{"ticker": "JOF", "overview": {"cik": "859796", "ticker": "JOF", "name": "JAPAN SMALLER CAPITALIZATION FUND INC", "industry": "", "country": "United States", "sic": "0000", "announcements": [{"form": "4", "date": "2026-10-29", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000391", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-23", "title": "Form SCHEDULE 13G/A", "accession": "0001072613-26-000835", "price_sensitive": false}, {"form": "4", "date": "2026-10-20", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000363", "price_sensitive": false}, {"form": "DEFR14A", "date": "2026-10-16", "title": "JAPAN SMALLER CAPITALIZATION FUND INC - DEFR14A", "accession": "0001133228-26-013352", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000353", "price_sensitive": false}, {"form": "3", "date": "2026-10-16", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000352", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-10-15", "title": "Form SCHEDULE 13D/A", "accession": "0001062993-26-005367", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-10-13", "title": "JAPAN SMALLER CAPITALIZATION FUND INC - DEF 14A", "accession": "0001133228-26-013230", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-07", "title": "Form SCHEDULE 13G/A", "accession": "0001890906-26-000070", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-09-23", "title": "Form SCHEDULE 13D/A", "accession": "0001062993-26-005061", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-31", "title": "Form SCHEDULE 13D/A", "accession": "0001062993-26-004742", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-003703", "price_sensitive": false}, {"form": "N-PX", "date": "2026-08-12", "title": "Form N-PX", "accession": "0001140361-26-032394", "price_sensitive": false}, {"form": "3", "date": "2026-08-03", "title": "FORM 3", "accession": "0000905148-26-003441", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0001890906-26-000053", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-24", "title": "Form SCHEDULE 13G/A", "accession": "0001072613-26-000594", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-07-16", "title": "Form NPORT-P", "accession": "0001003715-26-002657", "price_sensitive": false}, {"form": "SC TO-I/A", "date": "2026-07-13", "title": "Form SC TO-I/A", "accession": "0001140361-26-028294", "price_sensitive": false}, {"form": "SC TO-I", "date": "2026-06-01", "title": "Form SC TO-I", "accession": "0001140361-26-023437", "price_sensitive": false}, {"form": "SC TO-C", "date": "2026-05-26", "title": "Form SC TO-C", "accession": "0001140361-26-022859", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-002274", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-05-13", "title": "Form N-CEN", "accession": "0001003715-26-001794", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-05-05", "title": "NOMURA JAPAN SMALLER CAPITALIZATION FUND - N-CSR", "accession": "0001133228-26-007999", "price_sensitive": false}, {"form": "40-17G", "date": "2026-05-05", "title": "Form 40-17G", "accession": "0001140361-26-019013", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-04-30", "title": "Form SCHEDULE 13D/A", "accession": "0001062993-26-002233", "price_sensitive": false}]}, "description": "JAPAN SMALLER CAPITALIZATION FUND INC trades as JOF on the NYSE and is registered in the United States. Privy Trades holds 31 insider filings for the company, from September 2005 to October 2026. Across those, 11 insiders disclosed 19 open-market purchases totalling $1.17M against 1 sale totalling $20.38K. The most recent filing on record is dated 28 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 19, "buy_sum": 1173312.814, "sell_n": 1, "sell_sum": 20382.600000000002, "net": 1152930.214, "insiders": 11, "first_date": "2005-09-13", "last_date": "2026-10-28"}, "metrics": {"ticker": "JOF", "has_prices": true, "as_of": "2026-10-28", "last": 11.39, "prev_close": 11.45, "change": -0.05999999999999872, "change_pct": -0.005240174672488972, "session_volume": 128635.0, "vwap_5": 11.499428818416726, "vwap_20": 11.9315851784921, "vwap_60": 12.26175633072788, "vwap_250": 11.487652102181514, "high_52w": 12.82, "low_52w": 10.16, "avg_volume_20": 66292.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001510281-26-000391", "src": "INSIDERS", "ticker": "JOF", "cik": "859796", "company": "JAPAN SMALLER CAPITALIZATION FUND INC", "company_raw": "JAPAN SMALLER CAPITALIZATION FUND INC", "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": 181704.46000000002, "score": 39.7, "price_sensitive": true, "cluster": 1, "industry": "", "country": "United States", "headline": "Major holder piles $182K into JOF", "source_url": "https://www.sec.gov/Archives/edgar/data/1510281/000151028126000391/0001510281-26-000391-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8081}, {"id": "13DG-0001072613-26-000835", "src": "13DG", "ticker": "JOF", "cik": "859796", "company": "JAPAN SMALLER CAPITALIZATION FUND INC", "company_raw": "JAPAN SMALLER CAPITALIZATION FUND INC", "who": "CITY of London Investment Management Co Ltd", "who_key": "CITY OF LONDON INVESTMENT MANAGEMENT CO LTD", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "CITY OF LONDON INVESTMENT MANAGEMENT CO LTD moves to a 12.6% passive stake in JOF", "source_url": "https://www.sec.gov/Archives/edgar/data/1034546/0001072613-26-000835-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15281}, {"id": "0001510281-26-000363", "src": "INSIDERS", "ticker": "JOF", "cik": "859796", "company": "JAPAN SMALLER CAPITALIZATION FUND INC", "company_raw": "JAPAN SMALLER CAPITALIZATION FUND INC", "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": 551890.6799999999, "score": 45.6, "price_sensitive": true, "cluster": 1, "industry": "", "country": "United States", "headline": "JOF's biggest backer adds $552K", "source_url": "https://www.sec.gov/Archives/edgar/data/1510281/000151028126000363/0001510281-26-000363-index.htm", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21041}, {"id": "0001510281-26-000353", "src": "INSIDERS", "ticker": "JOF", "cik": "859796", "company": "JAPAN SMALLER CAPITALIZATION FUND INC", "company_raw": "JAPAN SMALLER CAPITALIZATION FUND INC", "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": 161929.89, "score": 39.1, "price_sensitive": true, "cluster": 1, "industry": "", "country": "United States", "headline": "The whale tops up: $162K of JOF", "source_url": "https://www.sec.gov/Archives/edgar/data/1510281/000151028126000353/0001510281-26-000353-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28241}, {"id": "13DG-0001062993-26-005061", "src": "13DG", "ticker": "JOF", "cik": "859796", "company": "JAPAN SMALLER CAPITALIZATION FUND INC", "company_raw": "JAPAN SMALLER CAPITALIZATION FUND INC", "who": "Japan Smaller Capitalization FUND Inc", "who_key": "JAPAN SMALLER CAPITALIZATION FUND INC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "", "country": "United States", "headline": "JAPAN SMALLER CAPITALIZATION FUND INC moves to a 8.8% activist stake in JOF", "source_url": "https://www.sec.gov/Archives/edgar/data/859796/0001062993-26-005061-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58481}, {"id": "13DG-0001062993-26-004742", "src": "13DG", "ticker": "JOF", "cik": "859796", "company": "JAPAN SMALLER CAPITALIZATION FUND INC", "company_raw": "JAPAN SMALLER CAPITALIZATION FUND INC", "who": "Japan Smaller Capitalization FUND Inc", "who_key": "JAPAN SMALLER CAPITALIZATION FUND INC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "", "country": "United States", "headline": "JAPAN SMALLER CAPITALIZATION FUND INC moves to a 7.73% activist stake in JOF", "source_url": "https://www.sec.gov/Archives/edgar/data/859796/0001062993-26-004742-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91601}, {"id": "13DG-0001172661-26-003703", "src": "13DG", "ticker": "JOF", "cik": "859796", "company": "JAPAN SMALLER CAPITALIZATION FUND INC", "company_raw": "JAPAN SMALLER CAPITALIZATION FUND INC", "who": "1607 Capital Partners, LLC", "who_key": "1607 Capital Partners, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "1607 Capital Partners, LLC moves to a 9.61% passive stake in JOF", "source_url": "https://www.sec.gov/Archives/edgar/data/1436866/0001172661-26-003703-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116081}, {"id": "13DG-0001890906-26-000053", "src": "13DG", "ticker": "JOF", "cik": "859796", "company": "JAPAN SMALLER CAPITALIZATION FUND INC", "company_raw": "JAPAN SMALLER CAPITALIZATION FUND INC", "who": "Allspring Global Investments Holdings, LLC", "who_key": "Allspring Global Investments Holdings, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "Allspring Global Investments Holdings, LLC moves to a 15.8% passive stake in JOF", "source_url": "https://www.sec.gov/Archives/edgar/data/1890906/0001890906-26-000053-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136241}, {"id": "13DG-0001072613-26-000594", "src": "13DG", "ticker": "JOF", "cik": "859796", "company": "JAPAN SMALLER CAPITALIZATION FUND INC", "company_raw": "JAPAN SMALLER CAPITALIZATION FUND INC", "who": "CITY of London Investment Management Co Ltd", "who_key": "CITY OF LONDON INVESTMENT MANAGEMENT CO LTD", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "CITY OF LONDON INVESTMENT MANAGEMENT CO LTD moves to a 13.7% passive stake in JOF", "source_url": "https://www.sec.gov/Archives/edgar/data/1034546/0001072613-26-000594-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146321}, {"id": "13DG-0001172661-26-002274", "src": "13DG", "ticker": "JOF", "cik": "859796", "company": "JAPAN SMALLER CAPITALIZATION FUND INC", "company_raw": "JAPAN SMALLER CAPITALIZATION FUND INC", "who": "1607 Capital Partners, LLC", "who_key": "1607 Capital Partners, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "1607 Capital Partners, LLC moves to a 12.65% passive stake in JOF", "source_url": "https://www.sec.gov/Archives/edgar/data/1436866/0001172661-26-002274-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247121}, {"id": "13DG-0001062993-26-002233", "src": "13DG", "ticker": "JOF", "cik": "859796", "company": "JAPAN SMALLER CAPITALIZATION FUND INC", "company_raw": "JAPAN SMALLER CAPITALIZATION FUND INC", "who": "Japan Smaller Capitalization FUND Inc", "who_key": "JAPAN SMALLER CAPITALIZATION FUND INC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "", "country": "United States", "headline": "JAPAN SMALLER CAPITALIZATION FUND INC moves to a 6.73% activist stake in JOF", "source_url": "https://www.sec.gov/Archives/edgar/data/859796/0001062993-26-002233-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268721}, {"id": "0000905148-25-004477", "src": "INSIDERS", "ticker": "JOF", "cik": "859796", "company": "JAPAN SMALLER CAPITALIZATION FUND INC", "company_raw": "JAPAN SMALLER CAPITALIZATION FUND INC", "who": "Tina Jones", "who_key": "Jones Tina", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10260.285, "score": 27.6, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "Board member picks up $10K of JOF", "source_url": "https://www.sec.gov/Archives/edgar/data/859796/000090514825004477/0000905148-25-004477-index.htm", "trade_date": "2025-12-22", "timestamp": "2025-12-22", "mins": 454481}, {"id": "0000905148-25-003372", "src": "INSIDERS", "ticker": "JOF", "cik": "859796", "company": "JAPAN SMALLER CAPITALIZATION FUND INC", "company_raw": "JAPAN SMALLER CAPITALIZATION FUND INC", "who": "David B. Chemidlin", "who_key": "Chemidlin David B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 21793.0, "score": 46.3, "price_sensitive": true, "cluster": 1, "industry": "", "country": "United States", "headline": "The boardroom is buying: $22K of JOF", "source_url": "https://www.sec.gov/Archives/edgar/data/859796/000090514825003372/0000905148-25-003372-index.htm", "trade_date": "2025-09-17", "timestamp": "2025-09-17", "mins": 592721}, {"id": "0000905148-25-000088", "src": "INSIDERS", "ticker": "JOF", "cik": "859796", "company": "JAPAN SMALLER CAPITALIZATION FUND INC", "company_raw": "JAPAN SMALLER CAPITALIZATION FUND INC", "who": "Arthur Blake Laby", "who_key": "Laby Arthur Blake", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 24993.359999999997, "score": 32.0, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "3 insiders pile into JOF", "source_url": "https://www.sec.gov/Archives/edgar/data/859796/000090514825000088/0000905148-25-000088-index.htm", "trade_date": "2025-01-13", "timestamp": "2025-01-13", "mins": 948401}, {"id": "0000905148-24-003365", "src": "INSIDERS", "ticker": "JOF", "cik": "859796", "company": "JAPAN SMALLER CAPITALIZATION FUND INC", "company_raw": "JAPAN SMALLER CAPITALIZATION FUND INC", "who": "Paige Ouimet", "who_key": "Ouimet Paige", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 24950.219999999998, "score": 32.0, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "4 insiders pile into JOF", "source_url": "https://www.sec.gov/Archives/edgar/data/859796/000090514824003365/0000905148-24-003365-index.htm", "trade_date": "2024-12-11", "timestamp": "2024-12-11", "mins": 995921}, {"id": "0000905148-23-000464", "src": "INSIDERS", "ticker": "JOF", "cik": "859796", "company": "JAPAN SMALLER CAPITALIZATION FUND INC", "company_raw": "JAPAN SMALLER CAPITALIZATION FUND INC", "who": "Rodney A. Buck", "who_key": "Buck Rodney A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 66748.5, "score": 52.0, "price_sensitive": true, "cluster": 1, "industry": "", "country": "United States", "headline": "JOF draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/859796/000090514823000464/0000905148-23-000464-index.htm", "trade_date": "2023-06-20", "timestamp": "2023-06-20", "mins": 1773521}, {"id": "0001140361-15-028964", "src": "INSIDERS", "ticker": "JOF", "cik": "859796", "company": "JAPAN SMALLER CAPITALIZATION FUND INC", "company_raw": "JAPAN SMALLER CAPITALIZATION FUND INC", "who": "Marcia L. MacHarg", "who_key": "MacHarg Marcia L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10026.449999999999, "score": 27.5, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "6 insiders now buying JOF", "source_url": "https://www.sec.gov/Archives/edgar/data/859796/000114036115028964/0001140361-15-028964-index.htm", "trade_date": "2015-07-27", "timestamp": "2015-07-27", "mins": 5927921}, {"id": "0001140361-13-023616", "src": "INSIDERS", "ticker": "JOF", "cik": "859796", "company": "JAPAN SMALLER CAPITALIZATION FUND INC", "company_raw": "JAPAN SMALLER CAPITALIZATION FUND INC", "who": "E. Han Kim", "who_key": "Kim E. Han", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 44400.00000000001, "score": 34.9, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "7 insiders pile into JOF", "source_url": "https://www.sec.gov/Archives/edgar/data/859796/000114036113023616/0001140361-13-023616-index.htm", "trade_date": "2013-05-31", "timestamp": "2013-05-31", "mins": 7061201}, {"id": "0001140361-13-001844", "src": "INSIDERS", "ticker": "JOF", "cik": "859796", "company": "JAPAN SMALLER CAPITALIZATION FUND INC", "company_raw": "JAPAN SMALLER CAPITALIZATION FUND INC", "who": "David B. Chemidlin", "who_key": "Chemidlin David B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 944.489, "score": 18.5, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "8 insiders pile into JOF", "source_url": "https://www.sec.gov/Archives/edgar/data/859796/000114036113001844/0001140361-13-001844-index.htm", "trade_date": "2013-01-09", "timestamp": "2013-01-09", "mins": 7265681}, {"id": "0000905148-08-003733", "src": "INSIDERS", "ticker": "JOF", "cik": "859796", "company": "JAPAN SMALLER CAPITALIZATION FUND INC", "company_raw": "JAPAN SMALLER CAPITALIZATION FUND INC", "who": "Rodney A. Buck", "who_key": "Buck Rodney A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 14800.0, "score": 44.4, "price_sensitive": true, "cluster": 1, "industry": "", "country": "United States", "headline": "The whole bench is buying JOF \u2014 8 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/859796/000090514808003733/0000905148-08-003733-index.htm", "trade_date": "2008-09-15", "timestamp": "2008-09-15", "mins": 9536561}, {"id": "0000905148-07-007254", "src": "INSIDERS", "ticker": "JOF", "cik": "859796", "company": "JAPAN SMALLER CAPITALIZATION FUND INC", "company_raw": "JAPAN SMALLER CAPITALIZATION FUND INC", "who": "Chor Weng Tan", "who_key": "Tan Chor Weng", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4730.0, "score": 26.7, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "8 insiders pile into JOF", "source_url": "https://www.sec.gov/Archives/edgar/data/859796/000090514807007254/0000905148-07-007254-index.htm", "trade_date": "2007-12-27", "timestamp": "2007-12-27", "mins": 9915281}, {"id": "0000905148-07-007217", "src": "INSIDERS", "ticker": "JOF", "cik": "859796", "company": "JAPAN SMALLER CAPITALIZATION FUND INC", "company_raw": "JAPAN SMALLER CAPITALIZATION FUND INC", "who": "Chor Weng Tan", "who_key": "Tan Chor Weng", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4820.0, "score": 27.4, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "JOF draws its 9th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/859796/000090514807007217/0000905148-07-007217-index.htm", "trade_date": "2007-12-26", "timestamp": "2007-12-26", "mins": 9916721}, {"id": "0000905148-07-007253", "src": "INSIDERS", "ticker": "JOF", "cik": "859796", "company": "JAPAN SMALLER CAPITALIZATION FUND INC", "company_raw": "JAPAN SMALLER CAPITALIZATION FUND INC", "who": "Chor Weng Tan", "who_key": "Tan Chor Weng", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4820.0, "score": 27.4, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "JOF draws its 9th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/859796/000090514807007253/0000905148-07-007253-index.htm", "trade_date": "2007-12-26", "timestamp": "2007-12-26", "mins": 9916721}, {"id": "0000905148-07-001617", "src": "INSIDERS", "ticker": "JOF", "cik": "859796", "company": "JAPAN SMALLER CAPITALIZATION FUND INC", "company_raw": "JAPAN SMALLER CAPITALIZATION FUND INC", "who": "Rodney A. Buck", "who_key": "Buck Rodney A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 20382.600000000002, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "Director files routine paperwork on JOF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/859796/000090514807001617/0000905148-07-001617-index.htm", "trade_date": "2007-02-23", "timestamp": "2007-02-23", "mins": 10357361}, {"id": "0000905148-07-006357", "src": "INSIDERS", "ticker": "JOF", "cik": "859796", "company": "JAPAN SMALLER CAPITALIZATION FUND INC", "company_raw": "JAPAN SMALLER CAPITALIZATION FUND INC", "who": "Rodney A. Buck", "who_key": "Buck Rodney A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 20382.600000000002, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "Boardroom sells $20K of JOF", "source_url": "https://www.sec.gov/Archives/edgar/data/859796/000090514807006357/0000905148-07-006357-index.htm", "trade_date": "2007-02-23", "timestamp": "2007-02-23", "mins": 10357361}, {"id": "0000905148-06-001761", "src": "INSIDERS", "ticker": "JOF", "cik": "859796", "company": "JAPAN SMALLER CAPITALIZATION FUND INC", "company_raw": "JAPAN SMALLER CAPITALIZATION FUND INC", "who": "Chor Weng Tan", "who_key": "Tan Chor Weng", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "Director files routine paperwork on JOF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/859796/000090514806001761/0000905148-06-001761-index.htm", "trade_date": "2006-03-01", "timestamp": "2006-03-01", "mins": 10874321}, {"id": "0000905148-06-001432", "src": "INSIDERS", "ticker": "JOF", "cik": "859796", "company": "JAPAN SMALLER CAPITALIZATION FUND INC", "company_raw": "JAPAN SMALLER CAPITALIZATION FUND INC", "who": "Chor Weng Tan", "who_key": "Tan Chor Weng", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 15550.0, "score": 44.6, "price_sensitive": true, "cluster": 1, "industry": "", "country": "United States", "headline": "Insider cluster: 10 buying JOF", "source_url": "https://www.sec.gov/Archives/edgar/data/859796/000090514806001432/0000905148-06-001432-index.htm", "trade_date": "2006-02-21", "timestamp": "2006-02-21", "mins": 10885841}, {"id": "0000905148-06-004416", "src": "INSIDERS", "ticker": "JOF", "cik": "859796", "company": "JAPAN SMALLER CAPITALIZATION FUND INC", "company_raw": "JAPAN SMALLER CAPITALIZATION FUND INC", "who": "William G. Grollman", "who_key": "Grollman William G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 15800.0, "score": 29.7, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "Insider cluster: 9 buying JOF", "source_url": "https://www.sec.gov/Archives/edgar/data/859796/000090514806004416/0000905148-06-004416-index.htm", "trade_date": "2006-01-17", "timestamp": "2006-01-17", "mins": 10936241}, {"id": "0000905148-06-000067", "src": "INSIDERS", "ticker": "JOF", "cik": "859796", "company": "JAPAN SMALLER CAPITALIZATION FUND INC", "company_raw": "JAPAN SMALLER CAPITALIZATION FUND INC", "who": "John F. Wallace", "who_key": "Wallace John F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 8388.