": 9.32, "volume": 1450075.0}, {"date": "2021-02-03", "close": 9.38, "volume": 753396.0}, {"date": "2021-02-04", "close": 9.43, "volume": 1962263.0}, {"date": "2021-02-05", "close": 9.41, "volume": 511447.0}, {"date": "2021-02-08", "close": 9.46, "volume": 1018591.0}, {"date": "2021-02-09", "close": 9.42, "volume": 454067.0}, {"date": "2021-02-10", "close": 9.44, "volume": 757224.0}, {"date": "2021-02-11", "close": 9.37, "volume": 211780.0}, {"date": "2021-02-12", "close": 9.31, "volume": 438677.0}, {"date": "2021-02-16", "close": 9.23, "volume": 310431.0}, {"date": "2021-02-17", "close": 9.24, "volume": 207672.0}, {"date": "2021-02-18", "close": 9.25, "volume": 169121.0}, {"date": "2021-02-19", "close": 9.27, "volume": 493987.0}, {"date": "2021-02-22", "close": 9.34, "volume": 1817594.0}, {"date": "2021-02-23", "close": 9.28, "volume": 2016038.0}, {"date": "2021-02-24", "close": 9.33, "volume": 450594.0}, {"date": "2021-02-25", "close": 9.25, "volume": 366883.0}, {"date": "2021-02-26", "close": 9.34, "volume": 701137.0}, {"date": "2021-03-01", "close": 9.42, "volume": 1299806.0}, {"date": "2021-03-02", "close": 9.48, "volume": 624185.0}, {"date": "2021-03-03", "close": 9.5, "volume": 1900330.0}, {"date": "2021-03-04", "close": 9.37, "volume": 1711027.0}, {"date": "2021-03-05", "close": 9.52, "volume": 1060234.0}, {"date": "2021-03-08", "close": 9.51, "volume": 830602.0}, {"date": "2021-03-09", "close": 9.61, "volume": 1031226.0}, {"date": "2021-03-10", "close": 9.7, "volume": 702419.0}, {"date": "2021-03-11", "close": 9.59, "volume": 456183.0}, {"date": "2021-03-12", "close": 9.45, "volume": 739787.0}, {"date": "2021-03-15", "close": 9.61, "volume": 505483.0}, {"date": "2021-03-16", "close": 9.6, "volume": 545495.0}, {"date": "2021-03-17", "close": 9.64, "volume": 447907.0}, {"date": "2021-03-18", "close": 9.62, "volume": 453781.0}, {"date": "2021-03-19", "close": 9.6, "volume": 294542.0}, {"date": "2021-03-22", "close": 9.6, "volume": 486627.0}, {"date": "2021-03-23", "close": 9.57, "volume": 310838.0}, {"date": "2021-03-24", "close": 9.61, "volume": 371337.0}, {"date": "2021-03-25", "close": 9.59, "volume": 524427.0}, {"date": "2021-03-26", "close": 9.63, "volume": 299270.0}, {"date": "2021-03-29", "close": 9.6, "volume": 175370.0}, {"date": "2021-03-30", "close": 9.64, "volume": 267725.0}, {"date": "2021-03-31", "close": 9.66, "volume": 167562.0}, {"date": "2021-04-01", "close": 9.72, "volume": 834146.0}, {"date": "2021-04-05", "close": 9.72, "volume": 225580.0}, {"date": "2021-04-06", "close": 9.74, "volume": 438199.0}, {"date": "2021-04-07", "close": 9.75, "volume": 302961.0}, {"date": "2021-04-08", "close": 9.73, "volume": 430319.0}, {"date": "2021-04-09", "close": 9.73, "volume": 478756.0}, {"date": "2021-04-12", "close": 9.69, "volume": 305326.0}, {"date": "2021-04-13", "close": 9.7, "volume": 457605.0}, {"date": "2021-04-14", "close": 9.62, "volume": 254497.0}, {"date": "2021-04-15", "close": 9.64, "volume": 231585.0}, {"date": "2021-04-16", "close": 9.64, "volume": 247804.0}, {"date": "2021-04-19", "close": 9.63, "volume": 280089.0}, {"date": "2021-04-20", "close": 9.57, "volume": 244562.0}, {"date": "2021-04-21", "close": 9.56, "volume": 212351.0}, {"date": "2021-04-22", "close": 9.55, "volume": 238165.0}, {"date": "2021-04-23", "close": 9.58, "volume": 317151.0}, {"date": "2021-04-26", "close": 9.55, "volume": 424590.0}, {"date": "2021-04-27", "close": 9.55, "volume": 409893.0}, {"date": "2021-04-28", "close": 9.55, "volume": 424707.0}, {"date": "2021-04-29", "close": 9.54, "volume": 359329.0}, {"date": "2021-04-30", "close": 9.6, "volume": 387278.0}, {"date": "2021-05-03", "close": 9.67, "volume": 273738.0}, {"date": "2021-05-04", "close": 9.7, "volume": 295286.0}, {"date": "2021-05-05", "close": 9.79, "volume": 688937.0}, {"date": "2021-05-06", "close": 9.82, "volume": 250614.0}, {"date": "2021-05-07", "close": 9.81, "volume": 196403.0}, {"date": "2021-05-10", "close": 9.78, "volume": 381052.0}, {"date": "2021-05-11", "close": 9.74, "volume": 372222.0}, {"date": "2021-05-12", "close": 9.71, "volume": 507781.0}, {"date": "2021-05-13", "close": 9.62, "volume": 289843.0}, {"date": "2021-05-14", "close": 9.61, "volume": 167942.0}, {"date": "2021-05-17", "close": 9.59, "volume": 545819.0}, {"date": "2021-05-18", "close": 9.59, "volume": 245243.0}, {"date": "2021-05-19", "close": 9.57, "volume": 239399.0}, {"date": "2021-05-20", "close": 9.6, "volume": 345532.0}, {"date": "2021-05-21", "close": 9.59, "volume": 220918.0}, {"date": "2021-05-24", "close": 9.6, "volume": 167708.0}, {"date": "2021-05-25", "close": 9.6, "volume": 344664.0}, {"date": "2021-05-26", "close": 9.6, "volume": 170940.0}, {"date": "2021-05-27", "close": 9.6, "volume": 203595.0}, {"date": "2021-05-28", "close": 9.61, "volume": 321303.0}, {"date": "2021-06-01", "close": 9.63, "volume": 224541.0}, {"date": "2021-06-02", "close": 9.67, "volume": 383461.0}, {"date": "2021-06-03", "close": 9.75, "volume": 495421.0}, {"date": "2021-06-04", "close": 9.76, "volume": 300920.0}, {"date": "2021-06-07", "close": 9.77, "volume": 256916.0}, {"date": "2021-06-08", "close": 9.78, "volume": 358042.0}, {"date": "2021-06-09", "close": 9.77, "volume": 258600.0}, {"date": "2021-06-10", "close": 9.77, "volume": 185113.0}, {"date": "2021-06-11", "close": 9.8, "volume": 253939.0}, {"date": "2021-06-14", "close": 9.76, "volume": 260650.0}, {"date": "2021-06-15", "close": 9.75, "volume": 301690.0}, {"date": "2021-06-16", "close": 9.73, "volume": 357959.0}, {"date": "2021-06-17", "close": 9.75, "volume": 274795.0}, {"date": "2021-06-18", "close": 9.68, "volume": 237592.0}, {"date": "2021-06-21", "close": 9.79, "volume": 310830.0}, {"date": "2021-06-22", "close": 9.78, "volume": 197335.0}, {"date": "2021-06-23", "close": 9.79, "volume": 285002.0}, {"date": "2021-06-24", "close": 9.76, "volume": 591980.0}, {"date": "2021-06-25", "close": 9.79, "volume": 245800.0}, {"date": "2021-06-28", "close": 9.82, "volume": 308555.0}, {"date": "2021-06-29", "close": 9.865, "volume": 293811.0}, {"date": "2021-06-30", "close": 10.02, "volume": 1354513.0}, {"date": "2021-07-01", "close": 10.0, "volume": 335852.0}, {"date": "2021-07-02", "close": 9.96, "volume": 260320.0}, {"date": "2021-07-06", "close": 10.0, "volume": 280052.0}, {"date": "2021-07-07", "close": 10.01, "volume": 202588.0}, {"date": "2021-07-08", "close": 9.99, "volume": 195214.0}, {"date": "2021-07-09", "close": 10.01, "volume": 233054.0}, {"date": "2021-07-12", "close": 9.93, "volume": 339486.0}, {"date": "2021-07-13", "close": 9.95, "volume": 338789.0}, {"date": "2021-07-14", "close": 9.89, "volume": 225586.0}, {"date": "2021-07-15", "close": 9.75, "volume": 399878.0}, {"date": "2021-07-16", "close": 9.84, "volume": 1283599.0}, {"date": "2021-07-19", "close": 9.61, "volume": 522657.0}, {"date": "2021-07-20", "close": 9.63, "volume": 315567.0}, {"date": "2021-07-21", "close": 9.64, "volume": 250270.0}, {"date": "2021-07-22", "close": 9.64, "volume": 242000.0}, {"date": "2021-07-23", "close": 9.63, "volume": 170862.0}, {"date": "2021-07-26", "close": 9.78, "volume": 221804.0}, {"date": "2021-07-27", "close": 9.79, "volume": 197288.0}, {"date": "2021-07-28", "close": 9.79, "volume": 178262.0}, {"date": "2021-07-29", "close": 9.78, "volume": 99693.0}, {"date": "2021-07-30", "close": 9.76, "volume": 116765.0}, {"date": "2021-08-02", "close": 9.8, "volume": 189576.0}, {"date": "2021-08-03", "close": 9.78, "volume": 235965.0}, {"date": "2021-08-04", "close": 9.79, "volume": 347599.0}, {"date": "2021-08-05", "close": 9.79, "volume": 161264.0}, {"date": "2021-08-06", "close": 9.81, "volume": 246586.0}, {"date": "2021-08-09", "close": 9.81, "volume": 281993.0}, {"date": "2021-08-10", "close": 9.81, "volume": 220996.0}, {"date": "2021-08-11", "close": 9.89, "volume": 1307743.0}, {"date": "2021-08-12", "close": 9.87, "volume": 295657.0}, {"date": "2021-08-13", "close": 9.93, "volume": 226158.0}, {"date": "2021-08-16", "close": 9.89, "volume": 352944.0}, {"date": "2021-08-17", "close": 9.92, "volume": 275368.0}, {"date": "2021-08-18", "close": 9.92, "volume": 192472.0}, {"date": "2021-08-19", "close": 9.9, "volume": 187733.0}, {"date": "2021-08-20", "close": 9.84, "volume": 338779.0}, {"date": "2021-08-23", "close": 9.87, "volume": 182908.0}, {"date": "2021-08-24", "close": 9.91, "volume": 153233.0}, {"date": "2021-08-25", "close": 9.88, "volume": 222287.0}, {"date": "2021-08-26", "close": 9.88, "volume": 185183.0}, {"date": "2021-08-27", "close": 9.92, "volume": 120779.0}, {"date": "2021-08-30", "close": 10.0, "volume": 223620.0}, {"date": "2021-08-31", "close": 10.0, "volume": 232391.0}, {"date": "2021-09-01", "close": 10.08, "volume": 293821.0}, {"date": "2021-09-02", "close": 10.09, "volume": 298995.0}, {"date": "2021-09-03", "close": 10.07, "volume": 311019.0}, {"date": "2021-09-07", "close": 10.05, "volume": 172099.0}, {"date": "2021-09-08", "close": 10.07, "volume": 163318.0}, {"date": "2021-09-09", "close": 10.06, "volume": 186642.0}, {"date": "2021-09-10", "close": 10.13, "volume": 383969.0}, {"date": "2021-09-13", "close": 10.1, "volume": 234664.0}, {"date": "2021-09-14", "close": 10.04, "volume": 245198.0}, {"date": "2021-09-15", "close": 10.03, "volume": 138282.0}, {"date": "2021-09-16", "close": 10.01, "volume": 242969.0}, {"date": "2021-09-17", "close": 10.0, "volume": 200333.0}, {"date": "2021-09-20", "close": 9.96, "volume": 347788.0}, {"date": "2021-09-21", "close": 9.91, "volume": 184982.0}, {"date": "2021-09-22", "close": 9.98, "volume": 248726.0}, {"date": "2021-09-23", "close": 9.97, "volume": 169604.0}, {"date": "2021-09-24", "close": 9.97, "volume": 244699.0}, {"date": "2021-09-27", "close": 9.91, "volume": 185000.0}, {"date": "2021-09-28", "close": 10.04, "volume": 408290.0}, {"date": "2021-09-29", "close": 10.15, "volume": 277123.0}, {"date": "2021-09-30", "close": 10.07, "volume": 250968.0}, {"date": "2021-10-01", "close": 10.13, "volume": 318373.0}, {"date": "2021-10-04", "close": 10.11, "volume": 158965.0}, {"date": "2021-10-05", "close": 10.12, "volume": 271606.0}, {"date": "2021-10-06", "close": 10.09, "volume": 168868.0}, {"date": "2021-10-07", "close": 10.08, "volume": 271361.0}, {"date": "2021-10-08", "close": 