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "Director files routine paperwork on JOF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/859796/000090514806000067/0000905148-06-000067-index.htm", "trade_date": "2005-12-15", "timestamp": "2005-12-15", "mins": 10983761}, {"id": "0000905148-06-001132", "src": "INSIDERS", "ticker": "JOF", "cik": "859796", "company": "JAPAN SMALLER CAPITALIZATION FUND INC", "company_raw": "JAPAN SMALLER CAPITALIZATION FUND INC", "who": "John F. Wallace", "who_key": "Wallace John F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2041.0800000000002, "score": 21.9, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "10 insiders now buying JOF", "source_url": "https://www.sec.gov/Archives/edgar/data/859796/000090514806001132/0000905148-06-001132-index.htm", "trade_date": "2005-12-15", "timestamp": "2005-12-15", "mins": 10983761}], "recent_buys": [{"id": "0001510281-26-000391", "src": "INSIDERS", "ticker": "JOF", "cik": "859796", "company": "JAPAN SMALLER CAPITALIZATION FUND INC", "company_raw": "JAPAN SMALLER CAPITALIZATION FUND INC", "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": 181704.46000000002, "score": 39.7, "price_sensitive": true, "cluster": 1, "industry": "", "country": "United States", "headline": "Major holder piles $182K into JOF", "source_url": "https://www.sec.gov/Archives/edgar/data/1510281/000151028126000391/0001510281-26-000391-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8081}, {"id": "0001510281-26-000363", "src": "INSIDERS", "ticker": "JOF", "cik": "859796", "company": "JAPAN SMALLER CAPITALIZATION FUND INC", "company_raw": "JAPAN SMALLER CAPITALIZATION FUND INC", "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": 551890.6799999999, "score": 45.6, "price_sensitive": true, "cluster": 1, "industry": "", "country": "United States", "headline": "JOF's biggest backer adds $552K", "source_url": "https://www.sec.gov/Archives/edgar/data/1510281/000151028126000363/0001510281-26-000363-index.htm", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21041}, {"id": "0001510281-26-000353", "src": "INSIDERS", "ticker": "JOF", "cik": "859796", "company": "JAPAN SMALLER CAPITALIZATION FUND INC", "company_raw": "JAPAN SMALLER CAPITALIZATION FUND INC", "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": 161929.89, "score": 39.1, "price_sensitive": true, "cluster": 1, "industry": "", "country": "United States", "headline": "The whale tops up: $162K of JOF", "source_url": "https://www.sec.gov/Archives/edgar/data/1510281/000151028126000353/0001510281-26-000353-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28241}, {"id": "0000905148-25-004477", "src": "INSIDERS", "ticker": "JOF", "cik": "859796", "company": "JAPAN SMALLER CAPITALIZATION FUND INC", "company_raw": "JAPAN SMALLER CAPITALIZATION FUND INC", "who": "Tina Jones", "who_key": "Jones Tina", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10260.285, "score": 27.6, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "Board member picks up $10K of JOF", "source_url": "https://www.sec.gov/Archives/edgar/data/859796/000090514825004477/0000905148-25-004477-index.htm", "trade_date": "2025-12-22", "timestamp": "2025-12-22", "mins": 454481}, {"id": "0000905148-25-003372", "src": "INSIDERS", "ticker": "JOF", "cik": "859796", "company": "JAPAN SMALLER CAPITALIZATION FUND INC", "company_raw": "JAPAN SMALLER CAPITALIZATION FUND INC", "who": "David B. Chemidlin", "who_key": "Chemidlin David B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 21793.0, "score": 46.3, "price_sensitive": true, "cluster": 1, "industry": "", "country": "United States", "headline": "The boardroom is buying: $22K of JOF", "source_url": "https://www.sec.gov/Archives/edgar/data/859796/000090514825003372/0000905148-25-003372-index.htm", "trade_date": "2025-09-17", "timestamp": "2025-09-17", "mins": 592721}, {"id": "0000905148-25-000088", "src": "INSIDERS", "ticker": "JOF", "cik": "859796", "company": "JAPAN SMALLER CAPITALIZATION FUND INC", "company_raw": "JAPAN SMALLER CAPITALIZATION FUND INC", "who": "Arthur Blake Laby", "who_key": "Laby Arthur Blake", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 24993.359999999997, "score": 32.0, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "3 insiders pile into JOF", "source_url": "https://www.sec.gov/Archives/edgar/data/859796/000090514825000088/0000905148-25-000088-index.htm", "trade_date": "2025-01-13", "timestamp": "2025-01-13", "mins": 948401}, {"id": "0000905148-24-003365", "src": "INSIDERS", "ticker": "JOF", "cik": "859796", "company": "JAPAN SMALLER CAPITALIZATION FUND INC", "company_raw": "JAPAN SMALLER CAPITALIZATION FUND INC", "who": "Paige Ouimet", "who_key": "Ouimet Paige", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 24950.219999999998, "score": 32.0, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "4 insiders pile into JOF", "source_url": "https://www.sec.gov/Archives/edgar/data/859796/000090514824003365/0000905148-24-003365-index.htm", "trade_date": "2024-12-11", "timestamp": "2024-12-11", "mins": 995921}, {"id": "0000905148-23-000464", "src": "INSIDERS", "ticker": "JOF", "cik": "859796", "company": "JAPAN SMALLER CAPITALIZATION FUND INC", "company_raw": "JAPAN SMALLER CAPITALIZATION FUND INC", "who": "Rodney A. Buck", "who_key": "Buck Rodney A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 66748.5, "score": 52.0, "price_sensitive": true, "cluster": 1, "industry": "", "country": "United States", "headline": "JOF draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/859796/000090514823000464/0000905148-23-000464-index.htm", "trade_date": "2023-06-20", "timestamp": "2023-06-20", "mins": 1773521}, {"id": "0001140361-15-028964", "src": "INSIDERS", "ticker": "JOF", "cik": "859796", "company": "JAPAN SMALLER CAPITALIZATION FUND INC", "company_raw": "JAPAN SMALLER CAPITALIZATION FUND INC", "who": "Marcia L. MacHarg", "who_key": "MacHarg Marcia L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10026.449999999999, "score": 27.5, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "6 insiders now buying JOF", "source_url": "https://www.sec.gov/Archives/edgar/data/859796/000114036115028964/0001140361-15-028964-index.htm", "trade_date": "2015-07-27", "timestamp": "2015-07-27", "mins": 5927921}, {"id": "0001140361-13-023616", "src": "INSIDERS", "ticker": "JOF", "cik": "859796", "company": "JAPAN SMALLER CAPITALIZATION FUND INC", "company_raw": "JAPAN SMALLER CAPITALIZATION FUND INC", "who": "E. Han Kim", "who_key": "Kim E. Han", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 44400.00000000001, "score": 34.9, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "7 insiders pile into JOF", "source_url": "https://www.sec.gov/Archives/edgar/data/859796/000114036113023616/0001140361-13-023616-index.htm", "trade_date": "2013-05-31", "timestamp": "2013-05-31", "mins": 7061201}, {"id": "0001140361-13-001844", "src": "INSIDERS", "ticker": "JOF", "cik": "859796", "company": "JAPAN SMALLER CAPITALIZATION FUND INC", "company_raw": "JAPAN SMALLER CAPITALIZATION FUND INC", "who": "David B. Chemidlin", "who_key": "Chemidlin David B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 944.489, "score": 18.5, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "8 insiders pile into JOF", "source_url": "https://www.sec.gov/Archives/edgar/data/859796/000114036113001844/0001140361-13-001844-index.htm", "trade_date": "2013-01-09", "timestamp": "2013-01-09", "mins": 7265681}, {"id": "0000905148-08-003733", "src": "INSIDERS", "ticker": "JOF", "cik": "859796", "company": "JAPAN SMALLER CAPITALIZATION FUND INC", "company_raw": "JAPAN SMALLER CAPITALIZATION FUND INC", "who": "Rodney A. Buck", "who_key": "Buck Rodney A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 14800.0, "score": 44.4, "price_sensitive": true, "cluster": 1, "industry": "", "country": "United States", "headline": "The whole bench is buying JOF \u2014 8 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/859796/000090514808003733/0000905148-08-003733-index.htm", "trade_date": "2008-09-15", "timestamp": "2008-09-15", "mins": 9536561}], "institutional": [{"id": "13DG-0001072613-26-000835", "src": "13DG", "ticker": "JOF", "cik": "859796", "company": "JAPAN SMALLER CAPITALIZATION FUND INC", "company_raw": "JAPAN SMALLER CAPITALIZATION FUND INC", "who": "CITY of London Investment Management Co Ltd", "who_key": "CITY OF LONDON INVESTMENT MANAGEMENT CO LTD", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "CITY OF LONDON INVESTMENT MANAGEMENT CO LTD moves to a 12.6% passive stake in JOF", "source_url": "https://www.sec.gov/Archives/edgar/data/1034546/0001072613-26-000835-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15281}, {"id": "13DG-0001062993-26-005061", "src": "13DG", "ticker": "JOF", "cik": "859796", "company": "JAPAN SMALLER CAPITALIZATION FUND INC", "company_raw": "JAPAN SMALLER CAPITALIZATION FUND INC", "who": "Japan Smaller Capitalization FUND Inc", "who_key": "JAPAN SMALLER CAPITALIZATION FUND INC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "", "country": "United States", "headline": "JAPAN SMALLER CAPITALIZATION FUND INC moves to a 8.8% activist stake in JOF", "source_url": "https://www.sec.gov/Archives/edgar/data/859796/0001062993-26-005061-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58481}, {"id": "13DG-0001062993-26-004742", "src": "13DG", "ticker": "JOF", "cik": "859796", "company": "JAPAN SMALLER CAPITALIZATION FUND INC", "company_raw": "JAPAN SMALLER CAPITALIZATION FUND INC", "who": "Japan Smaller Capitalization FUND Inc", "who_key": "JAPAN SMALLER CAPITALIZATION FUND INC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "", "country": "United States", "headline": "JAPAN SMALLER CAPITALIZATION FUND INC moves to a 7.73% activist stake in JOF", "source_url": "https://www.sec.gov/Archives/edgar/data/859796/0001062993-26-004742-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91601}, {"id": "13DG-0001172661-26-003703", "src": "13DG", "ticker": "JOF", "cik": "859796", "company": "JAPAN SMALLER CAPITALIZATION FUND INC", "company_raw": "JAPAN SMALLER CAPITALIZATION FUND INC", "who": "1607 Capital Partners, LLC", "who_key": "1607 Capital Partners, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "1607 Capital Partners, LLC moves to a 9.61% passive stake in JOF", "source_url": "https://www.sec.gov/Archives/edgar/data/1436866/0001172661-26-003703-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116081}, {"id": "13DG-0001890906-26-000053", "src": "13DG", "ticker": "JOF", "cik": "859796", "company": "JAPAN SMALLER CAPITALIZATION FUND INC", "company_raw": "JAPAN SMALLER CAPITALIZATION FUND INC", "who": "Allspring Global Investments Holdings, LLC", "who_key": "Allspring Global Investments Holdings, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "Allspring Global Investments Holdings, LLC moves to a 15.8% passive stake in JOF", "source_url": "https://www.sec.gov/Archives/edgar/data/1890906/0001890906-26-000053-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136241}, {"id": "13DG-0001072613-26-000594", "src": "13DG", "ticker": "JOF", "cik": "859796", "company": "JAPAN SMALLER CAPITALIZATION FUND INC", "company_raw": "JAPAN SMALLER CAPITALIZATION FUND INC", "who": "CITY of London Investment Management Co Ltd", "who_key": "CITY OF LONDON INVESTMENT MANAGEMENT CO LTD", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "CITY OF LONDON INVESTMENT MANAGEMENT CO LTD moves to a 13.7% passive stake in JOF", "source_url": "https://www.sec.gov/Archives/edgar/data/1034546/0001072613-26-000594-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146321}, {"id": "13DG-0001172661-26-002274", "src": "13DG", "ticker": "JOF", "cik": "859796", "company": "JAPAN SMALLER CAPITALIZATION FUND INC", "company_raw": "JAPAN SMALLER CAPITALIZATION FUND INC", "who": "1607 Capital Partners, LLC", "who_key": "1607 Capital Partners, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "1607 Capital Partners, LLC moves to a 12.65% passive stake in JOF", "source_url": "https://www.sec.gov/Archives/edgar/data/1436866/0001172661-26-002274-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247121}, {"id": "13DG-0001062993-26-002233", "src": "13DG", "ticker": "JOF", "cik": "859796", "company": "JAPAN SMALLER CAPITALIZATION FUND INC", "company_raw": "JAPAN SMALLER CAPITALIZATION FUND INC", "who": "Japan Smaller Capitalization FUND Inc", "who_key": "JAPAN SMALLER CAPITALIZATION FUND INC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "", "country": "United States", "headline": "JAPAN SMALLER CAPITALIZATION FUND INC moves to a 6.73% activist stake in JOF", "source_url": "https://www.sec.gov/Archives/edgar/data/859796/0001062993-26-002233-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268721}], "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": "Japan Smaller Capitalization Fund Inc Common Stock", "new_value": "JAPAN SMALLER CAPITALIZATION FUND INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000859796", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000859796", "applied": 1, "detected_at": "2026-10-25T10:21:14.756401"}]}, "key_people": [{"who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 895525.03, "sold": 0, "net": 895525.03, "trades": 3, "top_score": 45.6, "lean": "buying", "history": [{"action": "BUY", "amount": 181704.46000000002, "date": "2026-10-28", "score": 39.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1510281/000151028126000391/0001510281-26-000391-index.htm"}, {"action": "BUY", "amount": 551890.6799999999, "date": "2026-10-19", "score": 45.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1510281/000151028126000363/0001510281-26-000363-index.htm"}, {"action": "BUY", "amount": 161929.89, "date": "2026-10-14", "score": 39.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1510281/000151028126000353/0001510281-26-000353-index.htm"}], "latest": {"action": "BUY", "amount": 181704.46000000002, "date": "2026-10-28", "score": 39.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1510281/000151028126000391/0001510281-26-000391-index.htm"}}, {"who": "Rodney A. Buck", "who_key": "Buck Rodney A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 81548.5, "sold": 20382.600000000002, "net": 61165.899999999994, "trades": 3, "top_score": 52.0, "lean": "buying", "history": [{"action": "BUY", "amount": 66748.5, "date": "2023-06-20", "score": 52.0, "source_url": "https://www.sec.gov/Archives/edgar/data/859796/000090514823000464/0000905148-23-000464-index.htm"}, {"action": "BUY", "amount": 14800.0, "date": "2008-09-15", "score": 44.4, "source_url": "https://www.sec.gov/Archives/edgar/data/859796/000090514808003733/0000905148-08-003733-index.htm"}, {"action": "SELL", "amount": 20382.600000000002, "date": "2007-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/859796/000090514807006357/0000905148-07-006357-index.htm"}], "latest": {"action": "BUY", "amount": 66748.5, "date": "2023-06-20", "score": 52.0, "source_url": "https://www.sec.gov/Archives/edgar/data/859796/000090514823000464/0000905148-23-000464-index.htm"}}, {"who": "E. Han Kim", "who_key": "Kim E. Han", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 44400.00000000001, "sold": 0, "net": 44400.00000000001, "trades": 1, "top_score": 34.9, "lean": "buying", "history": [{"action": "BUY", "amount": 44400.00000000001, "date": "2013-05-31", "score": 34.9, "source_url": "https://www.sec.gov/Archives/edgar/data/859796/000114036113023616/0001140361-13-023616-index.htm"}], "latest": {"action": "BUY", "amount": 44400.00000000001, "date": "2013-05-31", "score": 34.9, "source_url": "https://www.sec.gov/Archives/edgar/data/859796/000114036113023616/0001140361-13-023616-index.htm"}}, {"who": "Chor Weng Tan", "who_key": "Tan Chor Weng", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 29920.0, "sold": 0, "net": 29920.0, "trades": 4, "top_score": 44.6, "lean": "buying", "history": [{"action": "BUY", "amount": 4730.0, "date": "2007-12-27", "score": 26.7, "source_url": "https://www.sec.gov/Archives/edgar/data/859796/000090514807007254/0000905148-07-007254-index.htm"}, {"action": "BUY", "amount": 4820.0, "date": "2007-12-26", "score": 27.4, "source_url": "https://www.sec.gov/Archives/edgar/data/859796/000090514807007217/0000905148-07-007217-index.htm"}, {"action": "BUY", "amount": 4820.0, "date": "2007-12-26", "score": 27.4, "source_url": "https://www.sec.gov/Archives/edgar/data/859796/000090514807007253/0000905148-07-007253-index.htm"}, {"action": "BUY", "amount": 15550.0, "date": "2006-02-21", "score": 44.6, "source_url": "https://www.sec.gov/Archives/edgar/data/859796/000090514806001432/0000905148-06-001432-index.htm"}], "latest": {"action": "BUY", "amount": 4730.0, "date": "2007-12-27", "score": 26.7, "source_url": "https://www.sec.gov/Archives/edgar/data/859796/000090514807007254/0000905148-07-007254-index.htm"}}, {"who": "Arthur Blake Laby", "who_key": "Laby Arthur Blake", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 24993.359999999997, "sold": 0, "net": 24993.359999999997, "trades": 1, "top_score": 32.0, "lean": "buying", "history": [{"action": "BUY", "amount": 24993.359999999997, "date": "2025-01-13", "score": 32.0, "source_url": "https://www.sec.gov/Archives/edgar/data/859796/000090514825000088/0000905148-25-000088-index.htm"}], "latest": {"action": "BUY", "amount": 24993.359999999997, "date": "2025-01-13", "score": 32.0, "source_url": "https://www.sec.gov/Archives/edgar/data/859796/000090514825000088/0000905148-25-000088-index.htm"}}, {"who": "Paige Ouimet", "who_key": "Ouimet Paige", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 24950.219999999998, "sold": 0, "net": 24950.219999999998, "trades": 1, "top_score": 32.0, "lean": "buying", "history": [{"action": "BUY", "amount": 24950.219999999998, "date": "2024-12-11", "score": 32.0, "source_url": "https://www.sec.gov/Archives/edgar/data/859796/000090514824003365/0000905148-24-003365-index.htm"}], "latest": {"action": "BUY", "amount": 24950.219999999998, "date": "2024-12-11", "score": 32.0, "source_url": "https://www.sec.gov/Archives/edgar/data/859796/000090514824003365/0000905148-24-003365-index.htm"}}, {"who": "David B. Chemidlin", "who_key": "Chemidlin David B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 22737.489, "sold": 0, "net": 22737.489, "trades": 2, "top_score": 46.3, "lean": "buying", "history": [{"action": "BUY", "amount": 21793.0, "date": "2025-09-17", "score": 46.3, "source_url": "https://www.sec.gov/Archives/edgar/data/859796/000090514825003372/0000905148-25-003372-index.htm"}, {"action": "BUY", "amount": 944.489, "date": "2013-01-09", "score": 18.5, "source_url": "https://www.sec.gov/Archives/edgar/data/859796/000114036113001844/0001140361-13-001844-index.htm"}], "latest": {"action": "BUY", "amount": 21793.0, "date": "2025-09-17", "score": 46.3, "source_url": "https://www.sec.gov/Archives/edgar/data/859796/000090514825003372/0000905148-25-003372-index.htm"}}, {"who": "William G. Grollman", "who_key": "Grollman William G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 15800.0, "sold": 0, "net": 15800.0, "trades": 1, "top_score": 29.7, "lean": "buying", "history": [{"action": "BUY", "amount": 15800.0, "date": "2006-01-17", "score": 29.7, "source_url": "https://www.sec.gov/Archives/edgar/data/859796/000090514806004416/0000905148-06-004416-index.htm"}], "latest": {"action": "BUY", "amount": 15800.0, "date": "2006-01-17", "score": 29.7, "source_url": "https://www.sec.gov/Archives/edgar/data/859796/000090514806004416/0000905148-06-004416-index.htm"}}], "activity": [{"date": "2026-10-14", "net": 161929.89}, {"date": "2026-10-19", "net": 551890.6799999999}, {"date": "2026-10-28", "net": 181704.46000000002}], "announcements": [{"form": "4", "date": "2026-10-29", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000391", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-23", "title": "Form SCHEDULE 13G/A", "accession": "0001072613-26-000835", "price_sensitive": false}, {"form": "4", "date": "2026-10-20", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000363", "price_sensitive": false}, {"form": "DEFR14A", "date": "2026-10-16", "title": "JAPAN SMALLER CAPITALIZATION FUND INC - DEFR14A", "accession": "0001133228-26-013352", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000353", "price_sensitive": false}, {"form": "3", "date": "2026-10-16", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000352", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-10-15", "title": "Form SCHEDULE 13D/A", "accession": "0001062993-26-005367", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-10-13", "title": "JAPAN SMALLER CAPITALIZATION FUND INC - DEF 14A", "accession": "0001133228-26-013230", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-07", "title": "Form SCHEDULE 13G/A", "accession": "0001890906-26-000070", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-09-23", "title": "Form SCHEDULE 13D/A", "accession": "0001062993-26-005061", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-31", "title": "Form SCHEDULE 13D/A", "accession": "0001062993-26-004742", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-003703", "price_sensitive": false}, {"form": "N-PX", "date": "2026-08-12", "title": "Form N-PX", "accession": "0001140361-26-032394", "price_sensitive": false}, {"form": "3", "date": "2026-08-03", "title": "FORM 3", "accession": "0000905148-26-003441", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0001890906-26-000053", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-24", "title": "Form SCHEDULE 13G/A", "accession": "0001072613-26-000594", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-07-16", "title": "Form NPORT-P", "accession": "0001003715-26-002657", "price_sensitive": false}, {"form": "SC TO-I/A", "date": "2026-07-13", "title": "Form SC TO-I/A", "accession": "0001140361-26-028294", "price_sensitive": false}, {"form": "SC TO-I", "date": "2026-06-01", "title": "Form SC TO-I", "accession": "0001140361-26-023437", "price_sensitive": false}, {"form": "SC TO-C", "date": "2026-05-26", "title": "Form SC TO-C", "accession": "0001140361-26-022859", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-002274", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-05-13", "title": "Form N-CEN", "accession": "0001003715-26-001794", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-05-05", "title": "NOMURA JAPAN SMALLER CAPITALIZATION FUND - N-CSR", "accession": "0001133228-26-007999", "price_sensitive": false}, {"form": "40-17G", "date": "2026-05-05", "title": "Form 40-17G", "accession": "0001140361-26-019013", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-04-30", "title": "Form SCHEDULE 13D/A", "accession": "0001062993-26-002233", "price_sensitive": false}], "performance": {"ticker": "JOF", "has_prices": true, "summary": {"n": 19, "avg": 0.11313062817556023, "win_rate": 0.8421052631578947, "best": 0.5350404312668464, "worst": -0.06639344262295072, "as_of": "2026-10-28"}, "buys": [{"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 181704.46000000002, "date": "2026-10-28", "score": 39.7, "ref_price": 11.39, "return": 0.0}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 551890.6799999999, "date": "2026-10-19", "score": 45.6, "ref_price": 11.92, "return": -0.0444630872483221}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 161929.89, "date": "2026-10-14", "score": 39.1, "ref_price": 12.2, "return": -0.06639344262295072}, {"who": "Jones Tina", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10260.285, "date": "2025-12-22", "score": 27.6, "ref_price": 10.73, "return": 0.06150978564771669}, {"who": "Chemidlin David B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 21793.0, "date": "2025-09-17", "score": 46.3, "ref_price": 10.86, "return": 0.048802946593001946}, {"who": "Laby Arthur Blake", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24993.359999999997, "date": "2025-01-13", "score": 32.0, "ref_price": 7.52, "return": 0.5146276595744682}, {"who": "Ouimet Paige", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24950.219999999998, "date": "2024-12-11", "score": 32.0, "ref_price": 8.0, "return": 0.42375000000000007}, {"who": "Buck Rodney A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 66748.5, "date": "2023-06-20", "score": 52.0, "ref_price": 7.42, "return": 0.5350404312668464}, {"who": "MacHarg Marcia L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10026.449999999999, "date": "2015-07-27", "score": 27.5, "ref_price": 10.73, "return": 0.06150978564771669}, {"who": "Kim E. Han", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 44400.00000000001, "date": "2013-05-31", "score": 34.9, "ref_price": 10.73, "return": 0.06150978564771669}, {"who": "Chemidlin David B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 944.489, "date": "2013-01-09", "score": 18.5, "ref_price": 10.73, "return": 0.06150978564771669}, {"who": "Buck Rodney A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14800.0, "date": "2008-09-15", "score": 44.4, "ref_price": 10.73, "return": 0.06150978564771669}, {"who": "Tan Chor Weng", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4730.0, "date": "2007-12-27", "score": 26.7, "ref_price": 10.73, "return": 0.06150978564771669}, {"who": "Tan Chor Weng", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4820.0, "date": "2007-12-26", "score": 27.4, "ref_price": 10.73, "return": 0.06150978564771669}, {"who": "Tan Chor Weng", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4820.0, "date": "2007-12-26", "score": 27.4, "ref_price": 10.73, "return": 0.06150978564771669}, {"who": "Tan Chor Weng", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15550.0, "date": "2006-02-21", "score": 44.6, "ref_price": 10.73, "return": 0.06150978564771669}, {"who": "Grollman William G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15800.0, "date": "2006-01-17", "score": 29.7, "ref_price": 10.73, "return": 0.06150978564771669}, {"who": "Wallace John F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2041.0800000000002, "date": "2005-12-15", "score": 21.9, "ref_price": 10.73, "return": 0.06150978564771669}, {"who": "Wallace John F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11110.4, "date": "2005-09-13", "score": 43.0, "ref_price": 10.73, "return": 0.06150978564771669}]}, "price_series": [{"date": "2016-10-28", "close": 10.73, "volume": 40171.0}, {"date": "2016-10-31", "close": 10.72, "volume": 19743.0}, {"date": "2016-11-01", "close": 10.7501, "volume": 79215.0}, {"date": "2016-11-02", "close": 10.75, "volume": 53919.0}, {"date": "2016-11-03", "close": 10.7825, "volume": 67278.0}, {"date": "2016-11-04", "close": 10.7701, "volume": 13837.0}, {"date": "2016-11-07", "close": 10.83, "volume": 31415.0}, {"date": "2016-11-08", "close": 10.69, "volume": 74870.0}, {"date": "2016-11-09", "close": 10.55, "volume": 31893.0}, {"date": "2016-11-10", "close": 10.55, "volume": 93646.0}, {"date": "2016-11-11", "close": 10.46, "volume": 24261.0}, {"date": "2016-11-14", "close": 10.42, "volume": 25432.0}, {"date": "2016-11-15", "close": 10.43, "volume": 32663.0}, {"date": "2016-11-16", "close": 10.3936, "volume": 50373.0}, {"date": "2016-11-17", "close": 10.46, "volume": 10552.0}, {"date": "2016-11-18", "close": 10.4, "volume": 52611.0}, {"date": "2016-11-21", "close": 10.4901, "volume": 27877.0}, {"date": "2016-11-22", "close": 10.5, "volume": 5247.0}, {"date": "2016-11-23", "close": 10.49, "volume": 7938.0}, {"date": "2016-11-25", "close": 10.502, "volume": 2297.0}, {"date": "2016-11-28", "close": 10.44, "volume": 8639.0}, {"date": "2016-11-29", "close": 10.42, "volume": 17924.0}, {"date": "2016-11-30", "close": 10.45, "volume": 13978.0}, {"date": "2016-12-01", "close": 10.41, "volume": 41019.0}, {"date": "2016-12-02", "close": 10.35, "volume": 11732.0}, {"date": "2016-12-05", "close": 10.35, "volume": 25847.0}, {"date": "2016-12-06", "close": 10.38, "volume": 32375.0}, {"date": "2016-12-07", "close": 10.42, "volume": 29453.0}, {"date": "2016-12-08", "close": 10.47, "volume": 14613.0}, {"date": "2016-12-09", "close": 10.56, "volume": 21370.0}, {"date": "2016-12-12", "close": 10.54, "volume": 73601.0}, {"date": "2016-12-13", "close": 10.62, "volume": 39002.0}, {"date": "2016-12-14", "close": 10.48, "volume": 30292.0}, {"date": "2016-12-15", "close": 9.58, "volume": 33895.0}, {"date": "2016-12-16", "close": 9.53, "volume": 26815.0}, {"date": "2016-12-19", "close": 9.61, "volume": 11181.0}, {"date": "2016-12-20", "close": 9.77, "volume": 92379.0}, {"date": "2016-12-21", "close": 9.77, "volume": 91433.0}, {"date": "2016-12-22", "close": 9.8893, "volume": 113445.0}, {"date": "2016-12-23", "close": 9.7, "volume": 51505.0}, {"date": "2016-12-27", "close": 9.76, "volume": 55795.0}, {"date": "2016-12-28", "close": 9.7492, "volume": 11288.0}, {"date": "2016-12-29", "close": 9.67, "volume": 42786.0}, {"date": "2016-12-30", "close": 9.7237, "volume": 6419.0}, {"date": "2017-01-03", "close": 9.719, "volume": 22662.0}, {"date": "2017-01-04", "close": 9.87, "volume": 34413.0}, {"date": "2017-01-05", "close": 9.94, "volume": 2990.0}, {"date": "2017-01-06", "close": 10.0, "volume": 18455.0}, {"date": "2017-01-09", "close": 10.11, "volume": 45617.0}, {"date": "2017-01-10", "close": 10.1914, "volume": 32913.0}, {"date": "2017-01-11", "close": 10.1101, "volume": 15145.0}, {"date": "2017-01-12", "close": 10.1, "volume": 21398.0}, {"date": "2017-01-13", "close": 10.35, "volume": 53519.0}, {"date": "2017-01-17", "close": 10.1801, "volume": 34200.0}, {"date": "2017-01-18", "close": 10.1186, "volume": 15230.0}, {"date": "2017-01-19", "close": 10.01, "volume": 8414.0}, {"date": "2017-01-20", "close": 10.083, "volume": 15421.0}, {"date": "2017-01-23", "close": 10.13, "volume": 21549.0}, {"date": "2017-01-24", "close": 10.15, "volume": 18522.0}, {"date": "2017-01-25", "close": 10.16, "volume": 48497.0}, {"date": "2017-01-26", "close": 10.19, "volume": 14470.0}, {"date": "2017-01-27", "close": 10.15, "volume": 23529.0}, {"date": "2017-01-30", "close": 10.13, "volume": 16927.0}, {"date": "2017-01-31", "close": 10.17, "volume": 101771.0}, {"date": "2017-02-01", "close": 10.2, "volume": 30853.0}, {"date": "2017-02-02", "close": 10.26, "volume": 42419.0}, {"date": "2017-02-03", "close": 10.2476, "volume": 29881.0}, {"date": "2017-02-06", "close": 10.27, "volume": 17918.0}, {"date": "2017-02-07", "close": 10.3, "volume": 39299.0}, {"date": "2017-02-08", "close": 10.32, "volume": 15432.0}, {"date": "2017-02-09", "close": 10.37, "volume": 31496.0}, {"date": "2017-02-10", "close": 10.42, "volume": 42257.0}, {"date": "2017-02-13", "close": 10.49, "volume": 32754.0}, {"date": "2017-02-14", "close": 10.43, "volume": 54033.0}, {"date": "2017-02-15", "close": 10.47, "volume": 64530.0}, {"date": "2017-02-16", "close": 10.4525, "volume": 16541.0}, {"date": "2017-02-17", "close": 10.47, "volume": 7996.0}, {"date": "2017-02-21", "close": 10.58, "volume": 15861.0}, {"date": "2017-02-22", "close": 10.54, "volume": 20804.0}, {"date": "2017-02-23", "close": 10.58, "volume": 16459.0}, {"date": "2017-02-24", "close": 10.59, "volume": 28924.0}, {"date": "2017-02-27", "close": 10.6, "volume": 29739.0}, {"date": "2017-02-28", "close": 10.6, "volume": 22331.0}, {"date": "2017-03-01", "close": 10.7, "volume": 37215.0}, {"date": "2017-03-02", "close": 10.56, "volume": 76623.0}, {"date": "2017-03-03", "close": 10.56, "volume": 12944.0}, {"date": "2017-03-06", "close": 10.56, "volume": 31392.0}, {"date": "2017-03-07", "close": 10.61, "volume": 13922.0}, {"date": "2017-03-08", "close": 10.55, "volume": 9801.0}, {"date": "2017-03-09", "close": 10.52, "volume": 28040.0}, {"date": "2017-03-10", "close": 10.5, "volume": 29471.0}, {"date": "2017-03-13", "close": 10.54, "volume": 87926.0}, {"date": "2017-03-14", "close": 10.51, "volume": 19576.0}, {"date": "2017-03-15", "close": 10.6, "volume": 112854.0}, {"date": "2017-03-16", "close": 10.53, "volume": 20267.0}, {"date": "2017-03-17", "close": 10.55, "volume": 127193.0}, {"date": "2017-03-20", "close": 10.5405, "volume": 29381.0}, {"date": "2017-03-21", "close": 10.54, "volume": 51632.0}, {"date": "2017-03-22", "close": 10.58, "volume": 50810.0}, {"date": "2017-03-23", "close": 10.73, "volume": 68535.0}, {"date": "2017-03-24", "close": 10.6999, "volume": 52600.0}, {"date": "2017-03-27", "close": 10.73, "volume": 13014.0}, {"date": "2017-03-28", "close": 10.85, "volume": 56989.0}, {"date": "2017-03-29", "close": 10.91, "volume": 23968.0}, {"date": "2017-03-30", "close": 10.88, "volume": 38663.0}, {"date": "2017-03-31", "close": 10.84, "volume": 19255.0}, {"date": "2017-04-03", "close": 10.8699, "volume": 6290.0}, {"date": "2017-04-04", "close": 10.78, "volume": 48284.0}, {"date": "2017-04-05", "close": 10.76, "volume": 22953.0}, {"date": "2017-04-06", "close": 10.73, "volume": 22934.0}, {"date": "2017-04-07", "close": 10.66, "volume": 57345.0}, {"date": "2017-04-10", "close": 10.66, "volume": 12665.0}, {"date": "2017-04-11", "close": 10.74, "volume": 17284.0}, {"date": "2017-04-12", "close": 10.73, "volume": 9373.0}, {"date": "2017-04-13", "close": 10.63, "volume": 12333.0}, {"date": "2017-04-17", "close": 10.72, "volume": 11829.0}, {"date": "2017-04-18", "close": 10.71, "volume": 6711.0}, {"date": "2017-04-19", "close": 10.73, "volume": 14392.0}, {"date": "2017-04-20", "close": 10.72, "volume": 45172.0}, {"date": "2017-04-21", "close": 10.75, "volume": 23415.0}, {"date": "2017-04-24", "close": 10.84, "volume": 27299.0}, {"date": "2017-04-25", "close": 10.85, "volume": 20946.0}, {"date": "2017-04-26", "close": 10.83, "volume": 31341.0}, {"date": "2017-04-27", "close": 10.855, "volume": 9668.0}, {"date": "2017-04-28", "close": 10.94, "volume": 39530.0}, {"date": "2017-05-01", "close": 10.98, "volume": 20052.0}, {"date": "2017-05-02", "close": 10.94, "volume": 21021.0}, {"date": "2017-05-03", "close": 10.9893, "volume": 19939.0}, {"date": "2017-05-04", "close": 10.95, "volume": 21290.0}, {"date": "2017-05-05", "close": 11.1, "volume": 47396.0}, {"date": "2017-05-08", "close": 11.12, "volume": 25112.0}, {"date": "2017-05-09", "close": 11.13, "volume": 30961.0}, {"date": "2017-05-10", "close": 11.14, "volume": 64137.0}, {"date": "2017-05-11", "close": 11.17, "volume": 40967.0}, {"date": "2017-05-12", "close": 11.15, "volume": 12015.0}, {"date": "2017-05-15", "close": 11.16, "volume": 82462.0}, {"date": "2017-05-16", "close": 11.16, "volume": 17444.0}, {"date": "2017-05-17", "close": 11.17, "volume": 31683.0}, {"date": "2017-05-18", "close": 11.18, "volume": 37697.0}, {"date": "2017-05-19", "close": 11.29, "volume": 40657.0}, {"date": "2017-05-22", "close": 11.24, "volume": 16272.0}, {"date": "2017-05-23", "close": 11.28, "volume": 47117.0}, {"date": "2017-05-24", "close": 11.3, "volume": 12552.0}, {"date": "2017-05-25", "close": 11.37, "volume": 108450.0}, {"date": "2017-05-26", "close": 11.35, "volume": 19438.0}, {"date": "2017-05-30", "close": 11.39, "volume": 16030.0}, {"date": "2017-05-31", "close": 11.45, "volume": 22564.0}, {"date": "2017-06-01", "close": 11.41, "volume": 50226.0}, {"date": "2017-06-02", "close": 11.54, "volume": 140259.0}, {"date": "2017-06-05", "close": 11.61, "volume": 79565.0}, {"date": "2017-06-06", "close": 11.649, "volume": 31408.0}, {"date": "2017-06-07", "close": 11.73, "volume": 25356.0}, {"date": "2017-06-08", "close": 11.66, "volume": 49065.0}, {"date": "2017-06-09", "close": 11.61, "volume": 44335.0}, {"date": "2017-06-12", "close": 11.615, "volume": 13002.0}, {"date": "2017-06-13", "close": 11.71, "volume": 12619.0}, {"date": "2017-06-14", "close": 11.71, "volume": 25045.0}, {"date": "2017-06-15", "close": 11.59, "volume": 30321.0}, {"date": "2017-06-16", "close": 11.57, "volume": 31333.0}, {"date": "2017-06-19", "close": 11.57, "volume": 6981.0}, {"date": "2017-06-20", "close": 11.59, "volume": 34672.0}, {"date": "2017-06-21", "close": 11.51, "volume": 55398.0}, {"date": "2017-06-22", "close": 11.61, "volume": 18031.0}, {"date": "2017-06-23", "close": 11.55, "volume": 15442.0}, {"date": "2017-06-26", "close": 11.58, "volume": 21422.0}, {"date": "2017-06-27", "close": 11.54, "volume": 13058.0}, {"date": "2017-06-28", "close": 11.59, "volume": 32064.0}, {"date": "2017-06-29", "close": 11.46, "volume": 56793.0}, {"date": "2017-06-30", "close": 11.48, "volume": 37654.0}, {"date": "2017-07-03", "close": 11.48, "volume": 7599.0}, {"date": "2017-07-05", "close": 11.44, "volume": 13877.0}, {"date": "2017-07-06", "close": 11.4, "volume": 21788.0}, {"date": "2017-07-07", "close": 11.34, "volume": 38619.0}, {"date": "2017-07-10", "close": 11.36, "volume": 12775.0}, {"date": "2017-07-11", "close": 11.43, "volume": 31209.0}, {"date": "2017-07-12", "close": 11.57, "volume": 28196.0}, {"date": "2017-07-13", "close": 11.58, "volume": 22765.0}, {"date": "2017-07-14", "close": 11.645, "volume": 9525.0}, {"date": "2017-07-17", "close": 11.62, "volume": 18485.0}, {"date": "2017-07-18", "close": 11.66, "volume": 15372.0}, {"date": "2017-07-19", "close": 11.75, "volume": 12759.0}, {"date": "2017-07-20", "close": 11.76, "volume": 10887.0}, {"date": "2017-07-21", "close": 11.82, "volume": 47310.0}, {"date": "2017-07-24", "close": 11.88, "volume": 28735.0}, {"date": "2017-07-25", "close": 11.96, "volume": 75856.0}, {"date": "2017-07-26", "close": 11.97, "volume": 40693.0}, {"date": "2017-07-27", "close": 11.88, "volume": 74722.0}, {"date": "2017-07-28", "close": 11.86, "volume": 32945.0}, {"date": "2017-07-31", "close": 11.99, "volume": 22513.0}, {"date": "2017-08-01", "close": 12.05, "volume": 64716.0}, {"date": "2017-08-02", "close": 12.09, "volume": 18985.0}, {"date": "2017-08-03", "close": 12.19, "volume": 17118.0}, {"date": "2017-08-04", "close": 12.37, "volume": 47788.0}, {"date": "2017-08-07", "close": 12.39, "volume": 21199.0}, {"date": "2017-08-08", "close": 12.34, "volume": 21499.0}, {"date": "2017-08-09", "close": 12.2201, "volume": 26921.0}, {"date": "2017-08-10", "close": 12.03, "volume": 88686.0}, {"date": "2017-08-11", "close": 12.08, "volume": 38335.0}, {"date": "2017-08-14", "close": 12.25, "volume": 88969.0}, {"date": "2017-08-15", "close": 12.01, "volume": 80336.0}, {"date": "2017-08-16", "close": 12.06, "volume": 20419.0}, {"date": "2017-08-17", "close": 11.96, "volume": 35880.0}, {"date": "2017-08-18", "close": 12.09, "volume": 30849.0}, {"date": "2017-08-21", "close": 12.05, "volume": 47235.0}, {"date": "2017-08-22", "close": 12.21, "volume": 70095.0}, {"date": "2017-08-23", "close": 12.21, "volume": 22535.0}, {"date": "2017-08-24", "close": 12.18, "volume": 58897.0}, {"date": "2017-08-25", "close": 12.24, "volume": 17753.0}, {"date": "2017-08-28", "close": 12.28, "volume": 18192.0}, {"date": "2017-08-29", "close": 12.29, "volume": 32410.0}, {"date": "2017-08-30", "close": 12.29, "volume": 31268.0}, {"date": "2017-08-31", "close": 12.34, "volume": 22550.0}, {"date": "2017-09-01", "close": 12.3301, "volume": 23915.0}, {"date": "2017-09-05", "close": 12.25, "volume": 35969.0}, {"date": "2017-09-06", "close": 12.24, "volume": 75611.0}, {"date": "2017-09-07", "close": 12.34, "volume": 69302.0}, {"date": "2017-09-08", "close": 12.41, "volume": 41100.0}, {"date": "2017-09-11", "close": 12.46, "volume": 29442.0}, {"date": "2017-09-12", "close": 12.3599, "volume": 48055.0}, {"date": "2017-09-13", "close": 12.31, "volume": 23718.0}, {"date": "2017-09-14", "close": 12.4, "volume": 28735.0}, {"date": "2017-09-15", "close": 12.39, "volume": 32256.0}, {"date": "2017-09-18", "close": 12.34, "volume": 28617.0}, {"date": "2017-09-19", "close": 12.39, "volume": 41661.0}, {"date": "2017-09-20", "close": 12.41, "volume": 24063.0}, {"date": "2017-09-21", "close": 12.31, "volume": 92969.0}, {"date": "2017-09-22", "close": 12.3, "volume": 18990.0}, {"date": "2017-09-25", "close": 12.34, "volume": 17832.0}, {"date": "2017-09-26", "close": 12.38, "volume": 27274.0}, {"date": "2017-09-27", "close": 12.39, "volume": 58270.0}, {"date": "2017-09-28", "close": 12.41, "volume": 115909.0}, {"date": "2017-09-29", "close": 12.55, "volume": 53218.0}, {"date": "2017-10-02", "close": 12.53, "volume": 34230.0}, {"date": "2017-10-03", "close": 12.7, "volume": 80594.0}, {"date": "2017-10-04", "close": 12.61, "volume": 33880.0}, {"date": "2017-10-05", "close": 12.66, "volume": 26771.0}, {"date": "2017-10-06", "close": 12.65, "volume": 42232.0}, {"date": "2017-10-09", "close": 12.56, "volume": 123318.0}, {"date": "2017-10-10", "close": 12.58, "volume": 221023.0}, {"date": "2017-10-11", "close": 12.7, "volume": 26469.0}, {"date": "2017-10-12", "close": 12.57, "volume": 143801.0}, {"date": "2017-10-13", "close": 12.56, "volume": 288943.0}, {"date": "2017-10-16", "close": 12.64, "volume": 37018.0}, {"date": "2017-10-17", "close": 12.68, "volume": 33803.0}, {"date": "2017-10-18", "close": 12.62, "volume": 23720.0}, {"date": "2017-10-19", "close": 12.5407, "volume": 26387.0}, {"date": "2017-10-20", "close": 12.57, "volume": 57158.0}, {"date": "2017-10-23", "close": 12.55, "volume": 31968.0}, {"date": "2017-10-24", "close": 