10.09, "volume": 107445.0}, {"date": "2021-10-11", "close": 10.12, "volume": 181559.0}, {"date": "2021-10-12", "close": 10.14, "volume": 318973.0}, {"date": "2021-10-13", "close": 10.23, "volume": 270471.0}, {"date": "2021-10-14", "close": 10.19, "volume": 453798.0}, {"date": "2021-10-15", "close": 10.2, "volume": 191902.0}, {"date": "2021-10-18", "close": 10.19, "volume": 134206.0}, {"date": "2021-10-19", "close": 10.19, "volume": 259575.0}, {"date": "2021-10-20", "close": 10.21, "volume": 133776.0}, {"date": "2021-10-21", "close": 10.18, "volume": 120651.0}, {"date": "2021-10-22", "close": 10.23, "volume": 124200.0}, {"date": "2021-10-25", "close": 10.2, "volume": 173771.0}, {"date": "2021-10-26", "close": 10.19, "volume": 195406.0}, {"date": "2021-10-27", "close": 10.19, "volume": 138195.0}, {"date": "2021-10-28", "close": 10.24, "volume": 169504.0}, {"date": "2021-10-29", "close": 10.24, "volume": 134867.0}, {"date": "2021-11-01", "close": 10.26, "volume": 166014.0}, {"date": "2021-11-02", "close": 10.29, "volume": 280720.0}, {"date": "2021-11-03", "close": 10.29, "volume": 293959.0}, {"date": "2021-11-04", "close": 10.29, "volume": 147560.0}, {"date": "2021-11-05", "close": 10.34, "volume": 312515.0}, {"date": "2021-11-08", "close": 10.38, "volume": 221978.0}, {"date": "2021-11-09", "close": 10.37, "volume": 245422.0}, {"date": "2021-11-10", "close": 10.36, "volume": 197790.0}, {"date": "2021-11-11", "close": 10.45, "volume": 234601.0}, {"date": "2021-11-12", "close": 10.37, "volume": 68946.0}, {"date": "2021-11-15", "close": 10.38, "volume": 179059.0}, {"date": "2021-11-16", "close": 10.38, "volume": 184370.0}, {"date": "2021-11-17", "close": 10.27, "volume": 318290.0}, {"date": "2021-11-18", "close": 10.32, "volume": 199676.0}, {"date": "2021-11-19", "close": 10.24, "volume": 298351.0}, {"date": "2021-11-22", "close": 10.17, "volume": 148770.0}, {"date": "2021-11-23", "close": 10.29, "volume": 159202.0}, {"date": "2021-11-24", "close": 10.25, "volume": 248217.0}, {"date": "2021-11-26", "close": 10.19, "volume": 179544.0}, {"date": "2021-11-29", "close": 10.28, "volume": 257458.0}, {"date": "2021-11-30", "close": 10.26, "volume": 137872.0}, {"date": "2021-12-01", "close": 10.24, "volume": 232590.0}, {"date": "2021-12-02", "close": 10.21, "volume": 255243.0}, {"date": "2021-12-03", "close": 10.13, "volume": 148805.0}, {"date": "2021-12-06", "close": 10.16, "volume": 356173.0}, {"date": "2021-12-07", "close": 10.25, "volume": 135538.0}, {"date": "2021-12-08", "close": 10.25, "volume": 101958.0}, {"date": "2021-12-09", "close": 10.23, "volume": 83444.0}, {"date": "2021-12-10", "close": 10.24, "volume": 116505.0}, {"date": "2021-12-13", "close": 10.21, "volume": 130054.0}, {"date": "2021-12-14", "close": 10.16, "volume": 137292.0}, {"date": "2021-12-15", "close": 10.16, "volume": 218056.0}, {"date": "2021-12-16", "close": 10.1, "volume": 189807.0}, {"date": "2021-12-17", "close": 10.05, "volume": 263775.0}, {"date": "2021-12-20", "close": 9.96, "volume": 232657.0}, {"date": "2021-12-21", "close": 10.01, "volume": 168229.0}, {"date": "2021-12-22", "close": 10.06, "volume": 311961.0}, {"date": "2021-12-23", "close": 10.05, "volume": 357615.0}, {"date": "2021-12-27", "close": 10.07, "volume": 202749.0}, {"date": "2021-12-28", "close": 10.05, "volume": 264586.0}, {"date": "2021-12-29", "close": 10.15, "volume": 370247.0}, {"date": "2021-12-30", "close": 10.1, "volume": 219692.0}, {"date": "2021-12-31", "close": 10.17, "volume": 326084.0}, {"date": "2022-01-03", "close": 10.15, "volume": 215899.0}, {"date": "2022-01-04", "close": 10.18, "volume": 317564.0}, {"date": "2022-01-05", "close": 10.26, "volume": 304904.0}, {"date": "2022-01-06", "close": 10.26, "volume": 360178.0}, {"date": "2022-01-07", "close": 10.33, "volume": 262431.0}, {"date": "2022-01-10", "close": 10.29, "volume": 319420.0}, {"date": "2022-01-11", "close": 10.37, "volume": 273869.0}, {"date": "2022-01-12", "close": 10.4, "volume": 271540.0}, {"date": "2022-01-13", "close": 10.36, "volume": 354658.0}, {"date": "2022-01-14", "close": 10.47, "volume": 338422.0}, {"date": "2022-01-18", "close": 10.37, "volume": 419969.0}, {"date": "2022-01-19", "close": 10.38, "volume": 313375.0}, {"date": "2022-01-20", "close": 10.34, "volume": 237473.0}, {"date": "2022-01-21", "close": 10.21, "volume": 686079.0}, {"date": "2022-01-24", "close": 9.85, "volume": 618753.0}, {"date": "2022-01-25", "close": 9.94, "volume": 244031.0}, {"date": "2022-01-26", "close": 10.1, "volume": 374689.0}, {"date": "2022-01-27", "close": 10.2, "volume": 305617.0}, {"date": "2022-01-28", "close": 10.19, "volume": 194410.0}, {"date": "2022-01-31", "close": 10.33, "volume": 350033.0}, {"date": "2022-02-01", "close": 10.28, "volume": 476955.0}, {"date": "2022-02-02", "close": 10.28, "volume": 136237.0}, {"date": "2022-02-03", "close": 10.24, "volume": 212747.0}, {"date": "2022-02-04", "close": 10.34, "volume": 226141.0}, {"date": "2022-02-07", "close": 10.36, "volume": 261281.0}, {"date": "2022-02-08", "close": 10.47, "volume": 288808.0}, {"date": "2022-02-09", "close": 10.48, "volume": 275191.0}, {"date": "2022-02-10", "close": 10.39, "volume": 221357.0}, {"date": "2022-02-11", "close": 10.36, "volume": 215576.0}, {"date": "2022-02-14", "close": 10.16, "volume": 404429.0}, {"date": "2022-02-15", "close": 10.31, "volume": 238721.0}, {"date": "2022-02-16", "close": 10.36, "volume": 245396.0}, {"date": "2022-02-17", "close": 10.3, "volume": 239702.0}, {"date": "2022-02-18", "close": 10.19, "volume": 302451.0}, {"date": "2022-02-22", "close": 10.12, "volume": 387198.0}, {"date": "2022-02-23", "close": 9.8, "volume": 646662.0}, {"date": "2022-02-24", "close": 9.51, "volume": 982744.0}, {"date": "2022-02-25", "close": 9.72, "volume": 298827.0}, {"date": "2022-02-28", "close": 9.76, "volume": 194030.0}, {"date": "2022-03-01", "close": 9.72, "volume": 211245.0}, {"date": "2022-03-02", "close": 9.81, "volume": 284336.0}, {"date": "2022-03-03", "close": 9.99, "volume": 449320.0}, {"date": "2022-03-04", "close": 9.86, "volume": 226266.0}, {"date": "2022-03-07", "close": 9.6, "volume": 245861.0}, {"date": "2022-03-08", "close": 9.66, "volume": 289187.0}, {"date": "2022-03-09", "close": 9.78, "volume": 177138.0}, {"date": "2022-03-10", "close": 9.7, "volume": 63442.0}, {"date": "2022-03-11", "close": 9.65, "volume": 164327.0}, {"date": "2022-03-14", "close": 9.39, "volume": 326599.0}, {"date": "2022-03-15", "close": 9.41, "volume": 115779.0}, {"date": "2022-03-16", "close": 9.59, "volume": 111392.0}, {"date": "2022-03-17", "close": 9.81, "volume": 158938.0}, {"date": "2022-03-18", "close": 9.77, "volume": 142770.0}, {"date": "2022-03-21", "close": 9.65, "volume": 213203.0}, {"date": "2022-03-22", "close": 9.84, "volume": 132304.0}, {"date": "2022-03-23", "close": 9.72, "volume": 184391.0}, {"date": "2022-03-24", "close": 9.69, "volume": 147514.0}, {"date": "2022-03-25", "close": 9.61, "volume": 214477.0}, {"date": "2022-03-28", "close": 9.73, "volume": 177652.0}, {"date": "2022-03-29", "close": 9.95, "volume": 112301.0}, {"date": "2022-03-30", "close": 9.96, "volume": 139655.0}, {"date": "2022-03-31", "close": 10.01, "volume": 431008.0}, {"date": "2022-04-01", "close": 10.21, "volume": 173071.0}, {"date": "2022-04-04", "close": 10.23, "volume": 183932.0}, {"date": "2022-04-05", "close": 10.23, "volume": 170561.0}, {"date": "2022-04-06", "close": 10.04, "volume": 233379.0}, {"date": "2022-04-07", "close": 10.1, "volume": 215656.0}, {"date": "2022-04-08", "close": 10.12, "volume": 180969.0}, {"date": "2022-04-11", "close": 9.98, "volume": 217784.0}, {"date": "2022-04-12", "close": 9.99, "volume": 81571.0}, {"date": "2022-04-13", "close": 9.97, "volume": 101216.0}, {"date": "2022-04-14", "close": 9.91, "volume": 179590.0}, {"date": "2022-04-18", "close": 9.89, "volume": 147485.0}, {"date": "2022-04-19", "close": 10.06, "volume": 111639.0}, {"date": "2022-04-20", "close": 10.05, "volume": 185683.0}, {"date": "2022-04-21", "close": 9.99, "volume": 86036.0}, {"date": "2022-04-22", "close": 9.85, "volume": 144773.0}, {"date": "2022-04-25", "close": 9.69, "volume": 197033.0}, {"date": "2022-04-26", "close": 9.57, "volume": 153663.0}, {"date": "2022-04-27", "close": 9.57, "volume": 110967.0}, {"date": "2022-04-28", "close": 9.58, "volume": 163091.0}, {"date": "2022-04-29", "close": 9.49, "volume": 246169.0}, {"date": "2022-05-02", "close": 9.37, "volume": 216973.0}, {"date": "2022-05-03", "close": 9.26, "volume": 338383.0}, {"date": "2022-05-04", "close": 9.38, "volume": 244117.0}, {"date": "2022-05-05", "close": 9.2, "volume": 127036.0}, {"date": "2022-05-06", "close": 9.13, "volume": 212519.0}, {"date": "2022-05-09", "close": 8.93, "volume": 322158.0}, {"date": "2022-05-10", "close": 8.76, "volume": 735942.0}, {"date": "2022-05-11", "close": 8.58, "volume": 226410.0}, {"date": "2022-05-12", "close": 8.36, "volume": 405719.0}, {"date": "2022-05-13", "close": 8.46, "volume": 261387.0}, {"date": "2022-05-16", "close": 8.42, "volume": 261200.0}, {"date": "2022-05-17", "close": 8.53, "volume": 172444.0}, {"date": "2022-05-18", "close": 8.52, "volume": 256544.0}, {"date": "2022-05-19", "close": 8.56, "volume": 291620.0}, {"date": "2022-05-20", "close": 8.56, "volume": 183283.0}, {"date": "2022-05-23", "close": 8.56, "volume": 230698.0}, {"date": "2022-05-24", "close": 8.55, "volume": 205962.0}, {"date": "2022-05-25", "close": 8.52, "volume": 168395.0}, {"date": "2022-05-26", "close": 8.63, "volume": 213699.0}, {"date": "2022-05-27", "close": 8.76, "volume": 375685.0}, {"date": "2022-05-31", "close": 8.74, "volume": 186774.0}, {"date": "2022-06-01", "close": 8.83, "volume": 171628.0}, {"date": "2022-06-02", "close": 8.86, "volume": 139812.0}, {"date": "2022-06-03", "close": 8.82, "volume": 155011.0}, {"date": "2022-06-06", "close": 8.87, "volume": 355632.0}, {"date": "2022-06-07", "close": 8.94, "volume": 102424.0}, {"date": "2022-06-08", "close": 8.97, "volume": 165618.0}, {"date": "2022-06-09", "close": 8.95, "volume": 139193.0}, {"date": "2022-06-10", "close": 8.93, "volume": 159999.0}, {"date": "2022-06-13", "close": 8.71, "volume": 254574.0}, {"date": "2022-06-14", "close": 8.71, "volume": 175086.0}, {"date": "2022-06-15", "close": 8.63, "volume": 403137.0}, {"date": "2022-06-16", "close": 8.2, "volume": 430513.0}, {"date": "2022-06-17", "close": 8.26, "volume": 155775.0}, {"date": "2022-06-21", "close": 8.28, "volume": 88763.0}, {"date": "2022-06-22", "close": 8.29, "volume": 211223.0}, {"date": "2022-06-23", "close": 8.27, "volume": 91035.0}, {"date": "2022-06-24", "close": 8.33, "volume": 192533.0}, {"date": "2022-06-27", "close": 8.36, "volume": 189642.0}, {"date": "2022-06-28", "close": 8.36, "volume": 144959.0}, {"date": "2022-06-29", "close": 8.31, "volume": 105675.0}, {"date": "2022-06-30", "close": 8.34, "volume": 296231.0}, {"date": "2022-07-01", "close": 8.39, "volume": 87344.0}, {"date": "2022-07-05", "close": 8.33, "volume": 89923.0}, {"date": "2022-07-06", "close": 8.3, "volume": 64451.0}, {"date": "2022-07-07", "close": 8.35, "volume": 134490.0}, {"date": "2022-07-08", "close": 8.38, "volume": 140079.0}, {"date": "2022-07-11", "close": 8.31, "volume": 269491.0}, {"date": "2022-07-12", "close": 8.36, "volume": 196917.0}, {"date": "2022-07-13", "close": 8.36, "volume": 168679.0}, {"date": "2022-07-14", "close": 8.29, "volume": 166862.0}, {"date": "2022-07-15", "close": 8.41, "volume": 746274.0}, {"date": "2022-07-18", "close": 8.24, "volume": 166191.0}, {"date": "2022-07-19", "close": 8.35, "volume": 117066.0}, {"date": "2022-07-20", "close": 8.39, "volume": 115522.0}, {"date": "2022-07-21", "close": 8.64, "volume": 264259.0}, {"date": "2022-07-22", "close": 8.55, "volume": 218378.0}, {"date": "2022-07-25", "close": 8.5, "volume": 159924.0}, {"date": "2022-07-26", "close": 8.52, "volume": 47350.0}, {"date": "2022-07-27", "close": 8.58, "volume": 85305.0}, {"date": "2022-07-28", "close": 8.71, "volume": 134543.0}, {"date": "2022-07-29", "close": 8.84, "volume": 177045.0}, {"date": "2022-08-01", "close": 8.77, "volume": 170186.0}, {"date": "2022-08-02", "close": 8.82, "volume": 141514.0}, {"date": "2022-08-03", "close": 8.87, "volume": 99243.0}, {"date": "2022-08-04", "close": 8.85, "volume": 64499.0}, {"date": "2022-08-05", "close": 8.88, "volume": 99151.0}, {"date": "2022-08-08", "close": 9.0, "volume": 99125.0}, {"date": "2022-08-09", "close": 9.02, "volume": 81968.0}, {"date": "2022-08-10", "close": 9.09, "volume": 188356.0}, {"date": "2022-08-11", "close": 9.18, "volume": 172752.0}, {"date": "2022-08-12", "close": 9.18, "volume": 167908.0}, {"date": "2022-08-15", "close": 9.14, "volume": 47901.0}, {"date": "2022-08-16", "close": 9.17, "volume": 63171.0}, {"date": "2022-08-17", "close": 9.12, "volume": 123166.0}, {"date": "2022-08-18", "close": 9.17, "volume": 70092.0}, {"date": "2022-08-19", "close": 9.04, "volume": 62589.0}, {"date": "2022-08-22", "close": 8.93, "volume": 87417.0}, {"date": "2022-08-23", "close": 8.89, "volume": 70338.0}, {"date": "2022-08-24", "close": 8.97, "volume": 41431.0}, {"date": "2022-08-25", "close": 8.94, "volume": 47824.0}, {"date": "2022-08-26", "close": 8.8, "volume": 89026.0}, {"date": "2022-08-29", "close": 8.82, "volume": 41383.0}, {"date": "2022-08-30", "close": 8.69, "volume": 362857.0}, {"date": "2022-08-31", "close": 8.66, "volume": 62178.0}, {"date": "2022-09-01", "close": 8.61, "volume": 243012.0}, {"date": "2022-09-02", "close": 8.64, "volume": 124335.0}, {"date": "2022-09-06", "close": 8.61, "volume": 149357.0}, {"date": "2022-09-07", "close": 8.689, "volume": 69328.0}, {"date": "2022-09-08", "close": 8.59, "volume": 143381.0}, {"date": "2022-09-09", "close": 8.67, "volume": 70903.0}, {"date": "2022-09-12", "close": 8.69, "volume": 63219.0}, {"date": "2022-09-13", "close": 8.61, "volume": 83314.0}, {"date": "2022-09-14", "close": 8.5, "volume": 75647.0}, {"date": "2022-09-15", "close": 8.37, "volume": 176524.0}, {"date": "2022-09-16", "close": 8.3, "volume": 192465.0}, {"date": "2022-09-19", "close": 8.3, "volume": 142150.0}, {"date": "2022-09-20", "close": 8.28, "volume": 156674.0}, {"date": "2022-09-21", "close": 8.27, "volume": 223145.0}, {"date": "2022-09-22", "close": 8.19, "volume": 274138.0}, {"date": "2022-09-23", "close": 8.06, "volume": 314773.0}, {"date": "2022-09-26", "close": 8.05, "volume": 245187.0}, {"date": "2022-09-27", "close": 8.04, "volume": 132144.0}, {"date": "2022-09-28", "close": 8.12, "volume": 111706.0}, {"date": "2022-09-29", "close": 7.96, "volume": 467734.0}, {"date": "2022-09-30", "close": 8.11, "volume": 377066.0}, {"date": "2022-10-03", "close": 8.14, "volume": 324670.0}, {"date": "2022-10-04", "close": 8.27, "volume": 170593.0}, {"date": "2022-10-05", "close": 8.23, "volume": 118183.0}, {"date": "2022-10-06", "close": 8.23, "volume": 125754.0}, {"date": "2022-10-07", "close": 8.13, "volume": 77200.0}, {"date": "2022-10-10", "close": 8.07, "volume": 123132.0}, {"date": "2022-10-11", "close": 8.06, "volume": 165981.0}, {"date": "2022-10-12", "close": 7.99, "volume": 94371.0}, {"date": "2022-10-13", "close": 7.92, "volume": 135964.0}, {"date": "2022-10-14", "close": 7.84, "volume": 100304.0}, {"date": "2022-10-17", "close": 7.91, "volume": 92063.0}, {"date": "2022-10-18", "close": 7.95, "volume": 113074.0}, {"date": "2022-10-19", "close": 7.97, "volume": 251810.0}, {"date": "2022-10-20", "close": 8.05, "volume": 215569.0}, {"date": "2022-10-21", "close": 8.12, "volume": 297052.0}, {"date": "2022-10-24", "close": 8.02, "volume": 136946.0}, {"date": "2022-10-25", "close": 7.91, "volume": 410782.0}, {"date": "2022-10-26", "close": 7.85, "volume": 329591.0}, {"date": "2022-10-27", "close": 7.86, "volume": 313317.0}, {"date": "2022-10-28", "close": 7.92, "volume": 277461.0}, {"date": "2022-10-31", "close": 7.95, "volume": 188375.0}, {"date": "2022-11-01", "close": 7.96, "volume": 295368.0}, {"date": "2022-11-02", "close": 8.04, "volume": 189855.0}, {"date": "2022-11-03", "close": 8.1, "volume": 241471.0}, {"date": "2022-11-04", "close": 8.28, "volume": 224201.0}, {"date": "2022-11-07", "close": 8.32, "volume": 174488.0}, {"date": "2022-11-08", "close": 8.3, "volume": 163271.0}, {"date": "2022-11-09", "close": 8.21, "volume": 132672.0}, {"date": "2022-11-10", "close": 8.33, "volume": 243273.0}, {"date": "2022-11-11", "close": 8.24, "volume": 180808.0}, {"date": "2022-11-14", "close": 8.14, "volume": 187792.0}, {"date": "2022-11-15", "close": 8.27, "volume": 153873.0}, {"date": "2022-11-16", "close": 8.24, "volume": 238971.0}, {"date": "2022-11-17", "close": 8.2, "volume": 93114.0}, {"date": "2022-11-18", "close": 8.28, "volume": 209968.0}, {"date": "2022-11-21", "close": 8.26, "volume": 189416.0}, {"date": "2022-11-22", "close": 8.39, "volume": 119014.0}, {"date": "2022-11-23", "close": 8.42, "volume": 185232.0}, {"date": "2022-11-25", "close": 8.39, "volume": 45859.0}, {"date": "2022-11-28", "close": 8.42, "volume": 115471.0}, {"date": "2022-11-29", "close": 8.4, "volume": 226161.0}, {"date": "2022-11-30", "close": 8.5, "volume": 130474.0}, {"date": "2022-12-01", "close": 8.54, "volume": 176488.0}, {"date": "2022-12-02", "close": 8.57, "volume": 225066.0}, {"date": "2022-12-05", "close": 8.43, "volume": 168240.0}, {"date": "2022-12-06", "close": 8.34, "volume": 131023.0}, {"date": "2022-12-07", "close": 8.39, "volume": 143001.0}, {"date": "2022-12-08", "close": 8.32, "volume": 74737.0}, {"date": "2022-12-09", "close": 8.25, "volume": 84617.0}, {"date": "2022-12-12", "close": 8.26, "volume": 208839.0}, {"date": "2022-12-13", "close": 8.305, "volume": 243478.0}, {"date": "2022-12-14", "close": 8.2, "volume": 387218.0}, {"date": "2022-12-15", "close": 8.19, "volume": 225325.0}, {"date": "2022-12-16", "close": 8.17, "volume": 192693.0}, {"date": "2022-12-19", "close": 7.98, "volume": 386178.0}, {"date": "2022-12-20", "close": 7.98, "volume": 324610.0}, {"date": "2022-12-21", "close": 8.07, "volume": 163306.0}, {"date": "2022-12-22", "close": 8.15, "volume": 198855.0}, {"date": "2022-12-23", "close": 8.15, "volume": 150516.0}, {"date": "2022-12-27", "close": 8.03, "volume": 304694.0}, {"date": "2022-12-28", "close": 7.96, "volume": 278446.0}, {"date": "2022-12-29", "close": 8.02, "volume": 198821.0}, {"date": "2022-12-30", "close": 7.92, "volume": 468331.0}, {"date": "2023-01-03", "close": 8.01, "volume": 501414.0}, {"date": "2023-01-04", "close": 8.09, "volume": 268228.0}, {"date": "2023-01-05", "close": 8.11, "volume": 338864.0}, {"date": "2023-01-06", "close": 8.18, "volume": 210763.0}, {"date": "2023-01-09", "close": 8.19, "volume": 220903.0}, {"date": "2023-01-10", "close": 8.25, "volume": 155241.0}, {"date": "2023-01-11", "close": 8.34, "volume": 299288.0}, {"date": "2023-01-12", "close": 8.33, "volume": 158679.0}, {"date": "2023-01-13", "close": 8.37, "volume": 267429.0}, {"date": "2023-01-17", "close": 8.36, "volume": 221158.0}, {"date": "2023-01-18", "close": 8.3, "volume": 273780.0}, {"date": "2023-01-19", "close": 8.27, "volume": 288692.0}, {"date": "2023-01-20", "close": 8.36, "volume": 863117.0}, {"date": "2023-01-23", "close": 8.38, "volume": 213250.0}, {"date": "2023-01-24", "close": 8.45, "volume": 155395.0}, {"date": "2023-01-25", "close": 8.38, "volume": 158128.0}, {"date": "2023-01-26", "close": 8.47, "volume": 227781.0}, {"date": "2023-01-27", "close": 8.45, "volume": 267296.0}, {"date": "2023-01-30", "close": 8.48, "volume": 104845.0}, {"date": "2023-01-31", "close": 8.52, "volume": 230775.0}, {"date": "2023-02-01", "close": 8.59, "volume": 178675.0}, {"date": "2023-02-02", "close": 8.62, "volume": 220437.0}, {"date": "2023-02-03", "close": 8.67, "volume": 143981.0}, {"date": "2023-02-06", "close": 8.58, "volume": 170187.0}, {"date": "2023-02-07", "close": 8.71, "volume": 166087.0}, {"date": "2023-02-08", "close": 8.72, "volume": 112830.0}, {"date": "2023-02-09", "close": 8.66, "volume": 163760.0}, {"date": "2023-02-10", "close": 8.68, "volume": 89273.0}, {"date": "2023-02-13", "close": 8.7, "volume": 164408.0}, {"date": "2023-02-14", "close": 8.61, "volume": 84657.0}, {"date": "2023-02-15", "close": 8.61, "volume": 70426.0}, {"date": "2023-02-16", "close": 8.56, "volume": 44968.0}, {"date": "2023-02-17", "close": 8.59, "volume": 53331.0}, {"date": "2023-02-21", "close": 8.4, "volume": 118951.0}, {"date": "2023-02-22", "close": 8.35, "volume": 194548.0}, {"date": "2023-02-23", "close": 8.41, "volume": 145959.0}, {"date": "2023-02-24", "close": 