12.61, "volume": 36704.0}, {"date": "2017-10-25", "close": 12.53, "volume": 54180.0}, {"date": "2017-10-26", "close": 12.5767, "volume": 29138.0}, {"date": "2017-10-27", "close": 12.8, "volume": 137127.0}, {"date": "2017-10-30", "close": 12.79, "volume": 70187.0}, {"date": "2017-10-31", "close": 12.89, "volume": 41852.0}, {"date": "2017-11-01", "close": 13.0297, "volume": 85293.0}, {"date": "2017-11-02", "close": 13.07, "volume": 37241.0}, {"date": "2017-11-03", "close": 13.13, "volume": 48896.0}, {"date": "2017-11-06", "close": 13.14, "volume": 74737.0}, {"date": "2017-11-07", "close": 13.32, "volume": 164806.0}, {"date": "2017-11-08", "close": 13.36, "volume": 56335.0}, {"date": "2017-11-09", "close": 13.23, "volume": 74118.0}, {"date": "2017-11-10", "close": 13.22, "volume": 48609.0}, {"date": "2017-11-13", "close": 13.09, "volume": 75969.0}, {"date": "2017-11-14", "close": 12.89, "volume": 43741.0}, {"date": "2017-11-15", "close": 12.685, "volume": 76308.0}, {"date": "2017-11-16", "close": 12.9398, "volume": 75235.0}, {"date": "2017-11-17", "close": 12.84, "volume": 69089.0}, {"date": "2017-11-20", "close": 12.96, "volume": 21181.0}, {"date": "2017-11-21", "close": 13.1301, "volume": 28918.0}, {"date": "2017-11-22", "close": 13.1501, "volume": 34691.0}, {"date": "2017-11-24", "close": 13.239, "volume": 5596.0}, {"date": "2017-11-27", "close": 13.53, "volume": 126225.0}, {"date": "2017-11-28", "close": 13.7366, "volume": 80835.0}, {"date": "2017-11-29", "close": 13.66, "volume": 54752.0}, {"date": "2017-11-30", "close": 13.7089, "volume": 49764.0}, {"date": "2017-12-01", "close": 13.4301, "volume": 43603.0}, {"date": "2017-12-04", "close": 13.32, "volume": 50325.0}, {"date": "2017-12-05", "close": 13.1992, "volume": 75676.0}, {"date": "2017-12-06", "close": 13.2, "volume": 35036.0}, {"date": "2017-12-07", "close": 13.58, "volume": 41980.0}, {"date": "2017-12-08", "close": 13.55, "volume": 111643.0}, {"date": "2017-12-11", "close": 13.72, "volume": 183142.0}, {"date": "2017-12-12", "close": 13.65, "volume": 115400.0}, {"date": "2017-12-13", "close": 13.67, "volume": 70755.0}, {"date": "2017-12-14", "close": 11.77, "volume": 80927.0}, {"date": "2017-12-15", "close": 11.84, "volume": 50114.0}, {"date": "2017-12-18", "close": 11.98, "volume": 72558.0}, {"date": "2017-12-19", "close": 12.1, "volume": 285347.0}, {"date": "2017-12-20", "close": 12.23, "volume": 131458.0}, {"date": "2017-12-21", "close": 12.13, "volume": 71997.0}, {"date": "2017-12-22", "close": 12.2, "volume": 137151.0}, {"date": "2017-12-26", "close": 11.76, "volume": 351121.0}, {"date": "2017-12-27", "close": 11.73, "volume": 139373.0}, {"date": "2017-12-28", "close": 11.74, "volume": 32944.0}, {"date": "2017-12-29", "close": 11.81, "volume": 26254.0}, {"date": "2018-01-02", "close": 11.96, "volume": 80590.0}, {"date": "2018-01-03", "close": 12.11, "volume": 72217.0}, {"date": "2018-01-04", "close": 12.35, "volume": 169424.0}, {"date": "2018-01-05", "close": 12.43, "volume": 78213.0}, {"date": "2018-01-08", "close": 12.58, "volume": 120223.0}, {"date": "2018-01-09", "close": 12.3499, "volume": 96615.0}, {"date": "2018-01-10", "close": 12.36, "volume": 41596.0}, {"date": "2018-01-11", "close": 12.56, "volume": 32784.0}, {"date": "2018-01-12", "close": 12.59, "volume": 76176.0}, {"date": "2018-01-16", "close": 12.66, "volume": 29946.0}, {"date": "2018-01-17", "close": 13.0399, "volume": 79877.0}, {"date": "2018-01-18", "close": 12.83, "volume": 69228.0}, {"date": "2018-01-19", "close": 12.8, "volume": 93461.0}, {"date": "2018-01-22", "close": 12.72, "volume": 51498.0}, {"date": "2018-01-23", "close": 12.68, "volume": 85900.0}, {"date": "2018-01-24", "close": 12.79, "volume": 78672.0}, {"date": "2018-01-25", "close": 12.88, "volume": 56064.0}, {"date": "2018-01-26", "close": 12.9724, "volume": 26747.0}, {"date": "2018-01-29", "close": 12.83, "volume": 85482.0}, {"date": "2018-01-30", "close": 12.48, "volume": 193011.0}, {"date": "2018-01-31", "close": 12.37, "volume": 62194.0}, {"date": "2018-02-01", "close": 12.4501, "volume": 50023.0}, {"date": "2018-02-02", "close": 12.2, "volume": 139150.0}, {"date": "2018-02-05", "close": 11.68, "volume": 193856.0}, {"date": "2018-02-06", "close": 12.08, "volume": 78959.0}, {"date": "2018-02-07", "close": 11.8, "volume": 120314.0}, {"date": "2018-02-08", "close": 11.44, "volume": 99643.0}, {"date": "2018-02-09", "close": 11.54, "volume": 151540.0}, {"date": "2018-02-12", "close": 11.83, "volume": 64181.0}, {"date": "2018-02-13", "close": 11.68, "volume": 45914.0}, {"date": "2018-02-14", "close": 11.87, "volume": 54174.0}, {"date": "2018-02-15", "close": 11.97, "volume": 62013.0}, {"date": "2018-02-16", "close": 12.0801, "volume": 49832.0}, {"date": "2018-02-20", "close": 12.19, "volume": 55657.0}, {"date": "2018-02-21", "close": 12.24, "volume": 48478.0}, {"date": "2018-02-22", "close": 12.27, "volume": 17685.0}, {"date": "2018-02-23", "close": 12.46, "volume": 23059.0}, {"date": "2018-02-26", "close": 12.52, "volume": 70947.0}, {"date": "2018-02-27", "close": 12.31, "volume": 24649.0}, {"date": "2018-02-28", "close": 12.48, "volume": 11233.0}, {"date": "2018-03-01", "close": 12.15, "volume": 38885.0}, {"date": "2018-03-02", "close": 12.21, "volume": 48174.0}, {"date": "2018-03-05", "close": 12.16, "volume": 21660.0}, {"date": "2018-03-06", "close": 12.18, "volume": 133137.0}, {"date": "2018-03-07", "close": 12.12, "volume": 28904.0}, {"date": "2018-03-08", "close": 12.165, "volume": 28755.0}, {"date": "2018-03-09", "close": 12.16, "volume": 28690.0}, {"date": "2018-03-12", "close": 12.15, "volume": 62439.0}, {"date": "2018-03-13", "close": 12.27, "volume": 137736.0}, {"date": "2018-03-14", "close": 12.46, "volume": 42173.0}, {"date": "2018-03-15", "close": 12.47, "volume": 2457.0}, {"date": "2018-03-16", "close": 12.44, "volume": 9813.0}, {"date": "2018-03-19", "close": 12.26, "volume": 80664.0}, {"date": "2018-03-20", "close": 12.3599, "volume": 68310.0}, {"date": "2018-03-21", "close": 12.35, "volume": 36332.0}, {"date": "2018-03-22", "close": 12.23, "volume": 19114.0}, {"date": "2018-03-23", "close": 12.08, "volume": 58849.0}, {"date": "2018-03-26", "close": 12.1307, "volume": 103079.0}, {"date": "2018-03-27", "close": 12.09, "volume": 154632.0}, {"date": "2018-03-28", "close": 12.21, "volume": 115790.0}, {"date": "2018-03-29", "close": 12.29, "volume": 45836.0}, {"date": "2018-04-02", "close": 12.1392, "volume": 20620.0}, {"date": "2018-04-03", "close": 12.25, "volume": 33420.0}, {"date": "2018-04-04", "close": 12.25, "volume": 40884.0}, {"date": "2018-04-05", "close": 12.27, "volume": 81442.0}, {"date": "2018-04-06", "close": 12.1599, "volume": 62388.0}, {"date": "2018-04-09", "close": 12.37, "volume": 36251.0}, {"date": "2018-04-10", "close": 12.399, "volume": 83925.0}, {"date": "2018-04-11", "close": 12.27, "volume": 40455.0}, {"date": "2018-04-12", "close": 12.21, "volume": 13318.0}, {"date": "2018-04-13", "close": 12.1499, "volume": 17187.0}, {"date": "2018-04-16", "close": 12.15, "volume": 33968.0}, {"date": "2018-04-17", "close": 12.13, "volume": 75255.0}, {"date": "2018-04-18", "close": 12.22, "volume": 115066.0}, {"date": "2018-04-19", "close": 12.17, "volume": 18838.0}, {"date": "2018-04-20", "close": 12.17, "volume": 20607.0}, {"date": "2018-04-23", "close": 12.14, "volume": 27785.0}, {"date": "2018-04-24", "close": 12.12, "volume": 60467.0}, {"date": "2018-04-25", "close": 12.16, "volume": 16917.0}, {"date": "2018-04-26", "close": 12.219, "volume": 21323.0}, {"date": "2018-04-27", "close": 12.23, "volume": 5606.0}, {"date": "2018-04-30", "close": 12.29, "volume": 20844.0}, {"date": "2018-05-01", "close": 12.32, "volume": 28670.0}, {"date": "2018-05-02", "close": 12.24, "volume": 55475.0}, {"date": "2018-05-03", "close": 12.31, "volume": 21780.0}, {"date": "2018-05-04", "close": 12.42, "volume": 17125.0}, {"date": "2018-05-07", "close": 12.33, "volume": 13053.0}, {"date": "2018-05-08", "close": 12.37, "volume": 27969.0}, {"date": "2018-05-09", "close": 12.26, "volume": 42170.0}, {"date": "2018-05-10", "close": 12.36, "volume": 269097.0}, {"date": "2018-05-11", "close": 12.39, "volume": 38857.0}, {"date": "2018-05-14", "close": 12.53, "volume": 25450.0}, {"date": "2018-05-15", "close": 12.37, "volume": 30934.0}, {"date": "2018-05-16", "close": 12.38, "volume": 40116.0}, {"date": "2018-05-17", "close": 12.41, "volume": 54843.0}, {"date": "2018-05-18", "close": 12.27, "volume": 22749.0}, {"date": "2018-05-21", "close": 12.25, "volume": 42350.0}, {"date": "2018-05-22", "close": 12.25, "volume": 25710.0}, {"date": "2018-05-23", "close": 12.27, "volume": 14027.0}, {"date": "2018-05-24", "close": 12.29, "volume": 19417.0}, {"date": "2018-05-25", "close": 12.2564, "volume": 20162.0}, {"date": "2018-05-29", "close": 12.15, "volume": 19558.0}, {"date": "2018-05-30", "close": 12.25, "volume": 21688.0}, {"date": "2018-05-31", "close": 12.22, "volume": 78275.0}, {"date": "2018-06-01", "close": 12.21, "volume": 18292.0}, {"date": "2018-06-04", "close": 12.27, "volume": 18295.0}, {"date": "2018-06-05", "close": 12.27, "volume": 18619.0}, {"date": "2018-06-06", "close": 12.25, "volume": 34200.0}, {"date": "2018-06-07", "close": 12.21, "volume": 20668.0}, {"date": "2018-06-08", "close": 12.26, "volume": 30182.0}, {"date": "2018-06-11", "close": 12.29, "volume": 16334.0}, {"date": "2018-06-12", "close": 12.2079, "volume": 55963.0}, {"date": "2018-06-13", "close": 12.17, "volume": 36562.0}, {"date": "2018-06-14", "close": 12.1477, "volume": 19163.0}, {"date": "2018-06-15", "close": 12.0499, "volume": 19321.0}, {"date": "2018-06-18", "close": 12.01, "volume": 28813.0}, {"date": "2018-06-19", "close": 11.86, "volume": 28190.0}, {"date": "2018-06-20", "close": 11.92, "volume": 49788.0}, {"date": "2018-06-21", "close": 11.83, "volume": 62551.0}, {"date": "2018-06-22", "close": 11.88, "volume": 50809.0}, {"date": "2018-06-25", "close": 11.68, "volume": 57960.0}, {"date": "2018-06-26", "close": 11.77, "volume": 35466.0}, {"date": "2018-06-27", "close": 11.765, "volume": 25790.0}, {"date": "2018-06-28", "close": 11.74, "volume": 14022.0}, {"date": "2018-06-29", "close": 11.66, "volume": 26913.0}, {"date": "2018-07-02", "close": 11.32, "volume": 76707.0}, {"date": "2018-07-03", "close": 11.34, "volume": 12117.0}, {"date": "2018-07-05", "close": 11.21, "volume": 45566.0}, {"date": "2018-07-06", "close": 11.25, "volume": 22270.0}, {"date": "2018-07-09", "close": 11.42, "volume": 29375.0}, {"date": "2018-07-10", "close": 11.36, "volume": 27704.0}, {"date": "2018-07-11", "close": 11.16, "volume": 18221.0}, {"date": "2018-07-12", "close": 11.17, "volume": 29237.0}, {"date": "2018-07-13", "close": 11.29, "volume": 35812.0}, {"date": "2018-07-16", "close": 11.26, "volume": 36560.0}, {"date": "2018-07-17", "close": 11.39, "volume": 30701.0}, {"date": "2018-07-18", "close": 11.43, "volume": 22706.0}, {"date": "2018-07-19", "close": 11.32, "volume": 30768.0}, {"date": "2018-07-20", "close": 11.33, "volume": 14051.0}, {"date": "2018-07-23", "close": 11.34, "volume": 22643.0}, {"date": "2018-07-24", "close": 11.42, "volume": 14934.0}, {"date": "2018-07-25", "close": 11.5, "volume": 28240.0}, {"date": "2018-07-26", "close": 11.59, "volume": 11366.0}, {"date": "2018-07-27", "close": 11.69, "volume": 13673.0}, {"date": "2018-07-30", "close": 11.6301, "volume": 5306.0}, {"date": "2018-07-31", "close": 11.52, "volume": 14154.0}, {"date": "2018-08-01", "close": 11.59, "volume": 26207.0}, {"date": "2018-08-02", "close": 11.48, "volume": 9453.0}, {"date": "2018-08-03", "close": 11.5, "volume": 13620.0}, {"date": "2018-08-06", "close": 11.37, "volume": 24517.0}, {"date": "2018-08-07", "close": 11.4342, "volume": 15701.0}, {"date": "2018-08-08", "close": 11.43, "volume": 2124.0}, {"date": "2018-08-09", "close": 11.4647, "volume": 6245.0}, {"date": "2018-08-10", "close": 11.28, "volume": 2978.0}, {"date": "2018-08-13", "close": 11.1, "volume": 41526.0}, {"date": "2018-08-14", "close": 11.06, "volume": 41667.0}, {"date": "2018-08-15", "close": 10.82, "volume": 36014.0}, {"date": "2018-08-16", "close": 10.87, "volume": 36789.0}, {"date": "2018-08-17", "close": 10.88, "volume": 30373.0}, {"date": "2018-08-20", "close": 10.87, "volume": 10005.0}, {"date": "2018-08-21", "close": 10.83, "volume": 26782.0}, {"date": "2018-08-22", "close": 10.9, "volume": 86713.0}, {"date": "2018-08-23", "close": 10.9028, "volume": 44132.0}, {"date": "2018-08-24", "close": 10.9, "volume": 27032.0}, {"date": "2018-08-27", "close": 10.93, "volume": 271975.0}, {"date": "2018-08-28", "close": 10.87, "volume": 136030.0}, {"date": "2018-08-29", "close": 10.9, "volume": 55812.0}, {"date": "2018-08-30", "close": 10.9, "volume": 13046.0}, {"date": "2018-08-31", "close": 10.88, "volume": 127322.0}, {"date": "2018-09-04", "close": 10.73, "volume": 254948.0}, {"date": "2018-09-05", "close": 10.64, "volume": 67554.0}, {"date": "2018-09-06", "close": 10.615, "volume": 214169.0}, {"date": "2018-09-07", "close": 10.5899, "volume": 93343.0}, {"date": "2018-09-10", "close": 10.59, "volume": 22647.0}, {"date": "2018-09-11", "close": 10.54, "volume": 72828.0}, {"date": "2018-09-12", "close": 10.54, "volume": 62539.0}, {"date": "2018-09-13", "close": 10.5546, "volume": 182244.0}, {"date": "2018-09-14", "close": 10.63, "volume": 43698.0}, {"date": "2018-09-17", "close": 10.64, "volume": 44014.0}, {"date": "2018-09-18", "close": 10.74, "volume": 91314.0}, {"date": "2018-09-19", "close": 10.76, "volume": 165648.0}, {"date": "2018-09-20", "close": 10.8, "volume": 148582.0}, {"date": "2018-09-21", "close": 10.84, "volume": 402542.0}, {"date": "2018-09-24", "close": 10.87, "volume": 92208.0}, {"date": "2018-09-25", "close": 10.94, "volume": 133429.0}, {"date": "2018-09-26", "close": 11.04, "volume": 110528.0}, {"date": "2018-09-27", "close": 10.99, "volume": 345657.0}, {"date": "2018-09-28", "close": 11.07, "volume": 41698.0}, {"date": "2018-10-01", "close": 11.15, "volume": 89134.0}, {"date": "2018-10-02", "close": 11.12, "volume": 69589.0}, {"date": "2018-10-03", "close": 11.15, "volume": 78831.0}, {"date": "2018-10-04", "close": 11.04, "volume": 140872.0}, {"date": "2018-10-05", "close": 10.96, "volume": 43189.0}, {"date": "2018-10-08", "close": 10.96, "volume": 12744.0}, {"date": "2018-10-09", "close": 10.96, "volume": 71550.0}, {"date": "2018-10-10", "close": 10.764, "volume": 88141.0}, {"date": "2018-10-11", "close": 10.53, "volume": 88820.0}, {"date": "2018-10-12", "close": 10.59, "volume": 36925.0}, {"date": "2018-10-15", "close": 10.48, "volume": 46573.0}, {"date": "2018-10-16", "close": 10.49, "volume": 44849.0}, {"date": "2018-10-17", "close": 10.47, "volume": 46142.0}, {"date": "2018-10-18", "close": 10.35, "volume": 78533.0}, {"date": "2018-10-19", "close": 10.42, "volume": 15567.0}, {"date": "2018-10-22", "close": 10.31, "volume": 21095.0}, {"date": "2018-10-23", "close": 10.155, "volume": 80681.0}, {"date": "2018-10-24", "close": 9.95, "volume": 68304.0}, {"date": "2018-10-25", "close": 10.11, "volume": 25947.0}, {"date": "2018-10-26", "close": 9.9, "volume": 28823.0}, {"date": "2018-10-29", "close": 9.73, "volume": 45724.0}, {"date": "2018-10-30", "close": 9.97, "volume": 20486.0}, {"date": "2018-10-31", "close": 10.15, "volume": 34434.0}, {"date": "2018-11-01", "close": 10.14, "volume": 32172.0}, {"date": "2018-11-02", "close": 10.28, "volume": 21546.0}, {"date": "2018-11-05", "close": 10.22, "volume": 30816.0}, {"date": "2018-11-06", "close": 10.25, "volume": 11475.0}, {"date": "2018-11-07", "close": 10.32, "volume": 28536.0}, {"date": "2018-11-08", "close": 10.36, "volume": 26234.0}, {"date": "2018-11-09", "close": 10.36, "volume": 23780.0}, {"date": "2018-11-12", "close": 10.32, "volume": 44538.0}, {"date": "2018-11-13", "close": 10.3873, "volume": 37157.0}, {"date": "2018-11-14", "close": 10.4, "volume": 56395.0}, {"date": "2018-11-15", "close": 10.4517, "volume": 62436.0}, {"date": "2018-11-16", "close": 10.44, "volume": 8442.0}, {"date": "2018-11-19", "close": 10.59, "volume": 34171.0}, {"date": "2018-11-20", "close": 10.43, "volume": 59963.0}, {"date": "2018-11-21", "close": 10.43, "volume": 34068.0}, {"date": "2018-11-23", "close": 10.4, "volume": 21049.0}, {"date": "2018-11-26", "close": 10.485, "volume": 14760.0}, {"date": "2018-11-27", "close": 10.49, "volume": 88647.0}, {"date": "2018-11-28", "close": 10.53, "volume": 27653.0}, {"date": "2018-11-29", "close": 10.5, "volume": 9032.0}, {"date": "2018-11-30", "close": 10.54, "volume": 12522.0}, {"date": "2018-12-03", "close": 10.63, "volume": 78096.0}, {"date": "2018-12-04", "close": 10.4373, "volume": 106009.0}, {"date": "2018-12-06", "close": 10.43, "volume": 28916.0}, {"date": "2018-12-07", "close": 10.37, "volume": 32405.0}, {"date": "2018-12-10", "close": 10.32, "volume": 260482.0}, {"date": "2018-12-11", "close": 10.32, "volume": 166011.0}, {"date": "2018-12-12", "close": 10.42, "volume": 96260.0}, {"date": "2018-12-13", "close": 10.38, "volume": 148655.0}, {"date": "2018-12-14", "close": 8.49, "volume": 64024.0}, {"date": "2018-12-17", "close": 8.47, "volume": 76533.0}, {"date": "2018-12-18", "close": 8.42, "volume": 26913.0}, {"date": "2018-12-19", "close": 8.38, "volume": 101879.0}, {"date": "2018-12-20", "close": 8.27, "volume": 85243.0}, {"date": "2018-12-21", "close": 8.04, "volume": 54844.0}, {"date": "2018-12-24", "close": 8.02, "volume": 106855.0}, {"date": "2018-12-26", "close": 8.38, "volume": 199697.0}, {"date": "2018-12-27", "close": 8.32, "volume": 107434.0}, {"date": "2018-12-28", "close": 8.47, "volume": 213862.0}, {"date": "2018-12-31", "close": 8.32, "volume": 104157.0}, {"date": "2019-01-02", "close": 8.39, "volume": 24792.0}, {"date": "2019-01-03", "close": 8.35, "volume": 6738.0}, {"date": "2019-01-04", "close": 8.63, "volume": 34098.0}, {"date": "2019-01-07", "close": 8.68, "volume": 26582.0}, {"date": "2019-01-08", "close": 8.67, "volume": 34505.0}, {"date": "2019-01-09", "close": 8.68, "volume": 19915.0}, {"date": "2019-01-10", "close": 8.71, "volume": 31811.0}, {"date": "2019-01-11", "close": 8.6, "volume": 44186.0}, {"date": "2019-01-14", "close": 8.66, "volume": 7829.0}, {"date": "2019-01-15", "close": 8.7, "volume": 50666.0}, {"date": "2019-01-16", "close": 8.69, "volume": 33609.0}, {"date": "2019-01-17", "close": 8.69, "volume": 227805.0}, {"date": "2019-01-18", "close": 8.7, "volume": 23403.0}, {"date": "2019-01-22", "close": 8.6068, "volume": 6388.0}, {"date": "2019-01-23", "close": 8.59, "volume": 7089.0}, {"date": "2019-01-24", "close": 8.62, "volume": 62907.0}, {"date": "2019-01-25", "close": 8.76, "volume": 18774.0}, {"date": "2019-01-28", "close": 8.66, "volume": 15618.0}, {"date": "2019-01-29", "close": 8.74, "volume": 48451.0}, {"date": "2019-01-30", "close": 8.82, "volume": 15697.0}, {"date": "2019-01-31", "close": 8.8, "volume": 34255.0}, {"date": "2019-02-01", "close": 8.84, "volume": 46909.0}, {"date": "2019-02-04", "close": 8.87, "volume": 15639.0}, {"date": "2019-02-05", "close": 8.9, "volume": 12875.0}, {"date": "2019-02-06", "close": 8.8646, "volume": 10266.0}, {"date": "2019-02-07", "close": 8.7385, "volume": 20285.0}, {"date": "2019-02-08", "close": 8.54, "volume": 30457.0}, {"date": "2019-02-11", "close": 8.53, "volume": 25809.0}, {"date": "2019-02-12", "close": 8.63, "volume": 203542.0}, {"date": "2019-02-13", "close": 8.7008, "volume": 24470.0}, {"date": "2019-02-14", "close": 8.731, "volume": 17184.0}, {"date": "2019-02-15", "close": 8.85, "volume": 19730.0}, {"date": "2019-02-19", "close": 8.9, "volume": 50167.0}, {"date": "2019-02-20", "close": 8.92, "volume": 43137.0}, {"date": "2019-02-21", "close": 8.93, "volume": 74413.0}, {"date": "2019-02-22", "close": 8.92, "volume": 31653.0}, {"date": "2019-02-25", "close": 8.94, "volume": 15370.0}, {"date": "2019-02-26", "close": 8.92, "volume": 22975.0}, {"date": "2019-02-27", "close": 8.93, "volume": 30662.0}, {"date": "2019-02-28", "close": 8.92, "volume": 8926.0}, {"date": "2019-03-01", "close": 8.895, "volume": 18094.0}, {"date": "2019-03-04", "close": 8.89, "volume": 26337.0}, {"date": "2019-03-05", "close": 8.9, "volume": 18726.0}, {"date": "2019-03-06", "close": 8.81, "volume": 18800.0}, {"date": "2019-03-07", "close": 8.675, "volume": 79520.0}, {"date": "2019-03-08", "close": 8.615, "volume": 5981.0}, {"date": "2019-03-11", "close": 8.62, "volume": 109025.0}, {"date": "2019-03-12", "close": 8.62, "volume": 62046.0}, {"date": "2019-03-13", "close": 8.62, "volume": 36650.0}, {"date": "2019-03-14", "close": 8.535, "volume": 16910.0}, {"date": "2019-03-15", "close": 8.54, "volume": 85132.0}, {"date": "2019-03-18", "close": 8.6, "volume": 43741.0}, {"date": "2019-03-19", "close": 