8.51, "volume": 87381.0}, {"date": "2023-02-27", "close": 8.54, "volume": 142192.0}, {"date": "2023-02-28", "close": 8.48, "volume": 162336.0}, {"date": "2023-03-01", "close": 8.5, "volume": 240296.0}, {"date": "2023-03-02", "close": 8.47, "volume": 152178.0}, {"date": "2023-03-03", "close": 8.46, "volume": 118735.0}, {"date": "2023-03-06", "close": 8.49, "volume": 67543.0}, {"date": "2023-03-07", "close": 8.49, "volume": 120562.0}, {"date": "2023-03-08", "close": 8.46, "volume": 129323.0}, {"date": "2023-03-09", "close": 8.34, "volume": 167303.0}, {"date": "2023-03-10", "close": 8.13, "volume": 305369.0}, {"date": "2023-03-13", "close": 7.87, "volume": 476273.0}, {"date": "2023-03-14", "close": 7.91, "volume": 255268.0}, {"date": "2023-03-15", "close": 7.89, "volume": 385588.0}, {"date": "2023-03-16", "close": 7.83, "volume": 257645.0}, {"date": "2023-03-17", "close": 7.73, "volume": 288337.0}, {"date": "2023-03-20", "close": 7.79, "volume": 322542.0}, {"date": "2023-03-21", "close": 7.94, "volume": 331116.0}, {"date": "2023-03-22", "close": 8.12, "volume": 517655.0}, {"date": "2023-03-23", "close": 8.02, "volume": 213007.0}, {"date": "2023-03-24", "close": 8.08, "volume": 732444.0}, {"date": "2023-03-27", "close": 8.17, "volume": 204390.0}, {"date": "2023-03-28", "close": 8.1, "volume": 111696.0}, {"date": "2023-03-29", "close": 8.18, "volume": 128990.0}, {"date": "2023-03-30", "close": 8.23, "volume": 161979.0}, {"date": "2023-03-31", "close": 8.2, "volume": 282296.0}, {"date": "2023-04-03", "close": 8.49, "volume": 778271.0}, {"date": "2023-04-04", "close": 8.41, "volume": 335471.0}, {"date": "2023-04-05", "close": 8.28, "volume": 237864.0}, {"date": "2023-04-06", "close": 8.27, "volume": 103175.0}, {"date": "2023-04-10", "close": 8.34, "volume": 132247.0}, {"date": "2023-04-11", "close": 8.48, "volume": 343172.0}, {"date": "2023-04-12", "close": 8.51, "volume": 203421.0}, {"date": "2023-04-13", "close": 8.51, "volume": 192978.0}, {"date": "2023-04-14", "close": 8.45, "volume": 122799.0}, {"date": "2023-04-17", "close": 8.34, "volume": 300990.0}, {"date": "2023-04-18", "close": 8.34, "volume": 191305.0}, {"date": "2023-04-19", "close": 8.33, "volume": 98126.0}, {"date": "2023-04-20", "close": 8.37, "volume": 61134.0}, {"date": "2023-04-21", "close": 8.27, "volume": 245988.0}, {"date": "2023-04-24", "close": 8.29, "volume": 120403.0}, {"date": "2023-04-25", "close": 8.15, "volume": 287702.0}, {"date": "2023-04-26", "close": 8.14, "volume": 119756.0}, {"date": "2023-04-27", "close": 8.155, "volume": 119017.0}, {"date": "2023-04-28", "close": 8.12, "volume": 395862.0}, {"date": "2023-05-01", "close": 8.21, "volume": 192818.0}, {"date": "2023-05-02", "close": 8.08, "volume": 206872.0}, {"date": "2023-05-03", "close": 8.05, "volume": 154011.0}, {"date": "2023-05-04", "close": 7.98, "volume": 409435.0}, {"date": "2023-05-05", "close": 8.11, "volume": 266372.0}, {"date": "2023-05-08", "close": 8.08, "volume": 183538.0}, {"date": "2023-05-09", "close": 8.03, "volume": 223432.0}, {"date": "2023-05-10", "close": 8.05, "volume": 158019.0}, {"date": "2023-05-11", "close": 8.06, "volume": 189909.0}, {"date": "2023-05-12", "close": 8.01, "volume": 119784.0}, {"date": "2023-05-15", "close": 8.05, "volume": 161964.0}, {"date": "2023-05-16", "close": 7.99, "volume": 175689.0}, {"date": "2023-05-17", "close": 8.0, "volume": 134811.0}, {"date": "2023-05-18", "close": 7.94, "volume": 234290.0}, {"date": "2023-05-19", "close": 7.9, "volume": 222798.0}, {"date": "2023-05-22", "close": 7.95, "volume": 148781.0}, {"date": "2023-05-23", "close": 7.81, "volume": 209238.0}, {"date": "2023-05-24", "close": 7.77, "volume": 228318.0}, {"date": "2023-05-25", "close": 7.75, "volume": 156672.0}, {"date": "2023-05-26", "close": 7.79, "volume": 162756.0}, {"date": "2023-05-30", "close": 7.78, "volume": 301038.0}, {"date": "2023-05-31", "close": 7.8, "volume": 255968.0}, {"date": "2023-06-01", "close": 7.83, "volume": 322009.0}, {"date": "2023-06-02", "close": 7.83, "volume": 227147.0}, {"date": "2023-06-05", "close": 7.82, "volume": 193893.0}, {"date": "2023-06-06", "close": 7.87, "volume": 221372.0}, {"date": "2023-06-07", "close": 7.86, "volume": 256317.0}, {"date": "2023-06-08", "close": 7.89, "volume": 191300.0}, {"date": "2023-06-09", "close": 7.89, "volume": 229949.0}, {"date": "2023-06-12", "close": 7.94, "volume": 295156.0}, {"date": "2023-06-13", "close": 7.92, "volume": 502478.0}, {"date": "2023-06-14", "close": 7.8, "volume": 357843.0}, {"date": "2023-06-15", "close": 7.82, "volume": 271391.0}, {"date": "2023-06-16", "close": 7.84, "volume": 226292.0}, {"date": "2023-06-20", "close": 7.82, "volume": 266319.0}, {"date": "2023-06-21", "close": 7.79, "volume": 219621.0}, {"date": "2023-06-22", "close": 7.85, "volume": 281644.0}, {"date": "2023-06-23", "close": 7.78, "volume": 191181.0}, {"date": "2023-06-26", "close": 7.74, "volume": 300245.0}, {"date": "2023-06-27", "close": 7.77, "volume": 590080.0}, {"date": "2023-06-28", "close": 7.87, "volume": 293557.0}, {"date": "2023-06-29", "close": 7.87, "volume": 228517.0}, {"date": "2023-06-30", "close": 7.89, "volume": 159142.0}, {"date": "2023-07-03", "close": 7.95, "volume": 228358.0}, {"date": "2023-07-05", "close": 7.92, "volume": 245837.0}, {"date": "2023-07-06", "close": 7.86, "volume": 237896.0}, {"date": "2023-07-07", "close": 7.91, "volume": 240654.0}, {"date": "2023-07-10", "close": 7.97, "volume": 190103.0}, {"date": "2023-07-11", "close": 7.99, "volume": 150259.0}, {"date": "2023-07-12", "close": 8.03, "volume": 234810.0}, {"date": "2023-07-13", "close": 7.97, "volume": 136552.0}, {"date": "2023-07-14", "close": 7.9, "volume": 242030.0}, {"date": "2023-07-17", "close": 7.94, "volume": 113117.0}, {"date": "2023-07-18", "close": 7.9, "volume": 253743.0}, {"date": "2023-07-19", "close": 7.87, "volume": 177612.0}, {"date": "2023-07-20", "close": 7.84, "volume": 169414.0}, {"date": "2023-07-21", "close": 7.89, "volume": 232561.0}, {"date": "2023-07-24", "close": 7.91, "volume": 249230.0}, {"date": "2023-07-25", "close": 7.89, "volume": 147655.0}, {"date": "2023-07-26", "close": 7.88, "volume": 163755.0}, {"date": "2023-07-27", "close": 7.9, "volume": 142252.0}, {"date": "2023-07-28", "close": 7.98, "volume": 204617.0}, {"date": "2023-07-31", "close": 8.08, "volume": 1303379.0}, {"date": "2023-08-01", "close": 8.1, "volume": 815157.0}, {"date": "2023-08-02", "close": 8.04, "volume": 913579.0}, {"date": "2023-08-03", "close": 8.04, "volume": 697056.0}, {"date": "2023-08-04", "close": 8.09, "volume": 683437.0}, {"date": "2023-08-07", "close": 8.15, "volume": 598889.0}, {"date": "2023-08-08", "close": 8.11, "volume": 604833.0}, {"date": "2023-08-09", "close": 8.05, "volume": 1125412.0}, {"date": "2023-08-10", "close": 8.09, "volume": 600386.0}, {"date": "2023-08-11", "close": 8.12, "volume": 679652.0}, {"date": "2023-08-14", "close": 8.07, "volume": 420449.0}, {"date": "2023-08-15", "close": 7.98, "volume": 627231.0}, {"date": "2023-08-16", "close": 7.99, "volume": 649729.0}, {"date": "2023-08-17", "close": 7.96, "volume": 535028.0}, {"date": "2023-08-18", "close": 7.97, "volume": 475677.0}, {"date": "2023-08-21", "close": 8.02, "volume": 485965.0}, {"date": "2023-08-22", "close": 8.04, "volume": 446021.0}, {"date": "2023-08-23", "close": 8.08, "volume": 395682.0}, {"date": "2023-08-24", "close": 8.08, "volume": 325337.0}, {"date": "2023-08-25", "close": 8.13, "volume": 561715.0}, {"date": "2023-08-28", "close": 8.11, "volume": 356385.0}, {"date": "2023-08-29", "close": 8.14, "volume": 375212.0}, {"date": "2023-08-30", "close": 8.14, "volume": 509695.0}, {"date": "2023-08-31", "close": 8.09, "volume": 766261.0}, {"date": "2023-09-01", "close": 8.14, "volume": 409606.0}, {"date": "2023-09-05", "close": 8.18, "volume": 553775.0}, {"date": "2023-09-06", "close": 8.16, "volume": 402800.0}, {"date": "2023-09-07", "close": 8.21, "volume": 451684.0}, {"date": "2023-09-08", "close": 8.25, "volume": 547043.0}, {"date": "2023-09-11", "close": 8.25, "volume": 492421.0}, {"date": "2023-09-12", "close": 8.24, "volume": 433485.0}, {"date": "2023-09-13", "close": 8.22, "volume": 531878.0}, {"date": "2023-09-14", "close": 8.14, "volume": 674379.0}, {"date": "2023-09-15", "close": 8.09, "volume": 445969.0}, {"date": "2023-09-18", "close": 8.14, "volume": 456990.0}, {"date": "2023-09-19", "close": 8.15, "volume": 298575.0}, {"date": "2023-09-20", "close": 8.16, "volume": 348625.0}, {"date": "2023-09-21", "close": 8.13, "volume": 356429.0}, {"date": "2023-09-22", "close": 8.26, "volume": 660558.0}, {"date": "2023-09-25", "close": 8.25, "volume": 515135.0}, {"date": "2023-09-26", "close": 8.16, "volume": 639056.0}, {"date": "2023-09-27", "close": 8.12, "volume": 566045.0}, {"date": "2023-09-28", "close": 8.19, "volume": 540229.0}, {"date": "2023-09-29", "close": 8.21, "volume": 1890453.0}, {"date": "2023-10-02", "close": 8.04, "volume": 1035429.0}, {"date": "2023-10-03", "close": 7.91, "volume": 757355.0}, {"date": "2023-10-04", "close": 8.0, "volume": 953406.0}, {"date": "2023-10-05", "close": 8.0, "volume": 856819.0}, {"date": "2023-10-06", "close": 8.02, "volume": 632836.0}, {"date": "2023-10-09", "close": 8.07, "volume": 457073.0}, {"date": "2023-10-10", "close": 8.13, "volume": 559006.0}, {"date": "2023-10-11", "close": 8.12, "volume": 426132.0}, {"date": "2023-10-12", "close": 8.0, "volume": 387594.0}, {"date": "2023-10-13", "close": 7.97, "volume": 428179.0}, {"date": "2023-10-16", "close": 7.94, "volume": 1272130.0}, {"date": "2023-10-17", "close": 7.9, "volume": 555542.0}, {"date": "2023-10-18", "close": 7.79, "volume": 1352601.0}, {"date": "2023-10-19", "close": 7.7, "volume": 1135601.0}, {"date": "2023-10-20", "close": 7.69, "volume": 1089337.0}, {"date": "2023-10-23", "close": 7.7, "volume": 584567.0}, {"date": "2023-10-24", "close": 7.77, "volume": 438406.0}, {"date": "2023-10-25", "close": 7.65, "volume": 844951.0}, {"date": "2023-10-26", "close": 7.65, "volume": 787360.0}, {"date": "2023-10-27", "close": 7.7, "volume": 647921.0}, {"date": "2023-10-30", "close": 7.76, "volume": 474601.0}, {"date": "2023-10-31", "close": 7.83, "volume": 598236.0}, {"date": "2023-11-01", "close": 7.94, "volume": 