8.63, "volume": 16950.0}, {"date": "2019-03-20", "close": 8.65, "volume": 25504.0}, {"date": "2019-03-21", "close": 8.77, "volume": 19353.0}, {"date": "2019-03-22", "close": 8.6508, "volume": 5586.0}, {"date": "2019-03-25", "close": 8.65, "volume": 21732.0}, {"date": "2019-03-26", "close": 8.72, "volume": 37844.0}, {"date": "2019-03-27", "close": 8.8, "volume": 39331.0}, {"date": "2019-03-28", "close": 8.79, "volume": 13801.0}, {"date": "2019-03-29", "close": 8.77, "volume": 24571.0}, {"date": "2019-04-01", "close": 8.9, "volume": 18463.0}, {"date": "2019-04-02", "close": 8.89, "volume": 21933.0}, {"date": "2019-04-03", "close": 8.89, "volume": 16872.0}, {"date": "2019-04-04", "close": 8.87, "volume": 20204.0}, {"date": "2019-04-05", "close": 8.8875, "volume": 3115.0}, {"date": "2019-04-08", "close": 8.86, "volume": 20642.0}, {"date": "2019-04-09", "close": 8.8, "volume": 17122.0}, {"date": "2019-04-10", "close": 8.8, "volume": 23106.0}, {"date": "2019-04-11", "close": 8.77, "volume": 40545.0}, {"date": "2019-04-12", "close": 8.79, "volume": 10917.0}, {"date": "2019-04-15", "close": 8.82, "volume": 23413.0}, {"date": "2019-04-16", "close": 8.89, "volume": 25380.0}, {"date": "2019-04-17", "close": 8.89, "volume": 12772.0}, {"date": "2019-04-18", "close": 8.84, "volume": 16657.0}, {"date": "2019-04-22", "close": 8.8, "volume": 15570.0}, {"date": "2019-04-23", "close": 8.84, "volume": 40597.0}, {"date": "2019-04-24", "close": 8.8201, "volume": 31740.0}, {"date": "2019-04-25", "close": 8.77, "volume": 44698.0}, {"date": "2019-04-26", "close": 8.77, "volume": 11523.0}, {"date": "2019-04-29", "close": 8.75, "volume": 53746.0}, {"date": "2019-04-30", "close": 8.7, "volume": 53347.0}, {"date": "2019-05-01", "close": 8.6475, "volume": 50464.0}, {"date": "2019-05-02", "close": 8.65, "volume": 63154.0}, {"date": "2019-05-03", "close": 8.72, "volume": 46805.0}, {"date": "2019-05-06", "close": 8.6, "volume": 31643.0}, {"date": "2019-05-07", "close": 8.55, "volume": 24144.0}, {"date": "2019-05-08", "close": 8.575, "volume": 29426.0}, {"date": "2019-05-09", "close": 8.5, "volume": 34866.0}, {"date": "2019-05-10", "close": 8.54, "volume": 28040.0}, {"date": "2019-05-13", "close": 8.3315, "volume": 23870.0}, {"date": "2019-05-14", "close": 8.35, "volume": 57622.0}, {"date": "2019-05-15", "close": 8.37, "volume": 17829.0}, {"date": "2019-05-16", "close": 8.46, "volume": 12315.0}, {"date": "2019-05-17", "close": 8.44, "volume": 13878.0}, {"date": "2019-05-20", "close": 8.41, "volume": 13389.0}, {"date": "2019-05-21", "close": 8.505, "volume": 73329.0}, {"date": "2019-05-22", "close": 8.48, "volume": 6733.0}, {"date": "2019-05-23", "close": 8.43, "volume": 22460.0}, {"date": "2019-05-24", "close": 8.5, "volume": 5067.0}, {"date": "2019-05-28", "close": 8.47, "volume": 10317.0}, {"date": "2019-05-29", "close": 8.41, "volume": 27627.0}, {"date": "2019-05-30", "close": 8.4, "volume": 29020.0}, {"date": "2019-05-31", "close": 8.28, "volume": 31820.0}, {"date": "2019-06-03", "close": 8.25, "volume": 17319.0}, {"date": "2019-06-04", "close": 8.3, "volume": 13272.0}, {"date": "2019-06-05", "close": 8.32, "volume": 19478.0}, {"date": "2019-06-06", "close": 8.34, "volume": 19598.0}, {"date": "2019-06-07", "close": 8.39, "volume": 4563.0}, {"date": "2019-06-10", "close": 8.43, "volume": 13225.0}, {"date": "2019-06-11", "close": 8.44, "volume": 45831.0}, {"date": "2019-06-12", "close": 8.38, "volume": 36361.0}, {"date": "2019-06-13", "close": 8.37, "volume": 6318.0}, {"date": "2019-06-14", "close": 8.37, "volume": 11261.0}, {"date": "2019-06-17", "close": 8.35, "volume": 22747.0}, {"date": "2019-06-18", "close": 8.31, "volume": 50852.0}, {"date": "2019-06-19", "close": 8.36, "volume": 42986.0}, {"date": "2019-06-20", "close": 8.35, "volume": 27775.0}, {"date": "2019-06-21", "close": 8.3, "volume": 37209.0}, {"date": "2019-06-24", "close": 8.37, "volume": 24963.0}, {"date": "2019-06-25", "close": 8.39, "volume": 11419.0}, {"date": "2019-06-26", "close": 8.42, "volume": 14874.0}, {"date": "2019-06-27", "close": 8.44, "volume": 32800.0}, {"date": "2019-06-28", "close": 8.5001, "volume": 25250.0}, {"date": "2019-07-01", "close": 8.69, "volume": 22439.0}, {"date": "2019-07-02", "close": 8.76, "volume": 14822.0}, {"date": "2019-07-03", "close": 8.78, "volume": 1240.0}, {"date": "2019-07-05", "close": 8.85, "volume": 12016.0}, {"date": "2019-07-08", "close": 8.79, "volume": 20710.0}, {"date": "2019-07-09", "close": 8.7, "volume": 3870.0}, {"date": "2019-07-10", "close": 8.73, "volume": 13536.0}, {"date": "2019-07-11", "close": 8.75, "volume": 12170.0}, {"date": "2019-07-12", "close": 8.77, "volume": 41603.0}, {"date": "2019-07-15", "close": 8.825, "volume": 27982.0}, {"date": "2019-07-16", "close": 8.76, "volume": 6434.0}, {"date": "2019-07-17", "close": 8.83, "volume": 25113.0}, {"date": "2019-07-18", "close": 8.71, "volume": 13891.0}, {"date": "2019-07-19", "close": 8.74, "volume": 22090.0}, {"date": "2019-07-22", "close": 8.74, "volume": 20278.0}, {"date": "2019-07-23", "close": 8.67, "volume": 51628.0}, {"date": "2019-07-24", "close": 8.71, "volume": 31814.0}, {"date": "2019-07-25", "close": 8.61, "volume": 18563.0}, {"date": "2019-07-26", "close": 8.66, "volume": 2347.0}, {"date": "2019-07-29", "close": 8.64, "volume": 60666.0}, {"date": "2019-07-30", "close": 8.6, "volume": 2987.0}, {"date": "2019-07-31", "close": 8.59, "volume": 56992.0}, {"date": "2019-08-01", "close": 8.58, "volume": 27557.0}, {"date": "2019-08-02", "close": 8.5, "volume": 3462.0}, {"date": "2019-08-05", "close": 8.27, "volume": 71912.0}, {"date": "2019-08-06", "close": 8.3, "volume": 8452.0}, {"date": "2019-08-07", "close": 8.3, "volume": 24733.0}, {"date": "2019-08-08", "close": 8.28, "volume": 29730.0}, {"date": "2019-08-09", "close": 8.28, "volume": 20790.0}, {"date": "2019-08-12", "close": 8.31, "volume": 38732.0}, {"date": "2019-08-13", "close": 8.36, "volume": 25931.0}, {"date": "2019-08-14", "close": 8.23, "volume": 28333.0}, {"date": "2019-08-15", "close": 8.27, "volume": 14826.0}, {"date": "2019-08-16", "close": 8.33, "volume": 17383.0}, {"date": "2019-08-19", "close": 8.3399, "volume": 9205.0}, {"date": "2019-08-20", "close": 8.32, "volume": 19726.0}, {"date": "2019-08-21", "close": 8.3, "volume": 26448.0}, {"date": "2019-08-22", "close": 8.273, "volume": 21983.0}, {"date": "2019-08-23", "close": 8.17, "volume": 44941.0}, {"date": "2019-08-26", "close": 8.25, "volume": 41054.0}, {"date": "2019-08-27", "close": 8.15, "volume": 70388.0}, {"date": "2019-08-28", "close": 8.11, "volume": 87587.0}, {"date": "2019-08-29", "close": 8.16, "volume": 7498.0}, {"date": "2019-08-30", "close": 8.19, "volume": 434616.0}, {"date": "2019-09-03", "close": 8.15, "volume": 15972.0}, {"date": "2019-09-04", "close": 8.22, "volume": 30161.0}, {"date": "2019-09-05", "close": 8.27, "volume": 30627.0}, {"date": "2019-09-06", "close": 8.32, "volume": 17787.0}, {"date": "2019-09-09", "close": 8.29, "volume": 51113.0}, {"date": "2019-09-10", "close": 8.31, "volume": 68754.0}, {"date": "2019-09-11", "close": 8.47, "volume": 91212.0}, {"date": "2019-09-12", "close": 8.52, "volume": 401359.0}, {"date": "2019-09-13", "close": 8.58, "volume": 34375.0}, {"date": "2019-09-16", "close": 8.59, "volume": 30281.0}, {"date": "2019-09-17", "close": 8.61, "volume": 30561.0}, {"date": "2019-09-18", "close": 8.6, "volume": 77856.0}, {"date": "2019-09-19", "close": 8.78, "volume": 37945.0}, {"date": "2019-09-20", "close": 8.76, "volume": 15295.0}, {"date": "2019-09-23", "close": 8.75, "volume": 122021.0}, {"date": "2019-09-24", "close": 8.83, "volume": 49658.0}, {"date": "2019-09-25", "close": 8.79, "volume": 27782.0}, {"date": "2019-09-26", "close": 8.81, "volume": 66292.0}, {"date": "2019-09-27", "close": 8.78, "volume": 28967.0}, {"date": "2019-09-30", "close": 8.77, "volume": 13365.0}, {"date": "2019-10-01", "close": 8.74, "volume": 30531.0}, {"date": "2019-10-02", "close": 8.66, "volume": 9890.0}, {"date": "2019-10-03", "close": 8.75, "volume": 4644.0}, {"date": "2019-10-04", "close": 8.82, "volume": 25730.0}, {"date": "2019-10-07", "close": 8.81, "volume": 105119.0}, {"date": "2019-10-08", "close": 8.76, "volume": 16209.0}, {"date": "2019-10-09", "close": 8.85, "volume": 22492.0}, {"date": "2019-10-10", "close": 8.8, "volume": 17321.0}, {"date": "2019-10-11", "close": 8.84, "volume": 152488.0}, {"date": "2019-10-14", "close": 8.79, "volume": 37422.0}, {"date": "2019-10-15", "close": 8.85, "volume": 60699.0}, {"date": "2019-10-16", "close": 8.8, "volume": 14850.0}, {"date": "2019-10-17", "close": 8.81, "volume": 58957.0}, {"date": "2019-10-18", "close": 8.8102, "volume": 12571.0}, {"date": "2019-10-21", "close": 8.88, "volume": 32052.0}, {"date": "2019-10-22", "close": 8.86, "volume": 29502.0}, {"date": "2019-10-23", "close": 8.87, "volume": 67278.0}, {"date": "2019-10-24", "close": 8.88, "volume": 27510.0}, {"date": "2019-10-25", "close": 8.89, "volume": 32817.0}, {"date": "2019-10-28", "close": 8.91, "volume": 25561.0}, {"date": "2019-10-29", "close": 8.96, "volume": 14517.0}, {"date": "2019-10-30", "close": 8.95, "volume": 27894.0}, {"date": "2019-10-31", "close": 8.98, "volume": 17214.0}, {"date": "2019-11-01", "close": 9.04, "volume": 22224.0}, {"date": "2019-11-04", "close": 9.06, "volume": 49651.0}, {"date": "2019-11-05", "close": 9.1, "volume": 29369.0}, {"date": "2019-11-06", "close": 9.14, "volume": 17033.0}, {"date": "2019-11-07", "close": 9.21, "volume": 33572.0}, {"date": "2019-11-08", "close": 9.17, "volume": 14907.0}, {"date": "2019-11-11", "close": 9.19, "volume": 11453.0}, {"date": "2019-11-12", "close": 9.22, "volume": 16606.0}, {"date": "2019-11-13", "close": 9.17, "volume": 8039.0}, {"date": "2019-11-14", "close": 9.14, "volume": 19729.0}, {"date": "2019-11-15", "close": 9.29, "volume": 16070.0}, {"date": "2019-11-18", "close": 9.29, "volume": 17093.0}, {"date": "2019-11-19", "close": 9.29, "volume": 24944.0}, {"date": "2019-11-20", "close": 9.27, "volume": 19932.0}, {"date": "2019-11-21", "close": 9.27, "volume": 15722.0}, {"date": "2019-11-22", "close": 9.28, "volume": 6632.0}, {"date": "2019-11-25", "close": 9.345, "volume": 11100.0}, {"date": "2019-11-26", "close": 9.34, "volume": 56169.0}, {"date": "2019-11-27", "close": 9.37, "volume": 10116.0}, {"date": "2019-11-29", "close": 9.3, "volume": 17113.0}, {"date": "2019-12-02", "close": 9.35, "volume": 46088.0}, {"date": "2019-12-03", "close": 9.26, "volume": 30635.0}, {"date": "2019-12-04", "close": 9.43, "volume": 11594.0}, {"date": "2019-12-05", "close": 9.42, "volume": 17244.0}, {"date": "2019-12-06", "close": 9.475, "volume": 7385.0}, {"date": "2019-12-09", "close": 9.51, "volume": 37496.0}, {"date": "2019-12-10", "close": 9.48, "volume": 87105.0}, {"date": "2019-12-11", "close": 9.51, "volume": 11880.0}, {"date": "2019-12-12", "close": 9.5401, "volume": 51837.0}, {"date": "2019-12-13", "close": 9.4944, "volume": 85431.0}, {"date": "2019-12-16", "close": 9.57, "volume": 72526.0}, {"date": "2019-12-17", "close": 8.76, "volume": 108671.0}, {"date": "2019-12-18", "close": 8.77, "volume": 23212.0}, {"date": "2019-12-19", "close": 8.8681, "volume": 59243.0}, {"date": "2019-12-20", "close": 8.88, "volume": 41144.0}, {"date": "2019-12-23", "close": 8.9071, "volume": 225142.0}, {"date": "2019-12-24", "close": 8.98, "volume": 102755.0}, {"date": "2019-12-26", "close": 9.03, "volume": 76087.0}, {"date": "2019-12-27", "close": 9.02, "volume": 64836.0}, {"date": "2019-12-30", "close": 9.04, "volume": 86828.0}, {"date": "2019-12-31", "close": 8.945, "volume": 18568.0}, {"date": "2020-01-02", "close": 9.01, "volume": 20695.0}, {"date": "2020-01-03", "close": 9.07, "volume": 28914.0}, {"date": "2020-01-06", "close": 9.04, "volume": 21994.0}, {"date": "2020-01-07", "close": 8.88, "volume": 63036.0}, {"date": "2020-01-08", "close": 9.11, "volume": 147975.0}, {"date": "2020-01-09", "close": 9.09, "volume": 10466.0}, {"date": "2020-01-10", "close": 8.96, "volume": 10786.0}, {"date": "2020-01-13", "close": 8.934, "volume": 24051.0}, {"date": "2020-01-14", "close": 8.87, "volume": 8329.0}, {"date": "2020-01-15", "close": 8.81, "volume": 14035.0}, {"date": "2020-01-16", "close": 8.83, "volume": 14202.0}, {"date": "2020-01-17", "close": 8.79, "volume": 25136.0}, {"date": "2020-01-21", "close": 8.81, "volume": 14910.0}, {"date": "2020-01-22", "close": 8.82, "volume": 10020.0}, {"date": "2020-01-23", "close": 8.8139, "volume": 6790.0}, {"date": "2020-01-24", "close": 8.8199, "volume": 8079.0}, {"date": "2020-01-27", "close": 8.62, "volume": 37065.0}, {"date": "2020-01-28", "close": 8.67, "volume": 6164.0}, {"date": "2020-01-29", "close": 8.6694, "volume": 2943.0}, {"date": "2020-01-30", "close": 8.565, "volume": 17217.0}, {"date": "2020-01-31", "close": 8.47, "volume": 14823.0}, {"date": "2020-02-03", "close": 8.54, "volume": 16655.0}, {"date": "2020-02-04", "close": 8.67, "volume": 28416.0}, {"date": "2020-02-05", "close": 8.73, "volume": 8462.0}, {"date": "2020-02-06", "close": 8.785, "volume": 10077.0}, {"date": "2020-02-07", "close": 8.7591, "volume": 8104.0}, {"date": "2020-02-10", "close": 8.81, "volume": 54094.0}, {"date": "2020-02-11", "close": 8.88, "volume": 16050.0}, {"date": "2020-02-12", "close": 8.8, "volume": 16833.0}, {"date": "2020-02-13", "close": 8.73, "volume": 20747.0}, {"date": "2020-02-14", "close": 8.74, "volume": 8343.0}, {"date": "2020-02-18", "close": 8.63, "volume": 41653.0}, {"date": "2020-02-19", "close": 8.5822, "volume": 11856.0}, {"date": "2020-02-20", "close": 8.37, "volume": 37923.0}, {"date": "2020-02-21", "close": 8.21, "volume": 45564.0}, {"date": "2020-02-24", "close": 7.9981, "volume": 30153.0}, {"date": "2020-02-25", "close": 7.82, "volume": 65317.0}, {"date": "2020-02-26", "close": 7.92, "volume": 37682.0}, {"date": "2020-02-27", "close": 7.645, "volume": 83344.0}, {"date": "2020-02-28", "close": 8.025, "volume": 149087.0}, {"date": "2020-03-02", "close": 7.81, "volume": 57265.0}, {"date": "2020-03-03", "close": 7.64, "volume": 50152.0}, {"date": "2020-03-04", "close": 7.7, "volume": 61860.0}, {"date": "2020-03-05", "close": 7.56, "volume": 69388.0}, {"date": "2020-03-06", "close": 7.43, "volume": 50439.0}, {"date": "2020-03-09", "close": 6.99, "volume": 125053.0}, {"date": "2020-03-10", "close": 7.21, "volume": 112262.0}, {"date": "2020-03-11", "close": 6.9, "volume": 35922.0}, {"date": "2020-03-12", "close": 6.08, "volume": 125338.0}, {"date": "2020-03-13", "close": 6.36, "volume": 221761.0}, {"date": "2020-03-16", "close": 6.0, "volume": 68044.0}, {"date": "2020-03-17", "close": 6.2, "volume": 39035.0}, {"date": "2020-03-18", "close": 5.79, "volume": 34638.0}, {"date": "2020-03-19", "close": 5.89, "volume": 62457.0}, {"date": "2020-03-20", "close": 6.08, "volume": 62265.0}, {"date": "2020-03-23", "close": 5.96, "volume": 35283.0}, {"date": "2020-03-24", "close": 6.3559, "volume": 187747.0}, {"date": "2020-03-25", "close": 6.54, "volume": 288260.0}, {"date": "2020-03-26", "close": 6.86, "volume": 82704.0}, {"date": "2020-03-27", "close": 6.97, "volume": 151207.0}, {"date": "2020-03-30", "close": 7.1, "volume": 150464.0}, {"date": "2020-03-31", "close": 7.05, "volume": 77063.0}, {"date": "2020-04-01", "close": 6.75, "volume": 103663.0}, {"date": "2020-04-02", "close": 6.77, "volume": 105806.0}, {"date": "2020-04-03", "close": 6.52, "volume": 65334.0}, {"date": "2020-04-06", "close": 6.69, "volume": 68432.0}, {"date": "2020-04-07", "close": 6.76, "volume": 150261.0}, {"date": "2020-04-08", "close": 6.8, "volume": 94744.0}, {"date": "2020-04-09", "close": 6.95, "volume": 56003.0}, {"date": "2020-04-13", "close": 6.97, "volume": 9273.0}, {"date": "2020-04-14", "close": 7.03, "volume": 39803.0}, {"date": "2020-04-15", "close": 6.87, "volume": 28549.0}, {"date": "2020-04-16", "close": 6.96, "volume": 36700.0}, {"date": "2020-04-17", "close": 7.02, "volume": 62266.0}, {"date": "2020-04-20", "close": 6.98, "volume": 20335.0}, {"date": "2020-04-21", "close": 6.84, "volume": 39531.0}, {"date": "2020-04-22", "close": 6.93, "volume": 30618.0}, {"date": "2020-04-23", "close": 6.97, "volume": 41912.0}, {"date": "2020-04-24", "close": 6.96, "volume": 135307.0}, {"date": "2020-04-27", "close": 6.99, "volume": 177103.0}, {"date": "2020-04-28", "close": 7.11, "volume": 59983.0}, {"date": "2020-04-29", "close": 7.21, "volume": 73382.0}, {"date": "2020-04-30", "close": 7.16, "volume": 115340.0}, {"date": "2020-05-01", "close": 7.14, "volume": 89647.0}, {"date": "2020-05-04", "close": 7.16, "volume": 54990.0}, {"date": "2020-05-05", "close": 7.25, "volume": 69873.0}, {"date": "2020-05-06", "close": 7.205, "volume": 21860.0}, {"date": "2020-05-07", "close": 7.29, "volume": 16619.0}, {"date": "2020-05-08", "close": 7.4, "volume": 22074.0}, {"date": "2020-05-11", "close": 7.51, "volume": 45479.0}, {"date": "2020-05-12", "close": 7.47, "volume": 24913.0}, {"date": "2020-05-13", "close": 7.43, "volume": 46805.0}, {"date": "2020-05-14", "close": 7.29, "volume": 61851.0}, {"date": "2020-05-15", "close": 7.3, "volume": 39651.0}, {"date": "2020-05-18", "close": 7.48, "volume": 56902.0}, {"date": "2020-05-19", "close": 7.4, "volume": 17125.0}, {"date": "2020-05-20", "close": 7.51, "volume": 18881.0}, {"date": "2020-05-21", "close": 7.46, "volume": 6298.0}, {"date": "2020-05-22", "close": 7.49, "volume": 3886.0}, {"date": "2020-05-26", "close": 7.64, "volume": 43386.0}, {"date": "2020-05-27", "close": 7.72, "volume": 28933.0}, {"date": "2020-05-28", "close": 7.78, "volume": 73195.0}, {"date": "2020-05-29", "close": 7.78, "volume": 22892.0}, {"date": "2020-06-01", "close": 7.87, "volume": 12615.0}, {"date": "2020-06-02", "close": 7.83, "volume": 68408.0}, {"date": "2020-06-03", "close": 7.93, "volume": 19409.0}, {"date": "2020-06-04", "close": 7.87, "volume": 45384.0}, {"date": "2020-06-05", "close": 7.97, "volume": 122648.0}, {"date": "2020-06-08", "close": 8.1405, "volume": 199097.0}, {"date": "2020-06-09", "close": 8.01, "volume": 38681.0}, {"date": "2020-06-10", "close": 8.07, "volume": 23727.0}, {"date": "2020-06-11", "close": 7.8, "volume": 125327.0}, {"date": "2020-06-12", "close": 7.88, "volume": 57307.0}, {"date": "2020-06-15", "close": 7.72, "volume": 91351.0}, {"date": "2020-06-16", "close": 7.87, "volume": 43312.0}, {"date": "2020-06-17", "close": 7.96, "volume": 11447.0}, {"date": "2020-06-18", "close": 7.91, "volume": 19069.0}, {"date": "2020-06-19", "close": 7.93, "volume": 3646.0}, {"date": "2020-06-22", "close": 7.91, "volume": 18589.0}, {"date": "2020-06-23", "close": 7.955, "volume": 29243.0}, {"date": "2020-06-24", "close": 7.83, "volume": 46498.0}, {"date": "2020-06-25", "close": 7.9, "volume": 42247.0}, {"date": "2020-06-26", "close": 7.85, "volume": 69444.0}, {"date": "2020-06-29", "close": 7.84, "volume": 75197.0}, {"date": "2020-06-30", "close": 7.82, "volume": 72425.0}, {"date": "2020-07-01", "close": 7.74, "volume": 111631.0}, {"date": "2020-07-02", "close": 7.72, "volume": 31013.0}, {"date": "2020-07-06", "close": 7.84, "volume": 26582.0}, {"date": "2020-07-07", "close": 7.81, "volume": 12699.0}, {"date": "2020-07-08", "close": 7.74, "volume": 30386.0}, {"date": "2020-07-09", "close": 7.71, "volume": 8526.0}, {"date": "2020-07-10", "close": 7.775, "volume": 11336.0}, {"date": "2020-07-13", "close": 7.82, "volume": 9874.0}, {"date": "2020-07-14", "close": 7.85, "volume": 61269.0}, {"date": "2020-07-15", "close": 7.94, "volume": 89148.0}, {"date": "2020-07-16", "close": 7.89, "volume": 27588.0}, {"date": "2020-07-17", "close": 7.99, "volume": 17639.0}, {"date": "2020-07-20", "close": 7.99, "volume": 35007.0}, {"date": "2020-07-21", "close": 7.98, "volume": 19015.0}, {"date": "2020-07-22", "close": 8.0, "volume": 33312.0}, {"date": "2020-07-23", "close": 7.88, "volume": 62154.0}, {"date": "2020-07-24", "close": 8.03, "volume": 25493.0}, {"date": "2020-07-27", "close": 8.11, "volume": 39446.0}, {"date": "2020-07-28", "close": 8.08, "volume": 4105.0}, {"date": "2020-07-29", "close": 8.04, "volume": 14618.0}, {"date": "2020-07-30", "close": 7.89, "volume": 109964.0}, {"date": "2020-07-31", "close": 7.67, "volume": 45365.0}, {"date": "2020-08-03", "close": 7.73, "volume": 24120.0}, {"date": "2020-08-04", "close": 7.82, "volume": 17037.0}, {"date": "2020-08-05", "close": 7.81, "volume": 7126.0}, {"date": "2020-08-06", "close": 7.89, "volume": 9377.0}, {"date": "2020-08-07", "close": 7.78, "volume": 20665.0}, {"date": "2020-08-10", "close": 7.78, "volume": 2121.0}, {"date": "2020-08-11", "close": 7.84, "volume": 18349.0}, {"date": "2020-08-12", "close": 7.99, "volume": 41940.0}, {"date": "2020-08-13", "close": 8.02, "volume": 34139.0}, {"date": "2020-08-14", "close": 8.03, "volume": 5521.0}, {"date": "2020-08-17", "close": 8.08, "volume": 9143.0}, {"date": "2020-08-18", "close": 8.1, "volume": 3791.0}, {"date": "2020-08-19", "close": 8.07, "volume": 39701.0}, {"date": "2020-08-20", "close": 8.07, "volume": 19541.0}, {"date": "2020-08-21", "close": 8.06, "volume": 4692.0}, {"date": "2020-08-24", "close": 8.1, "volume": 9831.0}, {"date": "2020-08-25", "close": 8.04, "volume": 18314.0}, {"date": "2020-08-26", "close": 8.07, "volume": 7911.0}, {"date": "2020-08-27", "close": 8.01, "volume": 24958.0}, {"date": "2020-08-28", "close": 8.01, "volume": 34550.0}, {"date": "2020-08-31", "close": 8.13, "volume": 16920.0}, {"date": "2020-09-01", "close": 8.07, "volume": 30906.0}, {"date": "2020-09-02", "close": 8.09, "volume": 40560.0}, {"date": "2020-09-03", "close": 7.98, "volume": 25432.0}, {"date": "2020-09-04", "close": 8.05, "volume": 16844.0}, {"date": "2020-09-08", "close": 8.06, "volume": 10266.0}, {"date": "2020-09-09", "close": 8.45, "volume": 149857.0}, {"date": "2020-09-10", "close": 8.33, "volume": 53650.0}, {"date": "2020-09-11", "close": 8.33, "volume": 49559.0}, {"date": "2020-09-14", "close": 8.34, "volume": 28392.0}, {"date": "2020-09-15", "close": 8.37, "volume": 34696.0}, {"date": "2020-09-16", "close": 8.37, "volume": 48529.0}, {"date": "2020-09-17", "close": 8.42, "volume": 31040.0}, {"date": "2020-09-18", "close": 8.53, "volume": 71549.0}, {"date": "2020-09-21", "close": 8.43, "volume": 42745.0}, {"date": "2020-09-22", "close": 8.57, "volume": 46898.0}, {"date": "2020-09-23", "close": 8.66, "volume": 41917.0}, {"date": "2020-09-24", "close": 8.57, "volume": 19924.0}, {"date": "2020-09-25", "close": 8.66, "volume": 61014.0}, {"date": "2020-09-28", "close": 8.8, "volume": 41185.0}, {"date": "2020-09-29", "close": 8.75, "volume": 26636.0}, {"date": "2020-09-30", "close": 8.67, "volume": 13239.0}, {"date": "2020-10-01", "close": 8.58, "volume": 40910.0}, {"date": "2020-10-02", "close": 8.71, "volume": 39721.0}, {"date": "2020-10-05", "close": 8.74, "volume": 32022.0}, {"date": "2020-10-06", "close": 8.67, "volume": 66719.0}, {"date": "2020-10-07", "close": 8.65, "volume": 24837.0}, {"date": "2020-10-08", "close": 8.51, "volume": 33373.0}, {"date": "2020-10-09", "close": 8.53, "volume": 29828.0}, {"date": "2020-10-12", "close": 8.55, "volume": 10198.0}, {"date": "2020-10-13", "close": 8.515, "volume": 19146.0}, {"date": "2020-10-14", "close": 8.41, "volume": 38412.0}, {"date": "2020-10-15", "close": 8.28, "volume": 116765.0}, {"date": "2020-10-16", "close": 8.3, "volume": 14011.0}, {"date": "2020-10-19", "close": 8.34, "volume": 41032.0}, {"date": "2020-10-20", "close": 8.52, "volume": 24359.0}, {"date": "2020-10-21", "close": 8.49, "volume": 13900.0}, {"date": "2020-10-22", "close": 8.48, "volume": 11299.0}, {"date": "2020-10-23", "close": 8.28, "volume": 41804.0}, {"date": "2020-10-26", "close": 8.25, "volume": 113800.0}, {"date": "2020-10-27", "close": 8.32, "volume": 15654.0}, {"date": "2020-10-28", "close": 8.25, "volume": 13939.0}, {"date": "2020-10-29", "close": 8.36, "volume": 10423.0}, {"date": "2020-10-30", "close": 8.25, "volume": 8492.0}, {"date": "2020-11-02", "close": 8.3, "volume": 17707.0}, {"date": "2020-11-03", "close": 8.48, "volume": 16953.0}, {"date": "2020-11-04", "close": 8.44, "volume": 25942.0}, {"date": "2020-11-05", "close": 8.56, "volume": 26024.0}, {"date": "2020-11-06", "close": 8.48, "volume": 136655.0}, {"date": "2020-11-09", "close": 8.84, "volume": 25928.0}, {"date": "2020-11-10", "close": 8.71, "volume": 18219.0}, {"date": "2020-11-11", "close": 8.99, "volume": 37695.0}, {"date": "2020-11-12", "close": 8.8, "volume": 53373.0}, {"date": "2020-11-13", "close": 8.98, "volume": 29349.0}, {"date": "2020-11-16", "close": 9.04, "volume": 69554.0}, {"date": "2020-11-17", "close": 9.07, "volume": 14690.0}, {"date": "2020-11-18", "close": 9.08, "volume": 17063.0}, {"date": "2020-11-19", "close": 9.05, "volume": 5157.0}, {"date": "2020-11-20", "close": 9.06, "volume": 24010.0}, {"date": "2020-11-23", "close": 9.16, "volume": 26264.0}, {"date": "2020-11-24", "close": 9.43, "volume": 109885.0}, {"date": "2020-11-25", "close": 9.52, "volume": 216157.0}, {"date": "2020-11-27", "close": 9.53, "volume": 223656.0}, {"date": "2020-11-30", "close": 9.25, "volume": 91771.0}, {"date": "2020-12-01", "close": 9.32, "volume": 157486.0}, {"date": "2020-12-02", "close": 9.34, "volume": 63184.0}, {"date": "2020-12-03", "close": 9.65, "volume": 148653.0}, {"date": "2020-12-04", "close": 9.8, "volume": 324254.0}, {"date": "2020-12-07", "close": 9.66, "volume": 90195.0}, {"date": "2020-12-08", "close": 9.7, "volume": 219065.0}, {"date": "2020-12-09", "close": 9.79, "volume": 107525.0}, {"date": "2020-12-10", "close": 9.7, "volume": 95662.0}, {"date": "2020-12-11", "close": 9.67, "volume": 70232.0}, {"date": "2020-12-14", "close": 9.73, "volume": 43907.0}, {"date": "2020-12-15", "close": 9.5, "volume": 70330.0}, {"date": "2020-12-16", "close": 9.59, "volume": 54558.0}, {"date": "2020-12-17", "close": 9.21, "volume": 131376.0}, {"date": "2020-12-18", "close": 9.03, "volume": 53506.0}, {"date": "2020-12-21", "close": 8.94, "volume": 73961.0}, {"date": "2020-12-22", "close": 8.88, "volume": 70298.0}, {"date": "2020-12-23", "close": 8.95, "volume": 78528.0}, {"date": "2020-12-24", "close": 8.84, "volume": 51195.0}, {"date": "2020-12-28", "close": 8.84, "volume": 83377.0}, {"date": "2020-12-29", "close": 8.97, "volume": 78885.0}, {"date": "2020-12-30", "close": 9.12, "volume": 64124.0}, {"date": "2020-12-31", "close": 9.04, "volume": 25605.0}, {"date": "2021-01-04", "close": 8.99, "volume": 29471.0}, {"date": "2021-01-05", "close": 8.97, "volume": 125430.0}, {"date": "2021-01-06", "close": 9.07, "volume": 132738.0}, {"date": "2021-01-07", "close": 8.97, "volume": 48816.0}, {"date": "2021-01-08", "close": 9.05, "volume": 80735.0}, {"date": "2021-01-11", "close": 9.01, "volume": 39706.0}, {"date": "2021-01-12", "close": 9.07, "volume": 48906.0}, {"date": "2021-01-13", "close": 9.35, "volume": 92307.0}, {"date": "2021-01-14", "close": 9.35, "volume": 45388.0}, {"date": "2021-01-15", "close": 9.18, "volume": 48168.0}, {"date": "2021-01-19", "close": 9.11, "volume": 39792.0}, {"date": "2021-01-20", "close": 9.03, "volume": 59275.0}, {"date": "2021-01-21", "close": 9.12, "volume": 70695.0}, {"date": "2021-01-22", "close": 9.15, "volume": 18201.0}, {"date": "2021-01-25", "close": 9.04, "volume": 48932.0}, {"date": "2021-01-26", "close": 8.9943, "volume": 66898.0}, {"date": "2021-01-27", "close": 8.77, "volume": 100832.0}, {"date": "2021-01-28", "close": 8.83, "volume": 360294.0}, {"date": "2021-01-29", "close": 8.69, "volume": 111113.0}, {"date": "2021-02-01", "close": 8.87, "volume": 97666.0}, {"date": "2021-02-02", "close": 8.93, "volume": 41253.0}, {"date": "2021-02-03", "close": 9.01, "volume": 39683.0}, {"date": "2021-02-04", "close": 8.98, "volume": 70244.0}, {"date": "2021-02-05", "close": 9.03, "volume": 64803.0}, {"date": "2021-02-08", "close": 9.18, "volume": 39323.0}, {"date": "2021-02-09", "close": 9.25, "volume": 42281.0}, {"date": "2021-02-10", "close": 9.3, "volume": 14201.0}, {"date": "2021-02-11", "close": 9.35, "volume": 33163.0}, {"date": "2021-02-12", "close": 9.36, "volume": 8042.0}, {"date": "2021-02-16", "close": 9.29, "volume": 60393.0}, {"date": "2021-02-17", "close": 9.22, "volume": 32264.0}, {"date": "2021-02-18", "close": 9.13, "volume": 14767.0}, {"date": "2021-02-19", "close": 9.185, "volume": 99415.0}, {"date": "2021-02-22", "close": 9.18, "volume": 54896.0}, {"date": "2021-02-23", "close": 9.24, "volume": 52761.0}, {"date": "2021-02-24", "close": 9.18, "volume": 44663.0}, {"date": "2021-02-25", "close": 9.06, "volume": 32476.0}, {"date": "2021-02-26", "close": 8.99, "volume": 35189.0}, {"date": "2021-03-01", "close": 9.13, "volume": 132118.0}, {"date": "2021-03-02", "close": 9.05, "volume": 85191.0}, {"date": "2021-03-03", "close": 9.03, "volume": 31093.0}, {"date": "2021-03-04", "close": 8.99, "volume": 74232.0}, {"date": "2021-03-05", "close": 9.01, "volume": 44293.0}, {"date": "2021-03-08", "close": 9.09, "volume": 58706.0}, {"date": "2021-03-09", "close": 9.18, "volume": 55113.0}, {"date": "2021-03-10", "close": 9.2, "volume": 49895.0}, {"date": "2021-03-11", "close": 9.19, "volume": 30932.0}, {"date": "2021-03-12", "close": 9.22, "volume": 32786.0}, {"date": "2021-03-15", "close": 9.28, "volume": 12965.0}, {"date": "2021-03-16", "close": 9.34, "volume": 88768.0}, {"date": "2021-03-17", "close": 9.4, "volume": 101338.0}, {"date": "2021-03-18", "close": 9.43, "volume": 73782.0}, {"date": "2021-03-19", "close": 9.555, "volume": 19842.0}, {"date": "2021-03-22", "close": 9.56, "volume": 67820.0}, {"date": "2021-03-23", "close": 9.43, "volume": 72296.0}, {"date": "2021-03-24", "close": 9.28, "volume": 136024.0}, {"date": "2021-03-25", "close": 9.32, "volume": 88087.0}, {"date": "2021-03-26", "close": 9.41, "volume": 51358.0}, {"date": "2021-03-29", "close": 9.41, "volume": 23337.0}, {"date": "2021-03-30", "close": 9.36, "volume": 60895.0}, {"date": "2021-03-31", "close": 9.3, "volume": 18113.0}, {"date": "2021-04-01", "close": 9.34, "volume": 27223.0}, {"date": "2021-04-05", "close": 9.4, "volume": 55426.0}, {"date": "2021-04-06", "close": 9.53, "volume": 68189.0}, {"date": "2021-04-07", "close": 9.39, "volume": 52663.0}, {"date": "2021-04-08", "close": 9.44, "volume": 61869.0}, {"date": "2021-04-09", "close": 9.39, "volume": 75518.0}, {"date": "2021-04-12", "close": 9.36, "volume": 37485.0}, {"date": "2021-04-13", "close": 9.46, "volume": 24595.0}, {"date": "2021-04-14", "close": 9.44, "volume": 46173.0}, {"date": "2021-04-15", "close": 9.49, "volume": 50654.0}, {"date": "2021-04-16", "close": 9.47, "volume": 22260.0}, {"date": "2021-04-19", "close": 9.36, "volume": 29796.0}, {"date": "2021-04-20", "close": 9.26, "volume": 41039.0}, {"date": "2021-04-21", "close": 9.32, "volume": 18195.0}, {"date": "2021-04-22", "close": 9.37, "volume": 60653.0}, {"date": "2021-04-23", "close": 9.41, "volume": 33316.0}, {"date": "2021-04-26", "close": 9.41, "volume": 39981.0}, {"date": "2021-04-27", "close": 9.33, "volume": 32111.0}, {"date": "2021-04-28", "close": 9.28, "volume": 142896.0}, {"date": "2021-04-29", "close": 9.22, "volume": 28114.0}, {"date": "2021-04-30", "close": 9.1, "volume": 52800.0}, {"date": "2021-05-03", "close": 9.17, "volume": 36379.0}, {"date": "2021-05-04", "close": 9.08, "volume": 33060.0}, {"date": "2021-05-05", "close": 9.12, "volume": 49932.0}, {"date": "2021-05-06", "close": 9.21, "volume": 93170.0}, {"date": "2021-05-07", "close": 9.24, "volume": 61712.0}, {"date": "2021-05-10", "close": 9.21, "volume": 146472.0}, {"date": "2021-05-11", "close": 9.05, "volume": 87483.0}, {"date": "2021-05-12", "close": 8.78, "volume": 75996.0}, {"date": "2021-05-13", "close": 8.9, "volume": 25264.0}, {"date": "2021-05-14", "close": 8.95, "volume": 154984.0}, {"date": "2021-05-17", "close": 8.93, "volume": 26501.0}, {"date": "2021-05-18", "close": 9.07, "volume": 25909.0}, {"date": "2021-05-19", "close": 9.01, "volume": 34051.0}, {"date": "2021-05-20", "close": 9.1199, "volume": 9537.0}, {"date": "2021-05-21", "close": 9.08, "volume": 31372.0}, {"date": "2021-05-24", "close": 9.12, "volume": 62451.0}, {"date": "2021-05-25", "close": 9.1, "volume": 16654.0}, {"date": "2021-05-26", "close": 9.09, "volume": 12266.0}, {"date": "2021-05-27", "close": 9.18, "volume": 42893.0}, {"date": "2021-05-28", "close": 9.15, "volume": 34283.0}, {"date": "2021-06-01", "close": 9.16, "volume": 16469.0}, {"date": "2021-06-02", "close": 9.17, "volume": 23772.0}, {"date": "2021-06-03", "close": 9.18, "volume": 2341.0}, {"date": "2021-06-04", "close": 9.29, "volume": 21394.0}, {"date": "2021-06-07", "close": 9.27, "volume": 20316.0}, {"date": "2021-06-08", "close": 9.32, "volume": 6630.0}, {"date": "2021-06-09", "close": 9.3, "volume": 10304.0}, {"date": "2021-06-10", "close": 9.28, "volume": 27811.0}, {"date": "2021-06-11", "close": 9.27, "volume": 21138.0}, {"date": "2021-06-14", "close": 9.15, "volume": 29596.0}, {"date": "2021-06-15", "close": 9.2, "volume": 38863.0}, {"date": "2021-06-16", "close": 9.19, "volume": 15291.0}, {"date": "2021-06-17", "close": 9.17, "volume": 11624.0}, {"date": "2021-06-18", "close": 9.04, "volume": 13177.0}, {"date": "2021-06-21", "close": 9.08, "volume": 42459.0}, {"date": "2021-06-22", "close": 9.07, "volume": 49133.0}, {"date": "2021-06-23", "close": 9.03, "volume": 56803.0}, {"date": "2021-06-24", "close": 9.03, "volume": 55974.0}, {"date": "2021-06-25", "close": 9.04, "volume": 33059.0}, {"date": "2021-06-28", "close": 9.07, "volume": 13904.0}, {"date": "2021-06-29", "close": 9.0, "volume": 27163.0}, {"date": "2021-06-30", "close": 9.02, "volume": 26531.0}, {"date": "2021-07-01", "close": 8.98, "volume": 17860.0}, {"date": "2021-07-02", "close": 9.0, "volume": 23052.0}, {"date": "2021-07-06", "close": 8.99, "volume": 19971.0}, {"date": "2021-07-07", "close": 8.98, "volume": 42315.0}, {"date": "2021-07-08", "close": 8.85, "volume": 33046.0}, {"date": "2021-07-09", "close": 9.0, "volume": 37537.0}, {"date": "2021-07-12", "close": 8.97, "volume": 33626.0}, {"date": "2021-07-13", "close": 9.04, "volume": 33042.0}, {"date": "2021-07-14", "close": 9.03, "volume": 22297.0}, {"date": "2021-07-15", "close": 8.99, "volume": 9778.0}, {"date": "2021-07-16", "close": 8.86, "volume": 25168.0}, {"date": "2021-07-19", "close": 8.75, "volume": 22812.0}, {"date": "2021-07-20", "close": 8.81, "volume": 122602.0}, {"date": "2021-07-21", "close": 8.89, "volume": 30135.0}, {"date": "2021-07-22", "close": 8.89, "volume": 29042.0}, {"date": "2021-07-23", "close": 8.91, "volume": 12895.0}, {"date": "2021-07-26", "close": 8.82, "volume": 53023.0}, {"date": "2021-07-27", "close": 8.83, "volume": 136029.0}, {"date": "2021-07-28", "close": 8.92, "volume": 31065.0}, {"date": "2021-07-29", "close": 8.89, "volume": 15361.0}, {"date": "2021-07-30", "close": 8.86, "volume": 15612.0}, {"date": "2021-08-02", "close": 8.98, "volume": 24856.0}, {"date": "2021-08-03", "close": 9.06, "volume": 62820.0}, {"date": "2021-08-04", "close": 8.98, "volume": 26939.0}, {"date": "2021-08-05", "close": 9.01, "volume": 12015.0}, {"date": "2021-08-06", "close": 8.91, "volume": 38998.0}, {"date": "2021-08-09", "close": 8.9, "volume": 15107.0}, {"date": "2021-08-10", "close": 8.97, "volume": 19859.0}, {"date": "2021-08-11", "close": 9.03, "volume": 21529.0}, {"date": "2021-08-12", "close": 9.01, "volume": 24382.0}, {"date": "2021-08-13", "close": 9.08, "volume": 22391.0}, {"date": "2021-08-16", "close": 9.02, "volume": 19959.0}, {"date": "2021-08-17", "close": 8.94, "volume": 23817.0}, {"date": "2021-08-18", "close": 8.98, "volume": 7543.0}, {"date": "2021-08-19", "close": 8.93, "volume": 4905.0}, {"date": "2021-08-20", "close": 8.89, "volume": 12245.0}, {"date": "2021-08-23", "close": 8.98, "volume": 13548.0}, {"date": "2021-08-24", "close": 9.09, "volume": 19632.0}, {"date": "2021-08-25", "close": 9.03, "volume": 24942.0}, {"date": "2021-08-26", "close": 9.04, "volume": 19699.0}, {"date": "2021-08-27", "close": 9.07, "volume": 5618.0}, {"date": "2021-08-30", "close": 9.14, "volume": 30736.0}, {"date": "2021-08-31", "close": 9.16, "volume": 20596.0}, {"date": "2021-09-01", "close": 9.23, "volume": 18769.0}, {"date": "2021-09-02", "close": 9.23, "volume": 11578.0}, {"date": "2021-09-03", "close": 9.39, "volume": 63513.0}, {"date": "2021-09-07", "close": 9.49, "volume": 36438.0}, {"date": "2021-09-08", "close": 9.4203, "volume": 28876.0}, {"date": "2021-09-09", "close": 9.51, "volume": 38889.0}, {"date": "2021-09-10", "close": 9.5, "volume": 20445.0}, {"date": "2021-09-13", "close": 9.62, "volume": 47308.0}, {"date": "2021-09-14", "close": 9.54, "volume": 10896.0}, {"date": "2021-09-15", "close": 9.61, "volume": 49946.0}, {"date": "2021-09-16", "close": 9.58, "volume": 22913.0}, {"date": "2021-09-17", "close": 9.48, "volume": 34645.0}, {"date": "2021-09-20", "close": 9.35, "volume": 61252.0}, {"date": "2021-09-21", "close": 9.45, "volume": 61730.0}, {"date": "2021-09-22", "close": 9.37, "volume": 54566.0}, {"date": "2021-09-23", "close": 9.4003, "volume": 15147.0}, {"date": "2021-09-24", "close": 9.31, "volume": 47373.0}, {"date": "2021-09-27", "close": 9.28, "volume": 56692.0}, {"date": "2021-09-28", "close": 9.12, "volume": 36602.0}, {"date": "2021-09-29", "close": 9.11, "volume": 54289.0}, {"date": "2021-09-30", "close": 9.05, "volume": 31739.0}, {"date": "2021-10-01", "close": 9.03, "volume": 13084.0}, {"date": "2021-10-04", "close": 8.86, "volume": 51162.0}, {"date": "2021-10-05", "close": 8.98, "volume": 35618.0}, {"date": "2021-10-06", "close": 8.8892, "volume": 47320.0}, {"date": "2021-10-07", "close": 8.98, "volume": 6986.0}, {"date": "2021-10-08", "close": 8.94, "volume": 30687.0}, {"date": "2021-10-11", "close": 9.0, "volume": 41797.0}, {"date": "2021-10-12", "close": 8.89, "volume": 65131.0}, {"date": "2021-10-13", "close": 8.82, "volume": 32400.0}, {"date": "2021-10-14", "close": 8.89, "volume": 26230.0}, {"date": "2021-10-15", "close": 8.915, "volume": 25563.0}, {"date": "2021-10-18", "close": 8.85, "volume": 52170.0}, {"date": "2021-10-19", "close": 8.9, "volume": 24761.0}, {"date": "2021-10-20", "close": 8.86, "volume": 18492.0}, {"date": "2021-10-21", "close": 8.75, "volume": 89736.0}, {"date": "2021-10-22", "close": 8.83, "volume": 17734.0}, {"date": "2021-10-25", "close": 8.8, "volume": 42523.0}, {"date": "2021-10-26", "close": 8.8, "volume": 32379.0}, {"date": "2021-10-27", "close": 8.78, "volume": 30996.0}, {"date": "2021-10-28", "close": 8.85, "volume": 26160.0}, {"date": "2021-10-29", "close": 8.81, "volume": 47268.0}, {"date": "2021-11-01", "close": 8.88, "volume": 29237.0}, {"date": "2021-11-02", "close": 8.83, "volume": 32945.0}, {"date": "2021-11-03", "close": 8.83, "volume": 9734.0}, {"date": "2021-11-04", "close": 8.86, "volume": 26273.0}, {"date": "2021-11-05", "close": 8.85, "volume": 25091.0}, {"date": "2021-11-08", "close": 8.82, "volume": 22746.0}, {"date": "2021-11-09", "close": 8.75, "volume": 22280.0}, {"date": "2021-11-10", "close": 8.7, "volume": 36197.0}, {"date": "2021-11-11", "close": 8.64, "volume": 31483.0}, {"date": "2021-11-12", "close": 8.68, "volume": 57592.0}, {"date": "2021-11-15", "close": 8.66, "volume": 22034.0}, {"date": "2021-11-16", "close": 8.63, "volume": 16354.0}, {"date": "2021-11-17", "close": 8.54, "volume": 61324.0}, {"date": "2021-11-18", "close": 8.5123, "volume": 36342.0}, {"date": "2021-11-19", "close": 8.5, "volume": 70699.0}, {"date": "2021-11-22", "close": 8.46, "volume": 52311.0}, {"date": "2021-11-23", "close": 8.39, "volume": 88415.0}, {"date": "2021-11-24", "close": 8.26, "volume": 138976.0}, {"date": "2021-11-26", "close": 8.07, "volume": 111363.0}, {"date": "2021-11-29", "close": 8.11, "volume": 38479.0}, {"date": "2021-11-30", "close": 8.01, "volume": 98000.0}, {"date": "2021-12-01", "close": 8.0, "volume": 89320.0}, {"date": "2021-12-02", "close": 8.05, "volume": 87154.0}, {"date": "2021-12-03", "close": 8.09, "volume": 294920.0}, {"date": "2021-12-06", "close": 8.14, "volume": 58547.0}, {"date": "2021-12-07", "close": 8.32, "volume": 27498.0}, {"date": "2021-12-08", "close": 8.35, "volume": 21586.0}, {"date": "2021-12-09", "close": 8.26, "volume": 59824.0}, {"date": "2021-12-10", "close": 8.27, "volume": 47820.0}, {"date": "2021-12-13", "close": 8.21, "volume": 126362.0}, {"date": "2021-12-14", "close": 8.27, "volume": 89956.0}, {"date": "2021-12-15", "close": 8.38, "volume": 116214.0}, {"date": "2021-12-16", "close": 7.83, "volume": 91247.0}, {"date": "2021-12-17", "close": 7.81, "volume": 57026.0}, {"date": "2021-12-20", "close": 7.78, "volume": 35370.0}, {"date": "2021-12-21", "close": 7.7598, "volume": 79351.0}, {"date": "2021-12-22", "close": 7.83, "volume": 23863.0}, {"date": "2021-12-23", "close": 7.91, "volume": 54191.0}, {"date": "2021-12-27", "close": 7.88, "volume": 32261.0}, {"date": "2021-12-28", "close": 7.9, "volume": 104963.0}, {"date": "2021-12-29", "close": 7.93, "volume": 109793.0}, {"date": "2021-12-30", "close": 7.92, "volume": 46186.0}, {"date": "2021-12-31", "close": 7.87, "volume": 174740.0}, {"date": "2022-01-03", "close": 7.88, "volume": 31826.0}, {"date": "2022-01-04", "close": 7.96, "volume": 74363.0}, {"date": "2022-01-05", "close": 7.93, "volume": 29522.0}, {"date": "2022-01-06", "close": 7.89, "volume": 71853.0}, {"date": "2022-01-07", "close": 7.87, "volume": 23230.0}, {"date": "2022-01-10", "close": 7.88, "volume": 19919.0}, {"date": "2022-01-11", "close": 7.97, "volume": 57245.0}, {"date": "2022-01-12", "close": 8.05, "volume": 38185.0}, {"date": "2022-01-13", "close": 8.0, "volume": 