645207.0}, {"date": "2023-11-02", "close": 8.0, "volume": 771943.0}, {"date": "2023-11-03", "close": 8.06, "volume": 711143.0}, {"date": "2023-11-06", "close": 8.0, "volume": 507796.0}, {"date": "2023-11-07", "close": 8.04, "volume": 956733.0}, {"date": "2023-11-08", "close": 8.06, "volume": 495895.0}, {"date": "2023-11-09", "close": 8.03, "volume": 332126.0}, {"date": "2023-11-10", "close": 8.08, "volume": 613264.0}, {"date": "2023-11-13", "close": 8.07, "volume": 329281.0}, {"date": "2023-11-14", "close": 8.02, "volume": 855751.0}, {"date": "2023-11-15", "close": 7.99, "volume": 519223.0}, {"date": "2023-11-16", "close": 7.98, "volume": 451841.0}, {"date": "2023-11-17", "close": 8.05, "volume": 424722.0}, {"date": "2023-11-20", "close": 8.04, "volume": 470314.0}, {"date": "2023-11-21", "close": 7.99, "volume": 631840.0}, {"date": "2023-11-22", "close": 8.01, "volume": 591872.0}, {"date": "2023-11-24", "close": 8.04, "volume": 186463.0}, {"date": "2023-11-27", "close": 8.02, "volume": 658205.0}, {"date": "2023-11-28", "close": 7.99, "volume": 785663.0}, {"date": "2023-11-29", "close": 8.0, "volume": 960759.0}, {"date": "2023-11-30", "close": 7.99, "volume": 927884.0}, {"date": "2023-12-01", "close": 8.06, "volume": 691392.0}, {"date": "2023-12-04", "close": 8.0, "volume": 950308.0}, {"date": "2023-12-05", "close": 8.03, "volume": 558451.0}, {"date": "2023-12-06", "close": 8.04, "volume": 1096740.0}, {"date": "2023-12-07", "close": 8.08, "volume": 574139.0}, {"date": "2023-12-08", "close": 8.09, "volume": 531887.0}, {"date": "2023-12-11", "close": 8.07, "volume": 574870.0}, {"date": "2023-12-12", "close": 8.11, "volume": 307349.0}, {"date": "2023-12-13", "close": 8.13, "volume": 880509.0}, {"date": "2023-12-14", "close": 8.19, "volume": 937779.0}, {"date": "2023-12-15", "close": 8.17, "volume": 510751.0}, {"date": "2023-12-18", "close": 8.11, "volume": 1077200.0}, {"date": "2023-12-19", "close": 8.07, "volume": 901369.0}, {"date": "2023-12-20", "close": 8.03, "volume": 1001569.0}, {"date": "2023-12-21", "close": 8.0, "volume": 1135874.0}, {"date": "2023-12-22", "close": 8.05, "volume": 1181775.0}, {"date": "2023-12-26", "close": 8.09, "volume": 1185061.0}, {"date": "2023-12-27", "close": 8.08, "volume": 1143945.0}, {"date": "2023-12-28", "close": 8.15, "volume": 609073.0}, {"date": "2023-12-29", "close": 8.22, "volume": 743926.0}, {"date": "2024-01-02", "close": 8.31, "volume": 965138.0}, {"date": "2024-01-03", "close": 8.2, "volume": 503934.0}, {"date": "2024-01-04", "close": 8.27, "volume": 692778.0}, {"date": "2024-01-05", "close": 8.27, "volume": 557071.0}, {"date": "2024-01-08", "close": 8.35, "volume": 595127.0}, {"date": "2024-01-09", "close": 8.32, "volume": 580980.0}, {"date": "2024-01-10", "close": 8.3, "volume": 754890.0}, {"date": "2024-01-11", "close": 8.25, "volume": 629347.0}, {"date": "2024-01-12", "close": 8.18, "volume": 1154168.0}, {"date": "2024-01-16", "close": 8.16, "volume": 1006666.0}, {"date": "2024-01-17", "close": 8.23, "volume": 763267.0}, {"date": "2024-01-18", "close": 8.26, "volume": 438826.0}, {"date": "2024-01-19", "close": 8.29, "volume": 902167.0}, {"date": "2024-01-22", "close": 8.33, "volume": 704916.0}, {"date": "2024-01-23", "close": 8.33, "volume": 421811.0}, {"date": "2024-01-24", "close": 8.36, "volume": 553608.0}, {"date": "2024-01-25", "close": 8.39, "volume": 431441.0}, {"date": "2024-01-26", "close": 8.39, "volume": 261701.0}, {"date": "2024-01-29", "close": 8.4, "volume": 513939.0}, {"date": "2024-01-30", "close": 8.44, "volume": 665825.0}, {"date": "2024-01-31", "close": 8.45, "volume": 765598.0}, {"date": "2024-02-01", "close": 8.48, "volume": 517708.0}, {"date": "2024-02-02", "close": 8.46, "volume": 481703.0}, {"date": "2024-02-05", "close": 8.5, "volume": 658768.0}, {"date": "2024-02-06", "close": 8.55, "volume": 417132.0}, {"date": "2024-02-07", "close": 8.57, "volume": 563378.0}, {"date": "2024-02-08", "close": 8.54, "volume": 393987.0}, {"date": "2024-02-09", "close": 8.54, "volume": 565107.0}, {"date": "2024-02-12", "close": 8.62, "volume": 618561.0}, {"date": "2024-02-13", "close": 8.65, "volume": 1079936.0}, {"date": "2024-02-14", "close": 8.6, "volume": 609517.0}, {"date": "2024-02-15", "close": 8.53, "volume": 756158.0}, {"date": "2024-02-16", "close": 8.49, "volume": 449943.0}, {"date": "2024-02-20", "close": 8.45, "volume": 570686.0}, {"date": "2024-02-21", "close": 8.48, "volume": 573069.0}, {"date": "2024-02-22", "close": 8.53, "volume": 608044.0}, {"date": "2024-02-23", "close": 8.49, "volume": 306662.0}, {"date": "2024-02-26", "close": 8.55, "volume": 833890.0}, {"date": "2024-02-27", "close": 8.58, "volume": 967185.0}, {"date": "2024-02-28", "close": 8.6, "volume": 738979.0}, {"date": "2024-02-29", "close": 8.65, "volume": 707681.0}, {"date": "2024-03-01", "close": 8.69, "volume": 927966.0}, {"date": "2024-03-04", "close": 8.65, "volume": 672043.0}, {"date": "2024-03-05", "close": 8.63, "volume": 707951.0}, {"date": "2024-03-06", "close": 8.66, "volume": 562331.0}, {"date": "2024-03-07", "close": 8.63, "volume": 480355.0}, {"date": "2024-03-08", "close": 8.6, "volume": 535137.0}, {"date": "2024-03-11", "close": 8.68, "volume": 582571.0}, {"date": "2024-03-12", "close": 8.75, "volume": 591276.0}, {"date": "2024-03-13", "close": 8.75, "volume": 852230.0}, {"date": "2024-03-14", "close": 8.66, "volume": 532230.0}, {"date": "2024-03-15", "close": 8.65, "volume": 333005.0}, {"date": "2024-03-18", "close": 8.64, "volume": 262001.0}, {"date": "2024-03-19", "close": 8.65, "volume": 358558.0}, {"date": "2024-03-20", "close": 8.64, "volume": 522200.0}, {"date": "2024-03-21", "close": 8.68, "volume": 308326.0}, {"date": "2024-03-22", "close": 8.62, "volume": 393846.0}, {"date": "2024-03-25", "close": 8.63, "volume": 522729.0}, {"date": "2024-03-26", "close": 8.68, "volume": 325627.0}, {"date": "2024-03-27", "close": 8.72, "volume": 350182.0}, {"date": "2024-03-28", "close": 8.73, "volume": 666936.0}, {"date": "2024-04-01", "close": 8.75, "volume": 506029.0}, {"date": "2024-04-02", "close": 8.72, "volume": 528892.0}, {"date": "2024-04-03", "close": 8.68, "volume": 473084.0}, {"date": "2024-04-04", "close": 8.67, "volume": 388834.0}, {"date": "2024-04-05", "close": 8.68, "volume": 485967.0}, {"date": "2024-04-08", "close": 8.76, "volume": 803900.0}, {"date": "2024-04-09", "close": 8.8, "volume": 652877.0}, {"date": "2024-04-10", "close": 8.74, "volume": 660963.0}, {"date": "2024-04-11", "close": 8.78, "volume": 688220.0}, {"date": "2024-04-12", "close": 8.64, "volume": 583844.0}, {"date": "2024-04-15", "close": 8.45, "volume": 1107879.0}, {"date": "2024-04-16", "close": 8.46, "volume": 857821.0}, {"date": "2024-04-17", "close": 8.5, "volume": 415798.0}, {"date": "2024-04-18", "close": 8.53, "volume": 318975.0}, {"date": "2024-04-19", "close": 8.58, "volume": 356364.0}, {"date": "2024-04-22", "close": 8.63, "volume": 499062.0}, {"date": "2024-04-23", "close": 8.65, "volume": 243371.0}, {"date": "2024-04-24", "close": 8.64, "volume": 271014.0}, {"date": "2024-04-25", "close": 8.57, "volume": 314367.0}, {"date": "2024-04-26", "close": 8.59, "volume": 315062.0}, {"date": "2024-04-29", "close": 8.61, "volume": 535064.0}, {"date": "2024-04-30", "close": 8.6, "volume": 386590.0}, {"date": "2024-05-01", "close": 8.71, "volume": 500487.0}, {"date": "2024-05-02", "close": 8.71, "volume": 353965.0}, {"date": "2024-05-03", "close": 8.72, "volume": 498856.0}, {"date": "2024-05-06", "close": 8.69, "volume": 1182058.0}, {"date": "2024-05-07", "close": 8.76, "volume": 914662.0}, {"date": "2024-05-08", "close": 8.76, "volume": 496996.0}, {"date": "2024-05-09", "close": 8.76, "volume": 382782.0}, {"date": "2024-05-10", "close": 8.74, "volume": 278676.0}, {"date": "2024-05-13", "close": 8.71, "volume": 533225.0}, {"date": "2024-05-14", "close": 8.74, "volume": 539208.0}, {"date": "2024-05-15", "close": 8.79, "volume": 449335.0}, {"date": "2024-05-16", "close": 8.78, "volume": 555337.0}, {"date": "2024-05-17", "close": 8.76, "volume": 325380.0}, {"date": "2024-05-20", "close": 8.72, "volume": 371972.0}, {"date": "2024-05-21", "close": 8.8, "volume": 490681.0}, {"date": "2024-05-22", "close": 8.67, "volume": 1238028.0}, {"date": "2024-05-23", "close": 8.68, "volume": 606122.0}, {"date": "2024-05-24", "close": 8.73, "volume": 409928.0}, {"date": "2024-05-28", "close": 8.69, "volume": 547311.0}, {"date": "2024-05-29", "close": 8.71, "volume": 782347.0}, {"date": "2024-05-30", "close": 8.68, "volume": 742147.0}, {"date": "2024-05-31", "close": 8.71, "volume": 582386.0}, {"date": "2024-06-03", "close": 8.74, "volume": 604622.0}, {"date": "2024-06-04", "close": 8.72, "volume": 581764.0}, {"date": "2024-06-05", "close": 8.7, "volume": 349440.0}, {"date": "2024-06-06", "close": 8.77, "volume": 491245.0}, {"date": "2024-06-07", "close": 8.78, "volume": 469164.0}, {"date": "2024-06-10", "close": 8.8, "volume": 341006.0}, {"date": "2024-06-11", "close": 8.83, "volume": 281777.0}, {"date": "2024-06-12", "close": 8.83, "volume": 420939.0}, {"date": "2024-06-13", "close": 8.83, "volume": 409712.0}, {"date": "2024-06-14", "close": 8.69, "volume": 523478.0}, {"date": "2024-06-17", "close": 8.72, "volume": 307138.0}, {"date": "2024-06-18", "close": 8.73, "volume": 397188.0}, {"date": "2024-06-20", "close": 8.77, "volume": 572106.0}, {"date": "2024-06-21", "close": 8.8, "volume": 305510.0}, {"date": "2024-06-24", "close": 8.78, "volume": 348661.0}, {"date": "2024-06-25", "close": 8.72, "volume": 439493.0}, {"date": "2024-06-26", "close": 8.68, "volume": 437296.0}, {"date": "2024-06-27", "close": 8.63, "volume": 683228.0}, {"date": "2024-06-28", "close": 8.65, "volume": 985473.0}, {"date": "2024-07-01", "close": 8.75, "volume": 621591.0}, {"date": "2024-07-02", "close": 8.78, "volume": 475243.0}, {"date": "2024-07-03", "close": 8.85, "volume": 276409.0}, {"date": "2024-07-05", "close": 8.74, "volume": 631046.0}, {"date": "2024-07-08", "close": 8.82, "volume": 636080.0}, {"date": "2024-07-09", "close": 8.82, "volume": 642738.0}, {"date": "2024-07-10", "close": 8.85, "volume": 738968.0}, {"date": "2024-07-11", "close": 8.82, "volume": 826948.0}, {"date": "2024-07-12", "close": 8.84, "volume": 