48639.0}, {"date": "2022-01-14", "close": 7.89, "volume": 171457.0}, {"date": "2022-01-18", "close": 7.75, "volume": 112795.0}, {"date": "2022-01-19", "close": 7.6, "volume": 314261.0}, {"date": "2022-01-20", "close": 7.6, "volume": 196437.0}, {"date": "2022-01-21", "close": 7.57, "volume": 147347.0}, {"date": "2022-01-24", "close": 7.53, "volume": 179031.0}, {"date": "2022-01-25", "close": 7.56, "volume": 84644.0}, {"date": "2022-01-26", "close": 7.53, "volume": 83351.0}, {"date": "2022-01-27", "close": 7.49, "volume": 89285.0}, {"date": "2022-01-28", "close": 7.49, "volume": 48369.0}, {"date": "2022-01-31", "close": 7.63, "volume": 18861.0}, {"date": "2022-02-01", "close": 7.62, "volume": 26893.0}, {"date": "2022-02-02", "close": 7.8, "volume": 90213.0}, {"date": "2022-02-03", "close": 7.66, "volume": 59824.0}, {"date": "2022-02-04", "close": 7.77, "volume": 79493.0}, {"date": "2022-02-07", "close": 7.74, "volume": 34611.0}, {"date": "2022-02-08", "close": 7.7714, "volume": 22357.0}, {"date": "2022-02-09", "close": 7.82, "volume": 36509.0}, {"date": "2022-02-10", "close": 7.7, "volume": 72627.0}, {"date": "2022-02-11", "close": 7.73, "volume": 71257.0}, {"date": "2022-02-14", "close": 7.7, "volume": 79166.0}, {"date": "2022-02-15", "close": 7.74, "volume": 42897.0}, {"date": "2022-02-16", "close": 7.71, "volume": 42230.0}, {"date": "2022-02-17", "close": 7.72, "volume": 33047.0}, {"date": "2022-02-18", "close": 7.73, "volume": 96126.0}, {"date": "2022-02-22", "close": 7.62, "volume": 46169.0}, {"date": "2022-02-23", "close": 7.58, "volume": 13912.0}, {"date": "2022-02-24", "close": 7.54, "volume": 51369.0}, {"date": "2022-02-25", "close": 7.64, "volume": 30444.0}, {"date": "2022-02-28", "close": 7.63, "volume": 40623.0}, {"date": "2022-03-01", "close": 7.6, "volume": 47444.0}, {"date": "2022-03-02", "close": 7.64, "volume": 37766.0}, {"date": "2022-03-03", "close": 7.56, "volume": 55975.0}, {"date": "2022-03-04", "close": 7.46, "volume": 63889.0}, {"date": "2022-03-07", "close": 7.26, "volume": 199694.0}, {"date": "2022-03-08", "close": 7.24, "volume": 168727.0}, {"date": "2022-03-09", "close": 7.3, "volume": 76639.0}, {"date": "2022-03-10", "close": 7.24, "volume": 36974.0}, {"date": "2022-03-11", "close": 7.19, "volume": 74983.0}, {"date": "2022-03-14", "close": 7.08, "volume": 73166.0}, {"date": "2022-03-15", "close": 7.22, "volume": 15208.0}, {"date": "2022-03-16", "close": 7.27, "volume": 164871.0}, {"date": "2022-03-17", "close": 7.31, "volume": 89259.0}, {"date": "2022-03-18", "close": 7.38, "volume": 36446.0}, {"date": "2022-03-21", "close": 7.33, "volume": 72529.0}, {"date": "2022-03-22", "close": 7.33, "volume": 45740.0}, {"date": "2022-03-23", "close": 7.27, "volume": 33288.0}, {"date": "2022-03-24", "close": 7.35, "volume": 39108.0}, {"date": "2022-03-25", "close": 7.28, "volume": 52891.0}, {"date": "2022-03-28", "close": 7.2, "volume": 65418.0}, {"date": "2022-03-29", "close": 7.27, "volume": 66007.0}, {"date": "2022-03-30", "close": 7.17, "volume": 122220.0}, {"date": "2022-03-31", "close": 7.16, "volume": 110124.0}, {"date": "2022-04-01", "close": 7.15, "volume": 45930.0}, {"date": "2022-04-04", "close": 7.19, "volume": 31313.0}, {"date": "2022-04-05", "close": 7.06, "volume": 80312.0}, {"date": "2022-04-06", "close": 6.97, "volume": 79913.0}, {"date": "2022-04-07", "close": 6.95, "volume": 20957.0}, {"date": "2022-04-08", "close": 6.88, "volume": 55009.0}, {"date": "2022-04-11", "close": 6.8, "volume": 30772.0}, {"date": "2022-04-12", "close": 6.76, "volume": 70665.0}, {"date": "2022-04-13", "close": 6.79, "volume": 52034.0}, {"date": "2022-04-14", "close": 6.81, "volume": 67726.0}, {"date": "2022-04-18", "close": 6.77, "volume": 33339.0}, {"date": "2022-04-19", "close": 6.73, "volume": 75362.0}, {"date": "2022-04-20", "close": 6.8, "volume": 35482.0}, {"date": "2022-04-21", "close": 6.77, "volume": 71493.0}, {"date": "2022-04-22", "close": 6.6, "volume": 71934.0}, {"date": "2022-04-25", "close": 6.66, "volume": 38194.0}, {"date": "2022-04-26", "close": 6.6, "volume": 47293.0}, {"date": "2022-04-27", "close": 6.63, "volume": 92358.0}, {"date": "2022-04-28", "close": 6.76, "volume": 90318.0}, {"date": "2022-04-29", "close": 6.71, "volume": 49676.0}, {"date": "2022-05-02", "close": 6.63, "volume": 156459.0}, {"date": "2022-05-03", "close": 6.58, "volume": 67606.0}, {"date": "2022-05-04", "close": 6.7, "volume": 65923.0}, {"date": "2022-05-05", "close": 6.5, "volume": 144996.0}, {"date": "2022-05-06", "close": 6.53, "volume": 75336.0}, {"date": "2022-05-09", "close": 6.43, "volume": 41898.0}, {"date": "2022-05-10", "close": 6.44, "volume": 15525.0}, {"date": "2022-05-11", "close": 6.43, "volume": 44150.0}, {"date": "2022-05-12", "close": 6.47, "volume": 153335.0}, {"date": "2022-05-13", "close": 6.55, "volume": 15403.0}, {"date": "2022-05-16", "close": 6.51, "volume": 20710.0}, {"date": "2022-05-17", "close": 6.5, "volume": 26405.0}, {"date": "2022-05-18", "close": 6.4, "volume": 60575.0}, {"date": "2022-05-19", "close": 6.51, "volume": 36729.0}, {"date": "2022-05-20", "close": 6.46, "volume": 24599.0}, {"date": "2022-05-23", "close": 6.52, "volume": 19242.0}, {"date": "2022-05-24", "close": 6.44, "volume": 36422.0}, {"date": "2022-05-25", "close": 6.46, "volume": 34088.0}, {"date": "2022-05-26", "close": 6.47, "volume": 53168.0}, {"date": "2022-05-27", "close": 6.53, "volume": 31984.0}, {"date": "2022-05-31", "close": 6.5, "volume": 46384.0}, {"date": "2022-06-01", "close": 6.6, "volume": 19697.0}, {"date": "2022-06-02", "close": 6.62, "volume": 57274.0}, {"date": "2022-06-03", "close": 6.58, "volume": 21745.0}, {"date": "2022-06-06", "close": 6.6, "volume": 12880.0}, {"date": "2022-06-07", "close": 6.56, "volume": 15804.0}, {"date": "2022-06-08", "close": 6.57, "volume": 26184.0}, {"date": "2022-06-09", "close": 6.52, "volume": 18085.0}, {"date": "2022-06-10", "close": 6.47, "volume": 12217.0}, {"date": "2022-06-13", "close": 6.36, "volume": 60372.0}, {"date": "2022-06-14", "close": 6.36, "volume": 22786.0}, {"date": "2022-06-15", "close": 6.35, "volume": 19315.0}, {"date": "2022-06-16", "close": 6.24, "volume": 28952.0}, {"date": "2022-06-17", "close": 6.33, "volume": 12073.0}, {"date": "2022-06-21", "close": 6.22, "volume": 33742.0}, {"date": "2022-06-22", "close": 6.22, "volume": 14511.0}, {"date": "2022-06-23", "close": 6.23, "volume": 9649.0}, {"date": "2022-06-24", "close": 6.41, "volume": 19236.0}, {"date": "2022-06-27", "close": 6.31, "volume": 44773.0}, {"date": "2022-06-28", "close": 6.37, "volume": 25325.0}, {"date": "2022-06-29", "close": 6.38, "volume": 3469.0}, {"date": "2022-06-30", "close": 6.32, "volume": 6160.0}, {"date": "2022-07-01", "close": 6.33, "volume": 20333.0}, {"date": "2022-07-05", "close": 6.29, "volume": 10980.0}, {"date": "2022-07-06", "close": 6.33, "volume": 22411.0}, {"date": "2022-07-07", "close": 6.41, "volume": 40854.0}, {"date": "2022-07-08", "close": 6.38, "volume": 16343.0}, {"date": "2022-07-11", "close": 6.31, "volume": 17808.0}, {"date": "2022-07-12", "close": 6.33, "volume": 21098.0}, {"date": "2022-07-13", "close": 6.31, "volume": 13477.0}, {"date": "2022-07-14", "close": 6.26, "volume": 27927.0}, {"date": "2022-07-15", "close": 6.26, "volume": 53345.0}, {"date": "2022-07-18", "close": 6.26, "volume": 23171.0}, {"date": "2022-07-19", "close": 6.36, "volume": 241362.0}, {"date": "2022-07-20", "close": 6.42, "volume": 7356.0}, {"date": "2022-07-21", "close": 6.54, "volume": 17180.0}, {"date": "2022-07-22", "close": 6.51, "volume": 39676.0}, {"date": "2022-07-25", "close": 6.54, "volume": 13635.0}, {"date": "2022-07-26", "close": 6.43, "volume": 83482.0}, {"date": "2022-07-27", "close": 6.54, "volume": 65900.0}, {"date": "2022-07-28", "close": 6.53, "volume": 47197.0}, {"date": "2022-07-29", "close": 6.6, "volume": 6285.0}, {"date": "2022-08-01", "close": 6.69, "volume": 9957.0}, {"date": "2022-08-02", "close": 6.58, "volume": 9935.0}, {"date": "2022-08-03", "close": 6.54, "volume": 3138.0}, {"date": "2022-08-04", "close": 6.53, "volume": 44328.0}, {"date": "2022-08-05", "close": 6.47, "volume": 21487.0}, {"date": "2022-08-08", "close": 6.48, "volume": 21165.0}, {"date": "2022-08-09", "close": 6.42, "volume": 15702.0}, {"date": "2022-08-10", "close": 6.53, "volume": 45924.0}, {"date": "2022-08-11", "close": 6.53, "volume": 33446.0}, {"date": "2022-08-12", "close": 6.65, "volume": 321829.0}, {"date": "2022-08-15", "close": 6.7, "volume": 19928.0}, {"date": "2022-08-16", "close": 6.67, "volume": 5900.0}, {"date": "2022-08-17", "close": 6.57, "volume": 39953.0}, {"date": "2022-08-18", "close": 6.58, "volume": 2711.0}, {"date": "2022-08-19", "close": 6.49, "volume": 11929.0}, {"date": "2022-08-22", "close": 6.4, "volume": 94900.0}, {"date": "2022-08-23", "close": 6.42, "volume": 19770.0}, {"date": "2022-08-24", "close": 6.44, "volume": 17178.0}, {"date": "2022-08-25", "close": 6.49, "volume": 29942.0}, {"date": "2022-08-26", "close": 6.39, "volume": 21223.0}, {"date": "2022-08-29", "close": 6.4, "volume": 199081.0}, {"date": "2022-08-30", "close": 6.3, "volume": 157553.0}, {"date": "2022-08-31", "close": 6.32, "volume": 22747.0}, {"date": "2022-09-01", "close": 6.24, "volume": 30852.0}, {"date": "2022-09-02", "close": 6.25, "volume": 18628.0}, {"date": "2022-09-06", "close": 6.12, "volume": 31009.0}, {"date": "2022-09-07", "close": 6.04, "volume": 31207.0}, {"date": "2022-09-08", "close": 6.02, "volume": 29289.0}, {"date": "2022-09-09", "close": 6.17, "volume": 23400.0}, {"date": "2022-09-12", "close": 6.17, "volume": 29453.0}, {"date": "2022-09-13", "close": 6.05, "volume": 25942.0}, {"date": "2022-09-14", "close": 6.17, "volume": 34142.0}, {"date": "2022-09-15", "close": 6.09, "volume": 18420.0}, {"date": "2022-09-16", "close": 6.05, "volume": 53458.0}, {"date": "2022-09-19", "close": 6.07, "volume": 51360.0}, {"date": "2022-09-20", "close": 6.0, "volume": 9488.0}, {"date": "2022-09-21", "close": 6.01, "volume": 8403.0}, {"date": "2022-09-22", "close": 6.01, "volume": 117846.0}, {"date": "2022-09-23", "close": 5.89, "volume": 77055.0}, {"date": "2022-09-26", "close": 5.87, "volume": 36732.0}, {"date": "2022-09-27", "close": 5.81, "volume": 120876.0}, {"date": "2022-09-28", "close": 5.86, "volume": 130623.0}, {"date": "2022-09-29", "close": 5.79, "volume": 46597.0}, {"date": "2022-09-30", "close": 5.86, "volume": 24116.0}, {"date": "2022-10-03", "close": 5.88, "volume": 57356.0}, {"date": "2022-10-04", "close": 5.98, "volume": 59242.0}, {"date": "2022-10-05", "close": 5.9201, "volume": 25138.0}, {"date": "2022-10-06", "close": 5.92, "volume": 17344.0}, {"date": "2022-10-07", "close": 5.96, "volume": 14633.0}, {"date": "2022-10-10", "close": 5.92, "volume": 36637.0}, {"date": "2022-10-11", "close": 5.9, "volume": 22484.0}, {"date": "2022-10-12", "close": 5.81, "volume": 20457.0}, {"date": "2022-10-13", "close": 5.8, "volume": 84294.0}, {"date": "2022-10-14", "close": 5.67, "volume": 31726.0}, {"date": "2022-10-17", "close": 5.68, "volume": 153488.0}, {"date": "2022-10-18", "close": 5.66, "volume": 104564.0}, {"date": "2022-10-19", "close": 5.63, "volume": 278306.0}, {"date": "2022-10-20", "close": 5.62, "volume": 159582.0}, {"date": "2022-10-21", "close": 5.75, "volume": 247375.0}, {"date": "2022-10-24", "close": 5.66, "volume": 102350.0}, {"date": "2022-10-25", "close": 5.73, "volume": 73679.0}, {"date": "2022-10-26", "close": 5.78, "volume": 28281.0}, {"date": "2022-10-27", "close": 5.75, "volume": 39838.0}, {"date": "2022-10-28", "close": 5.77, "volume": 67618.0}, {"date": "2022-10-31", "close": 5.69, "volume": 90368.0}, {"date": "2022-11-01", "close": 5.76, "volume": 74163.0}, {"date": "2022-11-02", "close": 5.73, "volume": 51283.0}, {"date": "2022-11-03", "close": 5.78, "volume": 89595.0}, {"date": "2022-11-04", "close": 5.85, "volume": 15872.0}, {"date": "2022-11-07", "close": 5.81, "volume": 49679.0}, {"date": "2022-11-08", "close": 5.88, "volume": 17417.0}, {"date": "2022-11-09", "close": 5.79, "volume": 38162.0}, {"date": "2022-11-10", "close": 6.07, "volume": 31658.0}, {"date": "2022-11-11", "close": 6.15, "volume": 64918.0}, {"date": "2022-11-14", "close": 6.1, "volume": 68235.0}, {"date": "2022-11-15", "close": 6.19, "volume": 85736.0}, {"date": "2022-11-16", "close": 6.24, "volume": 127953.0}, {"date": "2022-11-17", "close": 6.27, "volume": 16084.0}, {"date": "2022-11-18", "close": 6.29, "volume": 17723.0}, {"date": "2022-11-21", "close": 6.19, "volume": 30136.0}, {"date": "2022-11-22", "close": 6.29, "volume": 19553.0}, {"date": "2022-11-23", "close": 6.33, "volume": 50729.0}, {"date": "2022-11-25", "close": 6.39, "volume": 31097.0}, {"date": "2022-11-28", "close": 6.38, "volume": 75588.0}, {"date": "2022-11-29", "close": 6.4, "volume": 23833.0}, {"date": "2022-11-30", "close": 6.48, "volume": 64089.0}, {"date": "2022-12-01", "close": 6.48, "volume": 38168.0}, {"date": "2022-12-02", "close": 6.44, "volume": 42148.0}, {"date": "2022-12-05", "close": 6.38, "volume": 47679.0}, {"date": "2022-12-06", "close": 6.45, "volume": 57372.0}, {"date": "2022-12-07", "close": 6.5, "volume": 23029.0}, {"date": "2022-12-08", "close": 6.5, "volume": 22809.0}, {"date": "2022-12-09", "close": 6.5, "volume": 27892.0}, {"date": "2022-12-12", "close": 6.48, "volume": 55075.0}, {"date": "2022-12-13", "close": 6.52, "volume": 125527.0}, {"date": "2022-12-14", "close": 6.56, "volume": 48067.0}, {"date": "2022-12-15", "close": 6.41, "volume": 52378.0}, {"date": "2022-12-16", "close": 6.42, "volume": 38124.0}, {"date": "2022-12-19", "close": 6.36, "volume": 207535.0}, {"date": "2022-12-20", "close": 6.43, "volume": 96187.0}, {"date": "2022-12-21", "close": 6.5, "volume": 61579.0}, {"date": "2022-12-22", "close": 6.43, "volume": 42936.0}, {"date": "2022-12-23", "close": 6.45, "volume": 31628.0}, {"date": "2022-12-27", "close": 6.43, "volume": 68017.0}, {"date": "2022-12-28", "close": 6.43, "volume": 70508.0}, {"date": "2022-12-29", "close": 6.48, "volume": 103493.0}, {"date": "2022-12-30", "close": 6.48, "volume": 75172.0}, {"date": "2023-01-03", "close": 6.51, "volume": 65727.0}, {"date": "2023-01-04", "close": 6.49, "volume": 30709.0}, {"date": "2023-01-05", "close": 6.39, "volume": 11296.0}, {"date": "2023-01-06", "close": 6.51, "volume": 8044.0}, {"date": "2023-01-09", "close": 6.5, "volume": 49802.0}, {"date": "2023-01-10", "close": 6.5, "volume": 12103.0}, {"date": "2023-01-11", "close": 6.58, "volume": 17421.0}, {"date": "2023-01-12", "close": 6.71, "volume": 25820.0}, {"date": "2023-01-13", "close": 6.77, "volume": 23545.0}, {"date": "2023-01-17", "close": 6.85, "volume": 121492.0}, {"date": "2023-01-18", "close": 6.8, "volume": 36621.0}, {"date": "2023-01-19", "close": 6.79, "volume": 22517.0}, {"date": "2023-01-20", "close": 6.83, "volume": 23927.0}, {"date": "2023-01-23", "close": 6.8, "volume": 40714.0}, {"date": "2023-01-24", "close": 6.86, "volume": 14606.0}, {"date": "2023-01-25", "close": 6.97, "volume": 14511.0}, {"date": "2023-01-26", "close": 6.93, "volume": 12584.0}, {"date": "2023-01-27", "close": 6.86, "volume": 36651.0}, {"date": "2023-01-30", "close": 6.82, "volume": 65449.0}, {"date": "2023-01-31", "close": 6.93, "volume": 14094.0}, {"date": "2023-02-01", "close": 6.96, "volume": 22201.0}, {"date": "2023-02-02", "close": 6.96, "volume": 42288.0}, {"date": "2023-02-03", "close": 6.88, "volume": 25782.0}, {"date": "2023-02-06", "close": 6.77, "volume": 19362.0}, {"date": "2023-02-07", "close": 6.89, "volume": 50292.0}, {"date": "2023-02-08", "close": 6.87, "volume": 26284.0}, {"date": "2023-02-09", "close": 6.92, "volume": 26269.0}, {"date": "2023-02-10", "close": 6.92, "volume": 56507.0}, {"date": "2023-02-13", "close": 6.83, "volume": 15089.0}, {"date": "2023-02-14", "close": 6.78, "volume": 18149.0}, {"date": "2023-02-15", "close": 6.81, "volume": 13704.0}, {"date": "2023-02-16", "close": 6.81, "volume": 6834.0}, {"date": "2023-02-17", "close": 6.79, "volume": 5852.0}, {"date": "2023-02-21", "close": 6.76, "volume": 17668.0}, {"date": "2023-02-22", "close": 6.78, "volume": 9514.0}, {"date": "2023-02-23", "close": 6.78, "volume": 37709.0}, {"date": "2023-02-24", "close": 6.7, "volume": 10514.0}, {"date": "2023-02-27", "close": 6.78, "volume": 27256.0}, {"date": "2023-02-28", "close": 6.77, "volume": 10514.0}, {"date": "2023-03-01", "close": 6.79, "volume": 9770.0}, {"date": "2023-03-02", "close": 6.79, "volume": 18771.0}, {"date": "2023-03-03", "close": 6.89, "volume": 41198.0}, {"date": "2023-03-06", "close": 6.83, "volume": 33520.0}, {"date": "2023-03-07", "close": 6.85, "volume": 64893.0}, {"date": "2023-03-08", "close": 6.94, "volume": 5390.0}, {"date": "2023-03-09", "close": 6.97, "volume": 43261.0}, {"date": "2023-03-10", "close": 6.97, "volume": 103693.0}, {"date": "2023-03-13", "close": 6.85, "volume": 50518.0}, {"date": "2023-03-14", "close": 6.78, "volume": 47432.0}, {"date": "2023-03-15", "close": 6.61, "volume": 40978.0}, {"date": "2023-03-16", "close": 6.76, "volume": 208717.0}, {"date": "2023-03-17", "close": 6.7, "volume": 15657.0}, {"date": "2023-03-20", "close": 6.77, "volume": 192395.0}, {"date": "2023-03-21", "close": 6.72, "volume": 110790.0}, {"date": "2023-03-22", "close": 6.72, "volume": 171920.0}, {"date": "2023-03-23", "close": 6.79, "volume": 6350.0}, {"date": "2023-03-24", "close": 6.83, "volume": 25527.0}, {"date": "2023-03-27", "close": 6.84, "volume": 10914.0}, {"date": "2023-03-28", "close": 6.85, "volume": 53843.0}, {"date": "2023-03-29", "close": 6.85, "volume": 26798.0}, {"date": "2023-03-30", "close": 6.86, "volume": 16971.0}, {"date": "2023-03-31", "close": 6.91, "volume": 11823.0}, {"date": "2023-04-03", "close": 6.95, "volume": 4304.0}, {"date": "2023-04-04", "close": 6.96, "volume": 15905.0}, {"date": "2023-04-05", "close": 6.86, "volume": 143641.0}, {"date": "2023-04-06", "close": 6.82, "volume": 27450.0}, {"date": "2023-04-10", "close": 6.79, "volume": 4602.0}, {"date": "2023-04-11", "close": 6.83, "volume": 25752.0}, {"date": "2023-04-12", "close": 6.89, "volume": 12269.0}, {"date": "2023-04-13", "close": 6.98, "volume": 18688.0}, {"date": "2023-04-14", "close": 6.9, "volume": 14105.0}, {"date": "2023-04-17", "close": 6.93, "volume": 13383.0}, {"date": "2023-04-18", "close": 6.95, "volume": 19573.0}, {"date": "2023-04-19", "close": 6.88, "volume": 9077.0}, {"date": "2023-04-20", "close": 6.93, "volume": 4313.0}, {"date": "2023-04-21", "close": 6.99, "volume": 39931.0}, {"date": "2023-04-24", "close": 6.96, "volume": 29915.0}, {"date": "2023-04-25", "close": 6.93, "volume": 31112.0}, {"date": "2023-04-26", "close": 6.93, "volume": 28995.0}, {"date": "2023-04-27", "close": 7.02, "volume": 30185.0}, {"date": "2023-04-28", "close": 6.96, "volume": 45425.0}, {"date": "2023-05-01", "close": 6.97, "volume": 49571.0}, {"date": "2023-05-02", "close": 6.88, "volume": 23624.0}, {"date": "2023-05-03", "close": 6.98, "volume": 86231.0}, {"date": "2023-05-04", "close": 6.96, "volume": 51820.0}, {"date": "2023-05-05", "close": 7.09, "volume": 44970.0}, {"date": "2023-05-08", "close": 7.04, "volume": 67936.0}, {"date": "2023-05-09", "close": 7.13, "volume": 51887.0}, {"date": "2023-05-10", "close": 7.12, "volume": 23532.0}, {"date": "2023-05-11", "close": 7.13, "volume": 5486.0}, {"date": "2023-05-12", "close": 7.16, "volume": 17466.0}, {"date": "2023-05-15", "close": 7.18, "volume": 27160.0}, {"date": "2023-05-16", "close": 7.19, "volume": 58021.0}, {"date": "2023-05-17", "close": 7.24, "volume": 185410.0}, {"date": "2023-05-18", "close": 7.19, "volume": 74920.0}, {"date": "2023-05-19", "close": 7.25, "volume": 81799.0}, {"date": "2023-05-22", "close": 7.38, "volume": 119562.0}, {"date": "2023-05-23", "close": 7.17, "volume": 96139.0}, {"date": "2023-05-24", "close": 7.19, "volume": 29120.0}, {"date": "2023-05-25", "close": 7.46, "volume": 117674.0}, {"date": "2023-05-26", "close": 7.26, "volume": 71064.0}, {"date": "2023-05-30", "close": 7.23, "volume": 25733.0}, {"date": "2023-05-31", "close": 7.11, "volume": 8058.0}, {"date": "2023-06-01", "close": 7.22, "volume": 143493.0}, {"date": "2023-06-02", "close": 7.29, "volume": 38402.0}, {"date": "2023-06-05", "close": 7.28, "volume": 26111.0}, {"date": "2023-06-06", "close": 7.34, "volume": 41774.0}, {"date": "2023-06-07", "close": 7.2, "volume": 27975.0}, {"date": "2023-06-08", "close": 7.24, "volume": 32861.0}, {"date": "2023-06-09", "close": 7.36, "volume": 17895.0}, {"date": "2023-06-12", "close": 7.4, "volume": 47949.0}, {"date": "2023-06-13", "close": 7.54, "volume": 125387.0}, {"date": "2023-06-14", "close": 7.44, "volume": 38018.0}, {"date": "2023-06-15", "close": 7.56, "volume": 55155.0}, {"date": "2023-06-16", "close": 7.46, "volume": 