515858.0}, {"date": "2024-07-15", "close": 8.81, "volume": 444755.0}, {"date": "2024-07-16", "close": 8.79, "volume": 432290.0}, {"date": "2024-07-17", "close": 8.78, "volume": 419381.0}, {"date": "2024-07-18", "close": 8.77, "volume": 403568.0}, {"date": "2024-07-19", "close": 8.74, "volume": 409702.0}, {"date": "2024-07-22", "close": 8.82, "volume": 391922.0}, {"date": "2024-07-23", "close": 8.78, "volume": 472776.0}, {"date": "2024-07-24", "close": 8.78, "volume": 251467.0}, {"date": "2024-07-25", "close": 8.84, "volume": 329559.0}, {"date": "2024-07-26", "close": 8.84, "volume": 476555.0}, {"date": "2024-07-29", "close": 8.8, "volume": 492635.0}, {"date": "2024-07-30", "close": 8.83, "volume": 412664.0}, {"date": "2024-07-31", "close": 8.82, "volume": 700250.0}, {"date": "2024-08-01", "close": 8.79, "volume": 599502.0}, {"date": "2024-08-02", "close": 8.66, "volume": 706199.0}, {"date": "2024-08-05", "close": 8.36, "volume": 1718143.0}, {"date": "2024-08-06", "close": 8.48, "volume": 603225.0}, {"date": "2024-08-07", "close": 8.52, "volume": 463866.0}, {"date": "2024-08-08", "close": 8.69, "volume": 601148.0}, {"date": "2024-08-09", "close": 8.69, "volume": 666403.0}, {"date": "2024-08-12", "close": 8.79, "volume": 1034044.0}, {"date": "2024-08-13", "close": 8.82, "volume": 830236.0}, {"date": "2024-08-14", "close": 8.86, "volume": 461201.0}, {"date": "2024-08-15", "close": 8.81, "volume": 302977.0}, {"date": "2024-08-16", "close": 8.78, "volume": 521392.0}, {"date": "2024-08-19", "close": 8.77, "volume": 452971.0}, {"date": "2024-08-20", "close": 8.73, "volume": 416900.0}, {"date": "2024-08-21", "close": 8.78, "volume": 399905.0}, {"date": "2024-08-22", "close": 8.8, "volume": 414553.0}, {"date": "2024-08-23", "close": 8.81, "volume": 461420.0}, {"date": "2024-08-26", "close": 8.76, "volume": 525243.0}, {"date": "2024-08-27", "close": 8.74, "volume": 331755.0}, {"date": "2024-08-28", "close": 8.72, "volume": 360250.0}, {"date": "2024-08-29", "close": 8.78, "volume": 438976.0}, {"date": "2024-08-30", "close": 8.85, "volume": 575141.0}, {"date": "2024-09-03", "close": 8.89, "volume": 649924.0}, {"date": "2024-09-04", "close": 8.89, "volume": 440532.0}, {"date": "2024-09-05", "close": 8.92, "volume": 394861.0}, {"date": "2024-09-06", "close": 8.9, "volume": 410448.0}, {"date": "2024-09-09", "close": 8.97, "volume": 443055.0}, {"date": "2024-09-10", "close": 9.0, "volume": 509727.0}, {"date": "2024-09-11", "close": 9.0, "volume": 486224.0}, {"date": "2024-09-12", "close": 8.96, "volume": 566868.0}, {"date": "2024-09-13", "close": 8.83, "volume": 503402.0}, {"date": "2024-09-16", "close": 8.81, "volume": 513574.0}, {"date": "2024-09-17", "close": 8.82, "volume": 379480.0}, {"date": "2024-09-18", "close": 8.77, "volume": 472769.0}, {"date": "2024-09-19", "close": 8.78, "volume": 484472.0}, {"date": "2024-09-20", "close": 8.81, "volume": 263657.0}, {"date": "2024-09-23", "close": 8.79, "volume": 462480.0}, {"date": "2024-09-24", "close": 8.75, "volume": 641024.0}, {"date": "2024-09-25", "close": 8.75, "volume": 585299.0}, {"date": "2024-09-26", "close": 8.66, "volume": 842964.0}, {"date": "2024-09-27", "close": 8.7, "volume": 602010.0}, {"date": "2024-09-30", "close": 8.82, "volume": 1617038.0}, {"date": "2024-10-01", "close": 8.8, "volume": 840146.0}, {"date": "2024-10-02", "close": 8.84, "volume": 638181.0}, {"date": "2024-10-03", "close": 8.84, "volume": 545563.0}, {"date": "2024-10-04", "close": 8.92, "volume": 418331.0}, {"date": "2024-10-07", "close": 8.9, "volume": 618795.0}, {"date": "2024-10-08", "close": 8.94, "volume": 347814.0}, {"date": "2024-10-09", "close": 8.96, "volume": 388029.0}, {"date": "2024-10-10", "close": 8.98, "volume": 397891.0}, {"date": "2024-10-11", "close": 9.0, "volume": 334899.0}, {"date": "2024-10-14", "close": 8.98, "volume": 392946.0}, {"date": "2024-10-15", "close": 8.93, "volume": 476354.0}, {"date": "2024-10-16", "close": 8.93, "volume": 391689.0}, {"date": "2024-10-17", "close": 8.87, "volume": 469697.0}, {"date": "2024-10-18", "close": 8.79, "volume": 594612.0}, {"date": "2024-10-21", "close": 8.84, "volume": 402778.0}, {"date": "2024-10-22", "close": 8.84, "volume": 438328.0}, {"date": "2024-10-23", "close": 8.8, "volume": 249211.0}, {"date": "2024-10-24", "close": 8.86, "volume": 332932.0}, {"date": "2024-10-25", "close": 8.9, "volume": 305396.0}, {"date": "2024-10-28", "close": 8.84, "volume": 407260.0}, {"date": "2024-10-29", "close": 8.76, "volume": 615657.0}, {"date": "2024-10-30", "close": 8.74, "volume": 485385.0}, {"date": "2024-10-31", "close": 8.84, "volume": 428404.0}, {"date": "2024-11-01", "close": 8.84, "volume": 407447.0}, {"date": "2024-11-04", "close": 8.81, "volume": 475942.0}, {"date": "2024-11-05", "close": 8.86, "volume": 299252.0}, {"date": "2024-11-06", "close": 8.89, "volume": 475273.0}, {"date": "2024-11-07", "close": 8.97, "volume": 528330.0}, {"date": "2024-11-08", "close": 8.96, "volume": 339288.0}, {"date": "2024-11-11", "close": 9.0, "volume": 442669.0}, {"date": "2024-11-12", "close": 8.98, "volume": 436590.0}, {"date": "2024-11-13", "close": 8.98, "volume": 429883.0}, {"date": "2024-11-14", "close": 8.88, "volume": 502599.0}, {"date": "2024-11-15", "close": 8.92, "volume": 484341.0}, {"date": "2024-11-18", "close": 8.92, "volume": 487199.0}, {"date": "2024-11-19", "close": 8.95, "volume": 433936.0}, {"date": "2024-11-20", "close": 8.96, "volume": 259992.0}, {"date": "2024-11-21", "close": 8.95, "volume": 289677.0}, {"date": "2024-11-22", "close": 8.99, "volume": 266586.0}, {"date": "2024-11-25", "close": 9.02, "volume": 501268.0}, {"date": "2024-11-26", "close": 9.01, "volume": 276058.0}, {"date": "2024-11-27", "close": 9.03, "volume": 223884.0}, {"date": "2024-11-29", "close": 9.12, "volume": 438822.0}, {"date": "2024-12-02", "close": 9.14, "volume": 604742.0}, {"date": "2024-12-03", "close": 9.16, "volume": 647361.0}, {"date": "2024-12-04", "close": 9.14, "volume": 537784.0}, {"date": "2024-12-05", "close": 9.12, "volume": 430734.0}, {"date": "2024-12-06", "close": 9.14, "volume": 340617.0}, {"date": "2024-12-09", "close": 9.21, "volume": 634926.0}, {"date": "2024-12-10", "close": 9.22, "volume": 641894.0}, {"date": "2024-12-11", "close": 9.21, "volume": 722875.0}, {"date": "2024-12-12", "close": 9.09, "volume": 537739.0}, {"date": "2024-12-13", "close": 9.07, "volume": 476283.0}, {"date": "2024-12-16", "close": 9.04, "volume": 527963.0}, {"date": "2024-12-17", "close": 8.92, "volume": 718493.0}, {"date": "2024-12-18", "close": 8.82, "volume": 997257.0}, {"date": "2024-12-19", "close": 8.75, "volume": 838676.0}, {"date": "2024-12-20", "close": 8.83, "volume": 557148.0}, {"date": "2024-12-23", "close": 8.95, "volume": 725955.0}, {"date": "2024-12-24", "close": 9.0, "volume": 278893.0}, {"date": "2024-12-26", "close": 8.99, "volume": 365931.0}, {"date": "2024-12-27", "close": 8.92, "volume": 436603.0}, {"date": "2024-12-30", "close": 9.04, "volume": 1024892.0}, {"date": "2024-12-31", "close": 8.92, "volume": 1282682.0}, {"date": "2025-01-02", "close": 8.98, "volume": 608340.0}, {"date": "2025-01-03", "close": 9.05, "volume": 437337.0}, {"date": "2025-01-06", "close": 9.02, "volume": 639190.0}, {"date": "2025-01-07", "close": 9.01, "volume": 467782.0}, {"date": "2025-01-08", "close": 9.03, "volume": 633568.0}, {"date": "2025-01-10", "close": 8.84, "volume": 1965808.0}, {"date": "2025-01-13", "close": 8.8, "volume": 1510654.0}, {"date": "2025-01-14", "close": 8.77, "volume": 1113287.0}, {"date": "2025-01-15", "close": 8.67, "volume": 2959849.0}, {"date": "2025-01-16", "close": 8.65, "volume": 1140777.0}, {"date": "2025-01-17", "close": 8.63, "volume": 1735116.0}, {"date": "2025-01-21", "close": 8.5, "volume": 2847606.0}, {"date": "2025-01-22", "close": 8.56, "volume": 1178023.0}, {"date": "2025-01-23", "close": 8.55, "volume": 767722.0}, {"date": "2025-01-24", "close": 8.56, "volume": 903492.0}, {"date": "2025-01-27", "close": 8.52, "volume": 1277182.0}, {"date": "2025-01-28", "close": 8.48, "volume": 1022827.0}, {"date": "2025-01-29", "close": 8.51, "volume": 760638.0}, {"date": "2025-01-30", "close": 8.53, "volume": 1090196.0}, {"date": "2025-01-31", "close": 8.6, "volume": 1712430.0}, {"date": "2025-02-03", "close": 8.53, "volume": 1172775.0}, {"date": "2025-02-04", "close": 8.54, "volume": 792869.0}, {"date": "2025-02-05", "close": 8.55, "volume": 670747.0}, {"date": "2025-02-06", "close": 8.55, "volume": 1278476.0}, {"date": "2025-02-07", "close": 8.55, "volume": 1109057.0}, {"date": "2025-02-10", "close": 8.56, "volume": 1707363.0}, {"date": "2025-02-11", "close": 8.58, "volume": 942427.0}, {"date": "2025-02-12", "close": 8.57, "volume": 1268144.0}, {"date": "2025-02-13", "close": 8.59, "volume": 1255068.0}, {"date": "2025-02-14", "close": 8.5, "volume": 1311485.0}, {"date": "2025-02-18", "close": 8.49, "volume": 1920027.0}, {"date": "2025-02-19", "close": 8.58, "volume": 2320992.0}, {"date": "2025-02-20", "close": 8.63, "volume": 1087326.0}, {"date": "2025-02-21", "close": 8.49, "volume": 1614790.0}, {"date": "2025-02-24", "close": 8.52, "volume": 933246.0}, {"date": "2025-02-25", "close": 8.51, "volume": 1125057.0}, {"date": "2025-02-26", "close": 8.5, "volume": 3749016.0}, {"date": "2025-02-27", "close": 8.49, "volume": 1297208.0}, {"date": "2025-02-28", "close": 8.53, "volume": 1150317.0}, {"date": "2025-03-03", "close": 8.51, "volume": 1219382.0}, {"date": "2025-03-04", "close": 8.5, "volume": 1728432.0}, {"date": "2025-03-05", "close": 8.53, "volume": 1132875.0}, {"date": "2025-03-06", "close": 8.51, "volume": 1386067.0}, {"date": "2025-03-07", "close": 8.52, "volume": 1400110.0}, {"date": "2025-03-10", "close": 8.45, "volume": 1102389.0}, {"date": "2025-03-11", "close": 8.5, "volume": 1339759.0}, {"date": "2025-03-12", "close": 8.5, "volume": 1485505.0}, {"date": "2025-03-13", "close": 8.44, "volume": 669213.0}, {"date": "2025-03-14", "close": 8.42, "volume": 789425.0}, {"date": "2025-03-17", "close": 8.41, "volume": 795483.0}, {"date": "2025-03-18", "close": 8.41, "volume": 565898.0}, {"date": "2025-03-19", "close": 8.44, "volume": 1243466.0}, {"date": "2025-03-20", "close": 8.43, "volume": 592569.0}, {"date": "2025-03-21", "close": 8.42, "volume": 519214.0}, {"date": "2025-03-24", "close": 8.43, "volume": 507009.0}, {"date": "2025-03-25", "close": 8.45, "volume": 688418.0}, {"date": "2025-03-26", "close": 8.44, "volume": 425495.0}, {"date": "2025-03-27", "close": 8.43, "volume": 631567.0}, {"date": "2025-03-28", "close": 8.45, "volume": 476893.0}, {"date": "2025-03-31", "close": 8.47, "volume": 1932895.0}, {"date": "2025-04-01", "close": 8.49, "volume": 752929.0}, {"date": "2025-04-02", "close": 8.47, "volume": 494547.0}, {"date": "2025-04-03", "close": 8.41, "volume": 775980.0}, {"date": "2025-04-04", "close": 7.87, "volume": 3039686.0}, {"date": "2025-04-07", "close": 7.51, "volume": 2421988.0}, {"date": "2025-04-08", "close": 7.6, "volume": 1169893.0}, {"date": "2025-04-09", "close": 7.97, "volume": 2188204.0}, {"date": "2025-04-10", "close": 7.74, "volume": 1111126.0}, {"date": "2025-04-11", "close": 7.94, "volume": 727748.0}, {"date": "2025-04-14", "close": 8.02, "volume": 695959.0}, {"date": "2025-04-15", "close": 8.04, "volume": 507809.0}, {"date": "2025-04-16", "close": 7.93, "volume": 693707.0}, {"date": "2025-04-17", "close": 7.91, "volume": 375264.0}, {"date": "2025-04-21", "close": 7.86, "volume": 537288.0}, {"date": "2025-04-22", "close": 7.91, "volume": 387115.0}, {"date": "2025-04-23", "close": 8.01, "volume": 401707.0}, {"date": "2025-04-24", "close": 8.05, "volume": 287111.0}, {"date": "2025-04-25", "close": 8.04, "volume": 375678.0}, {"date": "2025-04-28", "close": 8.05, "volume": 286302.0}, {"date": "2025-04-29", "close": 8.1, "volume": 443689.0}, {"date": "2025-04-30", "close": 8.18, "volume": 577772.0}, {"date": "2025-05-01", "close": 8.2, "volume": 677972.0}, {"date": "2025-05-02", "close": 8.22, "volume": 544051.0}, {"date": "2025-05-05", "close": 8.24, "volume": 295023.0}, {"date": "2025-05-06", "close": 8.21, "volume": 331070.0}, {"date": "2025-05-07", "close": 8.23, "volume": 340230.0}, {"date": "2025-05-08", "close": 8.21, "volume": 355604.0}, {"date": "2025-05-09", "close": 8.19, "volume": 683942.0}, {"date": "2025-05-12", "close": 8.23, "volume": 565114.0}, {"date": "2025-05-13", "close": 8.25, "volume": 385918.0}, {"date": "2025-05-14", "close": 8.3, "volume": 506175.0}, {"date": "2025-05-15", "close": 8.21, "volume": 619062.0}, {"date": "2025-05-16", "close": 8.18, "volume": 564193.0}, {"date": "2025-05-19", "close": 8.13, "volume": 545122.0}, {"date": "2025-05-20", "close": 8.14, "volume": 459061.0}, {"date": "2025-05-21", "close": 8.13, "volume": 598554.0}, {"date": "2025-05-22", "close": 8.15, "volume": 384369.0}, {"date": "2025-05-23", "close": 8.16, "volume": 447931.0}, {"date": "2025-05-27", "close": 8.19, "volume": 390095.0}, {"date": "2025-05-28", "close": 8.2, "volume": 372298.0}, {"date": "2025-05-29", "close": 8.22, "volume": 404171.0}, {"date": "2025-05-30", "close": 8.27, "volume": 501415.0}, {"date": "2025-06-02", "close": 8.33, "volume": 669907.0}, {"date": "2025-06-03", "close": 8.31, "volume": 489477.0}, {"date": "2025-06-04", "close": 8.32, "volume": 676811.0}, {"date": "2025-06-05", "close": 8.31, "volume": 425094.0}, {"date": "2025-06-06", "close": 8.3, "volume": 358616.0}, {"date": "2025-06-09", "close": 8.34, "volume": 532370.0}, {"date": "2025-06-10", "close": 8.34, "volume": 786861.0}, {"date": "2025-06-11", "close": 8.35, "volume": 530320.0}, {"date": "2025-06-12", "close": 8.39, "volume": 676526.0}, {"date": "2025-06-13", "close": 8.27, "volume": 579186.0}, {"date": "2025-06-16", "close": 8.25, "volume": 482956.0}, {"date": "2025-06-17", "close": 8.24, "volume": 417484.0}, {"date": "2025-06-18", "close": 8.24, "volume": 350721.0}, {"date": "2025-06-20", "close": 8.25, "volume": 453140.0}, {"date": "2025-06-23", "close": 8.28, "volume": 470988.0}, {"date": "2025-06-24", "close": 8.34, "volume": 608966.0}, {"date": "2025-06-25", "close": 8.37, "volume": 565603.0}, {"date": "2025-06-26", "close": 8.38, "volume": 459670.0}, {"date": "2025-06-27", "close": 8.41, "volume": 597443.0}, {"date": "2025-06-30", "close": 8.47, "volume": 842498.0}, {"date": "2025-07-01", "close": 8.48, "volume": 617718.0}, {"date": "2025-07-02", "close": 8.5, "volume": 461943.0}, {"date": "2025-07-03", "close": 8.51, "volume": 289515.0}, {"date": "2025-07-07", "close": 8.5, "volume": 680039.0}, {"date": "2025-07-08", "close": 8.53, "volume": 695064.0}, {"date": "2025-07-09", "close": 8.55, "volume": 624758.0}, {"date": "2025-07-10", "close": 8.56, "volume": 559994.0}, {"date": "2025-07-11", "close": 8.58, "volume": 604692.0}, {"date": "2025-07-14", "close": 8.57, "volume": 443154.0}, {"date": "2025-07-15", "close": 8.49, "volume": 1196022.0}, {"date": "2025-07-16", "close": 8.49, "volume": 538077.0}, {"date": "2025-07-17", "close": 8.47, "volume": 365942.0}, {"date": "2025-07-18", "close": 8.47, "volume": 345465.0}, {"date": "2025-07-21", "close": 8.49, "volume": 536492.0}, {"date": "2025-07-22", "close": 8.46, "volume": 412941.0}, {"date": "2025-07-23", "close": 8.48, "volume": 415502.0}, {"date": "2025-07-24", "close": 8.45, "volume": 297907.0}, {"date": "2025-07-25", "close": 8.51, "volume": 620307.0}, {"date": "2025-07-28", "close": 8.49, "volume": 643575.0}, {"date": "2025-07-29", "close": 8.47, "volume": 351096.0}, {"date": "2025-07-30", "close": 8.49, "volume": 233949.0}, {"date": "2025-07-31", "close": 8.52, "volume": 533103.0}, {"date": "2025-08-01", "close": 8.5, "volume": 479637.0}, {"date": "2025-08-04", "close": 8.49, "volume": 320966.0}, {"date": "2025-08-05", "close": 8.5, "volume": 336190.0}, {"date": "2025-08-06", "close": 8.52, "volume": 659965.0}, {"date": "2025-08-07", "close": 8.52, "volume": 816562.0}, {"date": "2025-08-08", "close": 8.54, "volume": 383344.0}, {"date": "2025-08-11", "close": 8.5, "volume": 488482.0}, {"date": "2025-08-12", "close": 8.49, "volume": 533780.0}, {"date": "2025-08-13", "close": 8.51, "volume": 597921.0}, {"date": "2025-08-14", "close": 8.5, "volume": 745754.0}, {"date": "2025-08-15", "close": 8.4, "volume": 525674.0}, {"date": "2025-08-18", "close": 8.4, "volume": 708052.0}, {"date": "2025-08-19", "close": 8.41, "volume": 561837.0}, {"date": "2025-08-20", "close": 8.4, "volume": 750724.0}, {"date": "2025-08-21", "close": 8.36, "volume": 733968.0}, {"date": "2025-08-22", "close": 8.38, "volume": 484121.0}, {"date": "2025-08-25", "close": 8.43, "volume": 494794.0}, {"date": "2025-08-26", "close": 8.44, "volume": 403420.0}, {"date": "2025-08-27", "close": 8.44, "volume": 460061.0}, {"date": "2025-08-28", "close": 8.42, "volume": 414586.0}, {"date": "2025-08-29", "close": 8.45, "volume": 559663.0}, {"date": "2025-09-02", "close": 8.44, "volume": 454952.0}, {"date": "2025-09-03", "close": 8.44, "volume": 460892.0}, {"date": "2025-09-04", "close": 8.42, "volume": 549525.0}, {"date": "2025-09-05", "close": 8.44, "volume": 815524.0}, {"date": "2025-09-08", "close": 8.4, "volume": 805588.0}, {"date": "2025-09-09", "close": 8.41, "volume": 457539.0}, {"date": "2025-09-10", "close": 8.38, "volume": 708368.0}, {"date": "2025-09-11", "close": 8.36, "volume": 477652.0}, {"date": "2025-09-12", "close": 8.39, "volume": 517968.0}, {"date": "2025-09-15", "close": 8.3, "volume": 683182.0}, {"date": "2025-09-16", "close": 8.27, "volume": 612170.0}, {"date": "2025-09-17", "close": 8.26, "volume": 559269.0}, {"date": "2025-09-18", "close": 8.24, "volume": 593228.0}, {"date": "2025-09-19", "close": 8.22, "volume": 428656.0}, {"date": "2025-09-22", "close": 8.21, "volume": 581801.0}, {"date": "2025-09-23", "close": 8.2, "volume": 541874.0}, {"date": "2025-09-24", "close": 8.19, "volume": 736481.0}, {"date": "2025-09-25", "close": 8.17, "volume": 842007.0}, {"date": "2025-09-26", "close": 8.07, "volume": 1147645.0}, {"date": "2025-09-29", "close": 8.08, "volume": 1230731.0}, {"date": "2025-09-30", "close": 8.18, "volume": 1066225.0}, {"date": "2025-10-01", "close": 8.15, "volume": 765177.0}, {"date": "2025-10-02", "close": 8.12, "volume": 646614.0}, {"date": "2025-10-03", "close": 8.08, "volume": 834885.0}, {"date": "2025-10-06", "close": 8.05, "volume": 748613.0}, {"date": "2025-10-07", "close": 8.09, "volume": 756844.0}, {"date": "2025-10-08", "close": 8.12, "volume": 732290.0}, {"date": "2025-10-09", "close": 8.12, "volume": 442382.0}, {"date": "2025-10-10", "close": 8.05, "volume": 673451.0}, {"date": "2025-10-13", "close": 8.05, "volume": 804927.0}, {"date": "2025-10-14", "close": 7.99, "volume": 690873.0}, {"date": "2025-10-15", "close": 7.91, "volume": 668254.0}, {"date": "2025-10-16", "close": 7.8, "volume": 1201397.0}, {"date": "2025-10-17", "close": 7.77, "volume": 1359607.0}, {"date": "2025-10-20", "close": 7.77, "volume": 842655.0}, {"date": "2025-10-21", "close": 7.84, "volume": 971000.0}, {"date": "2025-10-22", "close": 7.85, "volume": 769517.0}, {"date": "2025-10-23", "close": 7.85, "volume": 808944.0}, {"date": "2025-10-24", "close": 7.88, "volume": 593671.0}, {"date": "2025-10-27", "close": 7.9, "volume": 591565.0}, {"date": "2025-10-28", "close": 7.91, "volume": 561211.0}, {"date": "2025-10-29", "close": 7.87, "volume": 559715.0}, {"date": "2025-10-30", "close": 7.89, "volume": 705163.0}, {"date": "2025-10-31", "close": 7.9, "volume": 963469.0}, {"date": "2025-11-03", "close": 7.91, "volume": 816085.0}, {"date": "2025-11-04", "close": 7.95, "volume": 801943.0}, {"date": "2025-11-05", "close": 7.97, "volume": 682342.0}, {"date": "2025-11-06", "close": 7.95, "volume": 953046.0}, {"date": "2025-11-07", "close": 7.94, "volume": 768250.0}, {"date": "2025-11-10", "close": 7.99, "volume": 783290.0}, {"date": "2025-11-11", "close": 7.97, "volume": 362848.0}, {"date": "2025-11-12", "close": 7.99, "volume": 885834.0}, {"date": "2025-11-13", "close": 7.97, "volume": 510113.0}, {"date": "2025-11-14", "close": 7.91, "volume": 708158.0}, {"date": "2025-11-17", "close": 7.83, "volume": 818867.0}, {"date": "2025-11-18", "close": 7.76, "volume": 941967.0}, {"date": "2025-11-19", "close": 7.77, "volume": 884523.0}, {"date": "2025-11-20", "close": 7.7, "volume": 1113363.0}, {"date": "2025-11-21", "close": 7.75, "volume": 1113653.0}, {"date": "2025-11-24", "close": 7.85, "volume": 680914.0}, {"date": "2025-11-25", "close": 7.9, "volume": 622080.0}, {"date": "2025-11-26", "close": 7.89, "volume": 1006126.0}, {"date": "2025-11-28", "close": 7.94, "volume": 492689.0}, {"date": "2025-12-01", "close": 7.9, "volume": 826639.0}, {"date": "2025-12-02", "close": 7.93, "volume": 652076.0}, {"date": "2025-12-03", "close": 7.9, "volume": 946434.0}, {"date": "2025-12-04", "close": 7.88, "volume": 641210.0}, {"date": "2025-12-05", "close": 7.85, "volume": 1536242.0}, {"date": "2025-12-08", "close": 7.83, "volume": 1714962.0}, {"date": "2025-12-09", "close": 7.83, "volume": 1199372.0}, {"date": "2025-12-10", "close": 7.86, "volume": 975264.0}, {"date": "2025-12-11", "close": 7.84, "volume": 1154737.0}, {"date": "2025-12-12", "close": 7.83, "volume": 1123390.0}, {"date": "2025-12-15", "close": 7.76, "volume": 1357272.0}, {"date": "2025-12-16", "close": 7.77, "volume": 2060910.0}, {"date": "2025-12-17", "close": 7.77, "volume": 1892671.0}, {"date": "2025-12-18", "close": 7.77, "volume": 1313825.0}, {"date": "2025-12-19", "close": 7.75, "volume": 1310234.0}, {"date": "2025-12-22", "close": 7.8, "volume": 1314122.0}, {"date": "2025-12-23", "close": 7.78, "volume": 1110226.0}, {"date": "2025-12-24", "close": 7.8, "volume": 497034.0}, {"date": "2025-12-26", "close": 7.83, "volume": 773392.0}, {"date": "2025-12-29", "close": 7.81, "volume": 1815062.0}, {"date": "2025-12-30", "close": 7.83, "volume": 1842762.0}, {"date": "2025-12-31", "close": 7.83, "volume": 1466618.0}, {"date": "2026-01-02", "close": 7.82, "volume": 1195628.0}, {"date": "2026-01-05", "close": 7.86, "volume": 1192914.0}, {"date": "2026-01-06", "close": 7.89, "volume": 887102.0}, {"date": "2026-01-07", "close": 7.88, "volume": 1021521.0}, {"date": "2026-01-08", "close": 7.9, "volume": 873412.0}, {"date": "2026-01-09", "close": 7.88, "volume": 489227.0}, {"date": "2026-01-12", "close": 7.94, "volume": 1315564.0}, {"date": "2026-01-13", "close": 7.98, "volume": 1106551.0}, {"date": "2026-01-14", "close": 7.99, "volume": 1321227.0}, {"date": "2026-01-15", "close": 7.88, "volume": 870000.0}, {"date": "2026-01-16", "close": 7.84, "volume": 983648.0}, {"date": "2026-01-20", "close": 7.86, "volume": 911149.0}, {"date": "2026-01-21", "close": 7.94, "volume": 996065.0}, {"date": "2026-01-22", "close": 7.98, "volume": 685436.0}, {"date": "2026-01-23", "close": 7.98, "volume": 1069411.0}, {"date": "2026-01-26", "close": 7.93, "volume": 630412.0}, {"date": "2026-01-27", "close": 7.92, "volume": 663501.0}, {"date": "2026-01-28", "close": 7.9, "volume": 552390.0}, {"date": "2026-01-29", "close": 7.94, "volume": 1141355.0}, {"date": "2026-01-30", "close": 7.87, "volume": 867438.0}, {"date": "2026-02-02", "close": 7.84, "volume": 1846319.0}, {"date": "2026-02-03", "close": 7.85, "volume": 1089427.0}, {"date": "2026-02-04", "close": 7.84, "volume": 711366.0}, {"date": "2026-02-05", "close": 7.79, "volume": 1211354.0}, {"date": "2026-02-06", "close": 7.76, "volume": 723348.0}, {"date": "2026-02-09", "close": 7.77, "volume": 723269.0}, {"date": "2026-02-10", "close": 7.82, "volume": 553026.0}, {"date": "2026-02-11", "close": 7.87, "volume": 703314.0}, {"date": "2026-02-12", "close": 7.83, "volume": 554745.0}, {"date": "2026-02-13", "close": 7.74, "volume": 694374.0}, {"date": "2026-02-17", "close": 7.68, "volume": 1089966.0}, {"date": "2026-02-18", "close": 7.7, "volume": 572564.0}, {"date": "2026-02-19", "close": 7.74, "volume": 569838.0}, {"date": "2026-02-20", "close": 7.75, "volume": 334433.0}, {"date": "2026-02-23", "close": 7.69, "volume": 645425.0}, {"date": "2026-02-24", "close": 7.65, "volume": 539517.0}, {"date": "2026-02-25", "close": 7.7, "volume": 609869.0}, {"date": "2026-02-26", "close": 7.65, "volume": 448484.0}, {"date": "2026-02-27", "close": 7.58, "volume": 787427.0}, {"date": "2026-03-02", "close": 7.55, "volume": 1300264.0}, {"date": "2026-03-03", "close": 7.5, "volume": 1181889.0}, {"date": "2026-03-04", "close": 7.52, "volume": 852916.0}, {"date": "2026-03-05", "close": 7.54, "volume": 803717.0}, {"date": "2026-03-06", "close": 7.46, "volume": 1305743.0}, {"date": "2026-03-09", "close": 7.43, "volume": 907230.0}, {"date": "2026-03-10", "close": 7.44, "volume": 925443.0}, {"date": "2026-03-11", "close": 7.44, "volume": 443874.0}, {"date": "2026-03-12", "close": 7.41, "volume": 2031132.0}, {"date": "2026-03-13", "close": 7.3, "volume": 1229798.0}, {"date": "2026-03-16", "close": 7.3, "volume": 2023227.0}, {"date": "2026-03-17", "close": 7.3, "volume": 1428524.0}, {"date": "2026-03-18", "close": 7.35, "volume": 957528.0}, {"date": "2026-03-19", "close": 7.33, "volume": 1058344.0}, {"date": "2026-03-20", "close": 7.43, "volume": 1224708.0}, {"date": "2026-03-23", "close": 7.4, "volume": 752238.0}, {"date": "2026-03-24", "close": 7.35, "volume": 1460619.0}, {"date": "2026-03-25", "close": 7.34, "volume": 1631614.0}, {"date": "2026-03-26", "close": 7.24, "volume": 1493237.0}, {"date": "2026-03-27", "close": 7.17, "volume": 898496.0}, {"date": "2026-03-30", "close": 7.24, "volume": 892263.0}, {"date": "2026-03-31", "close": 7.52, "volume": 1003429.0}, {"date": "2026-04-01", "close": 7.45, "volume": 750752.0}, {"date": "2026-04-02", "close": 7.33, "volume": 984994.0}, {"date": "2026-04-06", "close": 7.42, "volume": 806563.0}, {"date": "2026-04-07", "close": 7.43, "volume": 598840.0}, {"date": "2026-04-08", "close": 7.51, "volume": 561140.0}, {"date": "2026-04-09", "close": 7.5, "volume": 504757.0}, {"date": "2026-04-10", "close": 7.53, "volume": 586756.0}, {"date": "2026-04-13", "close": 7.59, "volume": 1440608.0}, {"date": "2026-04-14", "close": 7.63, "volume": 1000015.0}, {"date": "2026-04-15", "close": 7.49, "volume": 767592.0}, {"date": "2026-04-16", "close": 7.53, "volume": 626815.0}, {"date": "2026-04-17", "close": 7.56, "volume": 726396.0}, {"date": "2026-04-20", "close": 7.57, "volume": 775118.0}, {"date": "2026-04-21", "close": 7.51, "volume": 520549.0}, {"date": "2026-04-22", "close": 7.53, "volume": 663608.0}, {"date": "2026-04-23", "close": 7.47, "volume": 489807.0}, {"date": "2026-04-24", "close": 7.46, "volume": 453505.0}, {"date": "2026-04-27", "close": 7.47, "volume": 673812.0}, {"date": "2026-04-28", "close": 7.45, "volume": 628794.0}, {"date": "2026-04-29", "close": 7.49, "volume": 547568.0}, {"date": "2026-04-30", "close": 7.55, "volume": 926807.0}, {"date": "2026-05-01", "close": 7.53, "volume": 642827.0}, {"date": "2026-05-04", "close": 7.48, "volume": 466499.0}, {"date": "2026-05-05", "close": 7.49, "volume": 523231.0}, {"date": "2026-05-06", "close": 7.53, "volume": 830149.0}, {"date": "2026-05-07", "close": 7.53, "volume": 494871.0}, {"date": "2026-05-08", "close": 7.53, "volume": 404756.0}, {"date": "2026-05-11", "close": 7.53, "volume": 655743.0}, {"date": "2026-05-12", "close": 7.56, "volume": 632627.0}, {"date": "2026-05-13", "close": 7.6, "volume": 632450.0}, {"date": "2026-05-14", "close": 7.6, "volume": 624226.0}, {"date": "2026-05-15", "close": 7.46, "volume": 389957.0}, {"date": "2026-05-18", "close": 7.48, "volume": 547563.0}, {"date": "2026-05-19", "close": 7.52, "volume": 908102.0}, {"date": "2026-05-20", "close": 7.57, "volume": 914017.0}, {"date": "2026-05-21", "close": 7.55, "volume": 897741.0}, {"date": "2026-05-22", "close": 7.59, "volume": 517494.0}, {"date": "2026-05-26", "close": 7.59, "volume": 943587.0}, {"date": "2026-05-27", "close": 7.62, "volume": 632365.0}, {"date": "2026-05-28", "close": 7.63, "volume": 423855.0}, {"date": "2026-05-29", "close": 7.63, "volume": 617913.0}, {"date": "2026-06-01", "close": 7.62, "volume": 897995.0}, {"date": "2026-06-02", "close": 7.64, "volume": 868219.0}, {"date": "2026-06-03", "close": 7.6, "volume": 934629.0}, {"date": "2026-06-04", "close": 7.62, "volume": 789438.0}, {"date": "2026-06-05", "close": 7.59, "volume": 692540.0}, {"date": "2026-06-08", "close": 7.61, "volume": 838896.0}, {"date": "2026-06-09", "close": 7.63, "volume": 832661.0}, {"date": "2026-06-10", "close": 7.66, "volume": 805864.0}, {"date": "2026-06-11", "close": 7.7, "volume": 483743.0}, {"date": "2026-06-12", "close": 7.66, "volume": 554790.0}, {"date": "2026-06-15", "close": 7.61, "volume": 696266.0}, {"date": "2026-06-16", "close": 7.6, "volume": 855181.0}, {"date": "2026-06-17", "close": 7.61, "volume": 356599.0}, {"date": "2026-06-18", "close": 7.63, "volume": 552501.0}, {"date": "2026-06-22", "close": 7.6, "volume": 367125.0}, {"date": "2026-06-23", "close": 7.65, "volume": 412681.0}, {"date": "2026-06-24", "close": 7.62, "volume": 438289.0}, {"date": "2026-06-25", "close": 7.61, "volume": 421218.0}, {"date": "2026-06-26", "close": 7.65, "volume": 518590.0}, {"date": "2026-06-29", "close": 7.66, "volume": 428126.0}, {"date": "2026-06-30", "close": 7.67, "volume": 955077.0}, {"date": "2026-07-01", "close": 7.69, "volume": 695755.0}, {"date": "2026-07-02", "close": 7.71, "volume": 396042.0}, {"date": "2026-07-06", "close": 7.7, "volume": 527927.0}, {"date": "2026-07-07", "close": 7.7, "volume": 470446.0}, {"date": "2026-07-08", "close": 7.7, "volume": 413551.0}, {"date": "2026-07-09", "close": 7.72, "volume": 380480.0}, {"date": "2026-07-10", "close": 7.73, "volume": 404565.0}, {"date": "2026-07-13", "close": 7.7, "volume": 672355.0}, {"date": "2026-07-14", "close": 7.73, "volume": 495136.0}, {"date": "2026-07-15", "close": 7.68, "volume": 528009.0}, {"date": "2026-07-16", "close": 7.68, "volume": 403014.0}, {"date": "2026-07-17", "close": 7.69, "volume": 462142.0}, {"date": "2026-07-20", "close": 7.67, "volume": 347115.0}, {"date": "2026-07-21", "close": 7.68, "volume": 464619.0}, {"date": "2026-07-22", "close": 7.71, "volume": 434720.0}, {"date": "2026-07-23", "close": 7.65, "volume": 546103.0}, {"date": "2026-07-24", "close": 7.65, "volume": 329264.0}, {"date": "2026-07-27", "close": 7.7, "volume": 591660.0}, {"date": "2026-07-28", "close": 7.64, "volume": 350869.0}, {"date": "2026-07-29", "close": 7.62, "volume": 649430.0}, {"date": "2026-07-30", "close": 7.67, "volume": 401157.0}, {"date": "2026-07-31", "close": 7.71, "volume": 688278.0}, {"date": "2026-08-03", "close": 7.73, "volume": 575596.0}, {"date": "2026-08-04", "close": 7.69, "volume": 360209.0}, {"date": "2026-08-05", "close": 7.73, "volume": 372715.0}, {"date": "2026-08-06", "close": 7.72, "volume": 432056.0}, {"date": "2026-08-07", "close": 7.78, "volume": 482145.0}], "refreshing": true}