33539.0}, {"date": "2023-06-20", "close": 7.42, "volume": 23224.0}, {"date": "2023-06-21", "close": 7.47, "volume": 28323.0}, {"date": "2023-06-22", "close": 7.39, "volume": 34305.0}, {"date": "2023-06-23", "close": 7.26, "volume": 21500.0}, {"date": "2023-06-26", "close": 7.26, "volume": 34174.0}, {"date": "2023-06-27", "close": 7.27, "volume": 47168.0}, {"date": "2023-06-28", "close": 7.14, "volume": 203172.0}, {"date": "2023-06-29", "close": 7.15, "volume": 29075.0}, {"date": "2023-06-30", "close": 7.2, "volume": 19896.0}, {"date": "2023-07-03", "close": 7.22, "volume": 27909.0}, {"date": "2023-07-05", "close": 7.17, "volume": 35914.0}, {"date": "2023-07-06", "close": 7.13, "volume": 44703.0}, {"date": "2023-07-07", "close": 7.26, "volume": 49328.0}, {"date": "2023-07-10", "close": 7.25, "volume": 10116.0}, {"date": "2023-07-11", "close": 7.26, "volume": 37170.0}, {"date": "2023-07-12", "close": 7.28, "volume": 47806.0}, {"date": "2023-07-13", "close": 7.37, "volume": 20342.0}, {"date": "2023-07-14", "close": 7.27, "volume": 15510.0}, {"date": "2023-07-17", "close": 7.28, "volume": 9080.0}, {"date": "2023-07-18", "close": 7.36, "volume": 30100.0}, {"date": "2023-07-19", "close": 7.35, "volume": 40853.0}, {"date": "2023-07-20", "close": 7.29, "volume": 47748.0}, {"date": "2023-07-21", "close": 7.3009, "volume": 36555.0}, {"date": "2023-07-24", "close": 7.32, "volume": 17118.0}, {"date": "2023-07-25", "close": 7.36, "volume": 14030.0}, {"date": "2023-07-26", "close": 7.4, "volume": 22460.0}, {"date": "2023-07-27", "close": 7.43, "volume": 18058.0}, {"date": "2023-07-28", "close": 7.47, "volume": 18199.0}, {"date": "2023-07-31", "close": 7.45, "volume": 48262.0}, {"date": "2023-08-01", "close": 7.35, "volume": 53493.0}, {"date": "2023-08-02", "close": 7.28, "volume": 52232.0}, {"date": "2023-08-03", "close": 7.27, "volume": 21045.0}, {"date": "2023-08-04", "close": 7.26, "volume": 32391.0}, {"date": "2023-08-07", "close": 7.33, "volume": 80156.0}, {"date": "2023-08-08", "close": 7.24, "volume": 121521.0}, {"date": "2023-08-09", "close": 7.31, "volume": 7225.0}, {"date": "2023-08-10", "close": 7.3, "volume": 15086.0}, {"date": "2023-08-11", "close": 7.29, "volume": 2922.0}, {"date": "2023-08-14", "close": 7.22, "volume": 4632.0}, {"date": "2023-08-15", "close": 7.18, "volume": 87849.0}, {"date": "2023-08-16", "close": 7.1705, "volume": 13918.0}, {"date": "2023-08-17", "close": 7.16, "volume": 44296.0}, {"date": "2023-08-18", "close": 7.13, "volume": 11001.0}, {"date": "2023-08-21", "close": 7.13, "volume": 7610.0}, {"date": "2023-08-22", "close": 7.14, "volume": 24584.0}, {"date": "2023-08-23", "close": 7.25, "volume": 14884.0}, {"date": "2023-08-24", "close": 7.21, "volume": 11054.0}, {"date": "2023-08-25", "close": 7.29, "volume": 21876.0}, {"date": "2023-08-28", "close": 7.24, "volume": 42224.0}, {"date": "2023-08-29", "close": 7.3, "volume": 13675.0}, {"date": "2023-08-30", "close": 7.28, "volume": 6507.0}, {"date": "2023-08-31", "close": 7.39, "volume": 26601.0}, {"date": "2023-09-01", "close": 7.45, "volume": 20866.0}, {"date": "2023-09-05", "close": 7.45, "volume": 15182.0}, {"date": "2023-09-06", "close": 7.43, "volume": 12430.0}, {"date": "2023-09-07", "close": 7.43, "volume": 17579.0}, {"date": "2023-09-08", "close": 7.36, "volume": 28404.0}, {"date": "2023-09-11", "close": 7.38, "volume": 21243.0}, {"date": "2023-09-12", "close": 7.4, "volume": 18898.0}, {"date": "2023-09-13", "close": 7.41, "volume": 4939.0}, {"date": "2023-09-14", "close": 7.42, "volume": 96105.0}, {"date": "2023-09-15", "close": 7.36, "volume": 41752.0}, {"date": "2023-09-18", "close": 7.4, "volume": 27565.0}, {"date": "2023-09-19", "close": 7.43, "volume": 10528.0}, {"date": "2023-09-20", "close": 7.34, "volume": 22384.0}, {"date": "2023-09-21", "close": 7.25, "volume": 40640.0}, {"date": "2023-09-22", "close": 7.27, "volume": 32279.0}, {"date": "2023-09-25", "close": 7.18, "volume": 100951.0}, {"date": "2023-09-26", "close": 7.15, "volume": 60626.0}, {"date": "2023-09-27", "close": 7.22, "volume": 5150.0}, {"date": "2023-09-28", "close": 7.19, "volume": 56269.0}, {"date": "2023-09-29", "close": 7.11, "volume": 32974.0}, {"date": "2023-10-02", "close": 7.04, "volume": 108070.0}, {"date": "2023-10-03", "close": 6.94, "volume": 58786.0}, {"date": "2023-10-04", "close": 6.86, "volume": 34032.0}, {"date": "2023-10-05", "close": 6.98, "volume": 15654.0}, {"date": "2023-10-06", "close": 7.0, "volume": 48991.0}, {"date": "2023-10-09", "close": 7.0, "volume": 6317.0}, {"date": "2023-10-10", "close": 7.05, "volume": 17772.0}, {"date": "2023-10-11", "close": 7.08, "volume": 40482.0}, {"date": "2023-10-12", "close": 7.07, "volume": 23950.0}, {"date": "2023-10-13", "close": 6.97, "volume": 48606.0}, {"date": "2023-10-16", "close": 6.92, "volume": 131852.0}, {"date": "2023-10-17", "close": 6.87, "volume": 38569.0}, {"date": "2023-10-18", "close": 6.83, "volume": 16836.0}, {"date": "2023-10-19", "close": 6.81, "volume": 117792.0}, {"date": "2023-10-20", "close": 6.74, "volume": 44884.0}, {"date": "2023-10-23", "close": 6.73, "volume": 25672.0}, {"date": "2023-10-24", "close": 6.764, "volume": 47972.0}, {"date": "2023-10-25", "close": 6.74, "volume": 53501.0}, {"date": "2023-10-26", "close": 6.68, "volume": 32986.0}, {"date": "2023-10-27", "close": 6.74, "volume": 100107.0}, {"date": "2023-10-30", "close": 6.82, "volume": 53657.0}, {"date": "2023-10-31", "close": 6.87, "volume": 80318.0}, {"date": "2023-11-01", "close": 6.9, "volume": 45795.0}, {"date": "2023-11-02", "close": 7.05, "volume": 28997.0}, {"date": "2023-11-03", "close": 7.14, "volume": 39365.0}, {"date": "2023-11-06", "close": 7.05, "volume": 40959.0}, {"date": "2023-11-07", "close": 7.02, "volume": 24166.0}, {"date": "2023-11-08", "close": 6.9, "volume": 53346.0}, {"date": "2023-11-09", "close": 6.93, "volume": 20716.0}, {"date": "2023-11-10", "close": 7.0, "volume": 13866.0}, {"date": "2023-11-13", "close": 6.99, "volume": 12259.0}, {"date": "2023-11-14", "close": 7.109, "volume": 28753.0}, {"date": "2023-11-15", "close": 7.07, "volume": 43829.0}, {"date": "2023-11-16", "close": 7.11, "volume": 21744.0}, {"date": "2023-11-17", "close": 7.15, "volume": 98532.0}, {"date": "2023-11-20", "close": 7.16, "volume": 63543.0}, {"date": "2023-11-21", "close": 7.14, "volume": 25721.0}, {"date": "2023-11-22", "close": 7.19, "volume": 95212.0}, {"date": "2023-11-24", "close": 7.18, "volume": 29267.0}, {"date": "2023-11-27", "close": 7.18, "volume": 50739.0}, {"date": "2023-11-28", "close": 7.21, "volume": 50867.0}, {"date": "2023-11-29", "close": 7.28, "volume": 44761.0}, {"date": "2023-11-30", "close": 7.27, "volume": 14645.0}, {"date": "2023-12-01", "close": 7.35, "volume": 19161.0}, {"date": "2023-12-04", "close": 7.29, "volume": 22324.0}, {"date": "2023-12-05", "close": 7.3, "volume": 21947.0}, {"date": "2023-12-06", "close": 7.36, "volume": 41702.0}, {"date": "2023-12-07", "close": 7.49, "volume": 43379.0}, {"date": "2023-12-08", "close": 7.43, "volume": 58675.0}, {"date": "2023-12-11", "close": 7.45, "volume": 12085.0}, {"date": "2023-12-12", "close": 7.44, "volume": 32901.0}, {"date": "2023-12-13", "close": 7.55, "volume": 44853.0}, {"date": "2023-12-14", "close": 7.5, "volume": 31823.0}, {"date": "2023-12-15", "close": 7.55, "volume": 42039.0}, {"date": "2023-12-18", "close": 7.29, "volume": 117146.0}, {"date": "2023-12-19", "close": 7.31, "volume": 66432.0}, {"date": "2023-12-20", "close": 7.25, "volume": 29174.0}, {"date": "2023-12-21", "close": 7.37, "volume": 46686.0}, {"date": "2023-12-22", "close": 7.4, "volume": 44229.0}, {"date": "2023-12-26", "close": 7.44, "volume": 27987.0}, {"date": "2023-12-27", "close": 7.46, "volume": 52506.0}, {"date": "2023-12-28", "close": 7.58, "volume": 53167.0}, {"date": "2023-12-29", "close": 7.59, "volume": 22561.0}, {"date": "2024-01-02", "close": 7.56, "volume": 20246.0}, {"date": "2024-01-03", "close": 7.51, "volume": 5112.0}, {"date": "2024-01-04", "close": 7.5, "volume": 27045.0}, {"date": "2024-01-05", "close": 7.51, "volume": 31833.0}, {"date": "2024-01-08", "close": 7.58, "volume": 83190.0}, {"date": "2024-01-09", "close": 7.5, "volume": 170887.0}, {"date": "2024-01-10", "close": 7.61, "volume": 22716.0}, {"date": "2024-01-11", "close": 7.66, "volume": 62136.0}, {"date": "2024-01-12", "close": 7.7878, "volume": 179028.0}, {"date": "2024-01-16", "close": 7.65, "volume": 39812.0}, {"date": "2024-01-17", "close": 7.54, "volume": 18565.0}, {"date": "2024-01-18", "close": 7.61, "volume": 32965.0}, {"date": "2024-01-19", "close": 7.57, "volume": 47479.0}, {"date": "2024-01-22", "close": 7.67, "volume": 34545.0}, {"date": "2024-01-23", "close": 7.55, "volume": 52569.0}, {"date": "2024-01-24", "close": 7.54, "volume": 45966.0}, {"date": "2024-01-25", "close": 7.58, "volume": 34952.0}, {"date": "2024-01-26", "close": 7.54, "volume": 14036.0}, {"date": "2024-01-29", "close": 7.57, "volume": 96407.0}, {"date": "2024-01-30", "close": 7.53, "volume": 55874.0}, {"date": "2024-01-31", "close": 7.58, "volume": 31200.0}, {"date": "2024-02-01", "close": 7.73, "volume": 28622.0}, {"date": "2024-02-02", "close": 7.66, "volume": 57459.0}, {"date": "2024-02-05", "close": 7.62, "volume": 49423.0}, {"date": "2024-02-06", "close": 7.67, "volume": 39332.0}, {"date": "2024-02-07", "close": 7.74, "volume": 16584.0}, {"date": "2024-02-08", "close": 7.68, "volume": 14214.0}, {"date": "2024-02-09", "close": 7.68, "volume": 15023.0}, {"date": "2024-02-12", "close": 7.65, "volume": 35106.0}, {"date": "2024-02-13", "close": 7.61, "volume": 35871.0}, {"date": "2024-02-14", "close": 7.68, "volume": 19194.0}, {"date": "2024-02-15", "close": 7.68, "volume": 73880.0}, {"date": "2024-02-16", "close": 7.6, "volume": 47986.0}, {"date": "2024-02-20", "close": 7.64, "volume": 21164.0}, {"date": "2024-02-21", "close": 7.65, "volume": 31956.0}, {"date": "2024-02-22", "close": 7.69, "volume": 70802.0}, {"date": "2024-02-23", "close": 7.6875, "volume": 38178.0}, {"date": "2024-02-26", "close": 7.68, "volume": 16847.0}, {"date": "2024-02-27", "close": 7.7, "volume": 14866.0}, {"date": "2024-02-28", "close": 7.7059, "volume": 11451.0}, {"date": "2024-02-29", "close": 7.82, "volume": 27841.0}, {"date": "2024-03-01", "close": 7.93, "volume": 76092.0}, {"date": "2024-03-04", "close": 7.89, "volume": 73505.0}, {"date": "2024-03-05", "close": 7.87, "volume": 61598.0}, {"date": "2024-03-06", "close": 7.95, "volume": 39703.0}, {"date": "2024-03-07", "close": 7.95, "volume": 20038.0}, {"date": "2024-03-08", "close": 7.94, "volume": 27291.0}, {"date": "2024-03-11", "close": 7.86, "volume": 67174.0}, {"date": "2024-03-12", "close": 7.88, "volume": 25991.0}, {"date": "2024-03-13", "close": 7.8, "volume": 34385.0}, {"date": "2024-03-14", "close": 7.83, "volume": 60813.0}, {"date": "2024-03-15", "close": 7.88, "volume": 17935.0}, {"date": "2024-03-18", "close": 7.91, "volume": 47057.0}, {"date": "2024-03-19", "close": 7.89, "volume": 68081.0}, {"date": "2024-03-20", "close": 7.89, "volume": 84352.0}, {"date": "2024-03-21", "close": 7.91, "volume": 32320.0}, {"date": "2024-03-22", "close": 7.99, "volume": 13081.0}, {"date": "2024-03-25", "close": 7.98, "volume": 40842.0}, {"date": "2024-03-26", "close": 8.0, "volume": 56414.0}, {"date": "2024-03-27", "close": 8.03, "volume": 43800.0}, {"date": "2024-03-28", "close": 7.98, "volume": 33707.0}, {"date": "2024-04-01", "close": 7.8695, "volume": 41094.0}, {"date": "2024-04-02", "close": 7.83, "volume": 71384.0}, {"date": "2024-04-03", "close": 7.89, "volume": 62014.0}, {"date": "2024-04-04", "close": 7.82, "volume": 79239.0}, {"date": "2024-04-05", "close": 7.88, "volume": 32016.0}, {"date": "2024-04-08", "close": 7.85, "volume": 51741.0}, {"date": "2024-04-09", "close": 7.82, "volume": 142400.0}, {"date": "2024-04-10", "close": 7.69, "volume": 118799.0}, {"date": "2024-04-11", "close": 7.7499, "volume": 65467.0}, {"date": "2024-04-12", "close": 7.68, "volume": 58744.0}, {"date": "2024-04-15", "close": 7.73, "volume": 145239.0}, {"date": "2024-04-16", "close": 7.6, "volume": 28673.0}, {"date": "2024-04-17", "close": 7.49, "volume": 65950.0}, {"date": "2024-04-18", "close": 7.489, "volume": 32717.0}, {"date": "2024-04-19", "close": 7.55, "volume": 45579.0}, {"date": "2024-04-22", "close": 7.61, "volume": 15068.0}, {"date": "2024-04-23", "close": 7.64, "volume": 35856.0}, {"date": "2024-04-24", "close": 7.65, "volume": 66333.0}, {"date": "2024-04-25", "close": 7.59, "volume": 44569.0}, {"date": "2024-04-26", "close": 7.61, "volume": 4963.0}, {"date": "2024-04-29", "close": 7.665, "volume": 21420.0}, {"date": "2024-04-30", "close": 7.59, "volume": 48625.0}, {"date": "2024-05-01", "close": 7.63, "volume": 17772.0}, {"date": "2024-05-02", "close": 7.78, "volume": 61399.0}, {"date": "2024-05-03", "close": 7.86, "volume": 11933.0}, {"date": "2024-05-06", "close": 7.86, "volume": 42828.0}, {"date": "2024-05-07", "close": 7.79, "volume": 61181.0}, {"date": "2024-05-08", "close": 7.78, "volume": 25181.0}, {"date": "2024-05-09", "close": 7.85, "volume": 36530.0}, {"date": "2024-05-10", "close": 7.815, "volume": 37033.0}, {"date": "2024-05-13", "close": 7.82, "volume": 8218.0}, {"date": "2024-05-14", "close": 7.8599, "volume": 32812.0}, {"date": "2024-05-15", "close": 7.82, "volume": 59656.0}, {"date": "2024-05-16", "close": 7.7501, "volume": 9839.0}, {"date": "2024-05-17", "close": 7.79, "volume": 175310.0}, {"date": "2024-05-20", "close": 7.82, "volume": 14745.0}, {"date": "2024-05-21", "close": 7.759, "volume": 26333.0}, {"date": "2024-05-22", "close": 7.69, "volume": 57234.0}, {"date": "2024-05-23", "close": 7.65, "volume": 14904.0}, {"date": "2024-05-24", "close": 7.74, "volume": 26379.0}, {"date": "2024-05-28", "close": 7.73, "volume": 12386.0}, {"date": "2024-05-29", "close": 7.62, "volume": 16719.0}, {"date": "2024-05-30", "close": 7.73, "volume": 19806.0}, {"date": "2024-05-31", "close": 7.8, "volume": 144558.0}, {"date": "2024-06-03", "close": 7.79, "volume": 69987.0}, {"date": "2024-06-04", "close": 7.78, "volume": 95999.0}, {"date": "2024-06-05", "close": 7.8, "volume": 19398.0}, {"date": "2024-06-06", "close": 7.72, "volume": 34800.0}, {"date": "2024-06-07", "close": 7.68, "volume": 30169.0}, {"date": "2024-06-10", "close": 7.71, "volume": 34886.0}, {"date": "2024-06-11", "close": 7.66, "volume": 13575.0}, {"date": "2024-06-12", "close": 7.66, "volume": 35005.0}, {"date": "2024-06-13", "close": 7.53, "volume": 29538.0}, {"date": "2024-06-14", "close": 7.57, "volume": 30305.0}, {"date": "2024-06-17", "close": 7.54, "volume": 47664.0}, {"date": "2024-06-18", "close": 7.53, "volume": 133475.0}, {"date": "2024-06-20", "close": 7.529, "volume": 39862.0}, {"date": "2024-06-21", "close": 7.52, "volume": 24226.0}, {"date": "2024-06-24", "close": 7.51, "volume": 49677.0}, {"date": "2024-06-25", "close": 7.59, "volume": 84811.0}, {"date": "2024-06-26", "close": 7.54, "volume": 47049.0}, {"date": "2024-06-27", "close": 7.55, "volume": 88066.0}, {"date": "2024-06-28", "close": 7.58, "volume": 58523.0}, {"date": "2024-07-01", "close": 7.55, "volume": 34601.0}, {"date": "2024-07-02", "close": 7.54, "volume": 102320.0}, {"date": "2024-07-03", "close": 7.55, "volume": 77941.0}, {"date": "2024-07-05", "close": 7.57, "volume": 96100.0}, {"date": "2024-07-08", "close": 7.55, "volume": 40784.0}, {"date": "2024-07-09", "close": 7.57, "volume": 64525.0}, {"date": "2024-07-10", "close": 7.68, "volume": 37549.0}, {"date": "2024-07-11", "close": 7.6685, "volume": 27083.0}, {"date": "2024-07-12", "close": 7.79, "volume": 93039.0}, {"date": "2024-07-15", "close": 7.779, "volume": 1787.0}, {"date": "2024-07-16", "close": 7.84, "volume": 25969.0}, {"date": "2024-07-17", "close": 7.87, "volume": 98792.0}, {"date": "2024-07-18", "close": 7.76, "volume": 35995.0}, {"date": "2024-07-19", "close": 7.74, "volume": 25166.0}, {"date": "2024-07-22", "close": 7.77, "volume": 20406.0}, {"date": "2024-07-23", "close": 7.79, "volume": 68787.0}, {"date": "2024-07-24", "close": 7.73, "volume": 43987.0}, {"date": "2024-07-25", "close": 7.77, "volume": 99486.0}, {"date": "2024-07-26", "close": 7.83, "volume": 21246.0}, {"date": "2024-07-29", "close": 7.81, "volume": 25448.0}, {"date": "2024-07-30", "close": 7.84, "volume": 48440.0}, {"date": "2024-07-31", "close": 8.06, "volume": 49982.0}, {"date": "2024-08-01", "close": 7.79, "volume": 117843.0}, {"date": "2024-08-02", "close": 7.48, "volume": 116844.0}, {"date": "2024-08-05", "close": 7.27, "volume": 119540.0}, {"date": "2024-08-06", "close": 7.13, "volume": 328045.0}, {"date": "2024-08-07", "close": 7.26, "volume": 189646.0}, {"date": "2024-08-08", "close": 7.41, "volume": 45206.0}, {"date": "2024-08-09", "close": 7.39, "volume": 59299.0}, {"date": "2024-08-12", "close": 7.43, "volume": 22325.0}, {"date": "2024-08-13", "close": 7.58, "volume": 18465.0}, {"date": "2024-08-14", "close": 7.61, "volume": 39727.0}, {"date": "2024-08-15", "close": 7.73, "volume": 19981.0}, {"date": "2024-08-16", "close": 7.76, "volume": 129085.0}, {"date": "2024-08-19", "close": 7.9, "volume": 74120.0}, {"date": "2024-08-20", "close": 7.875, "volume": 80926.0}, {"date": "2024-08-21", "close": 7.85, "volume": 119229.0}, {"date": "2024-08-22", "close": 7.84, "volume": 56421.0}, {"date": "2024-08-23", "close": 8.03, "volume": 49846.0}, {"date": "2024-08-26", "close": 7.94, "volume": 48250.0}, {"date": "2024-08-27", "close": 8.02, "volume": 112143.0}, {"date": "2024-08-28", "close": 7.98, "volume": 63059.0}, {"date": "2024-08-29", "close": 8.03, "volume": 26501.0}, {"date": "2024-08-30", "close": 8.03, "volume": 29938.0}, {"date": "2024-09-03", "close": 7.97, "volume": 50598.0}, {"date": "2024-09-04", "close": 7.96, "volume": 28513.0}, {"date": "2024-09-05", "close": 7.94, "volume": 40498.0}, {"date": "2024-09-06", "close": 7.79, "volume": 83511.0}, {"date": "2024-09-09", "close": 7.97, "volume": 96195.0}, {"date": "2024-09-10", "close": 7.94, "volume": 57406.0}, {"date": "2024-09-11", "close": 7.895, "volume": 59472.0}, {"date": "2024-09-12", "close": 7.9, "volume": 93336.0}, {"date": "2024-09-13", "close": 7.94, "volume": 50672.0}, {"date": "2024-09-16", "close": 8.059, "volume": 54934.0}, {"date": "2024-09-17", "close": 7.98, "volume": 32820.0}, {"date": "2024-09-18", "close": 7.96, "volume": 31210.0}, {"date": "2024-09-19", "close": 8.08, "volume": 11744.0}, {"date": "2024-09-20", "close": 8.05, "volume": 124986.0}, {"date": "2024-09-23", "close": 8.1, "volume": 37732.0}, {"date": "2024-09-24", "close": 8.02, "volume": 35701.0}, {"date": "2024-09-25", "close": 8.09, "volume": 202136.0}, {"date": "2024-09-26", "close": 8.24, "volume": 34986.0}, {"date": "2024-09-27", "close": 8.13, "volume": 74334.0}, {"date": "2024-09-30", "close": 8.27, "volume": 190651.0}, {"date": "2024-10-01", "close": 8.25, "volume": 141317.0}, {"date": "2024-10-02", "close": 8.18, "volume": 74272.0}, {"date": "2024-10-03", "close": 8.155, "volume": 81121.0}, {"date": "2024-10-04", "close": 8.16, "volume": 57459.0}, {"date": "2024-10-07", "close": 8.07, "volume": 64894.0}, {"date": "2024-10-08", "close": 8.08, "volume": 37572.0}, {"date": "2024-10-09", "close": 8.01, "volume": 90177.0}, {"date": "2024-10-10", "close": 7.98, "volume": 16921.0}, {"date": "2024-10-11", "close": 7.99, "volume": 64248.0}, {"date": "2024-10-14", "close": 7.96, "volume": 147534.0}, {"date": "2024-10-15", "close": 7.895, "volume": 185154.0}, {"date": "2024-10-16", "close": 7.92, "volume": 58448.0}, {"date": "2024-10-17", "close": 7.89, "volume": 23232.0}, {"date": "2024-10-18", "close": 7.87, "volume": 63886.0}, {"date": "2024-10-21", "close": 7.79, "volume": 188812.0}, {"date": "2024-10-22", "close": 7.69, "volume": 170618.0}, {"date": "2024-10-23", "close": 7.553, "volume": 95122.0}, {"date": "2024-10-24", "close": 7.53, "volume": 76220.0}, {"date": "2024-10-25", "close": 7.515, "volume": 256524.0}, {"date": "2024-10-28", "close": 7.53, "volume": 257777.0}, {"date": "2024-10-29", "close": 7.6, "volume": 30762.0}, {"date": "2024-10-30", "close": 7.62, "volume": 28018.0}, {"date": "2024-10-31", "close": 7.64, "volume": 94196.0}, {"date": "2024-11-01", "close": 7.61, "volume": 42457.0}, {"date": "2024-11-04", "close": 7.62, "volume": 39595.0}, {"date": "2024-11-05", "close": 7.72, "volume": 13454.0}, {"date": "2024-11-06", "close": 7.65, "volume": 121974.0}, {"date": "2024-11-07", "close": 7.73, "volume": 103931.0}, {"date": "2024-11-08", "close": 7.71, "volume": 31009.0}, {"date": "2024-11-11", "close": 7.8, "volume": 47069.0}, {"date": "2024-11-12", "close": 7.675, "volume": 19477.0}, {"date": "2024-11-13", "close": 7.67, "volume": 11120.0}, {"date": "2024-11-14", "close": 7.59, "volume": 48913.0}, {"date": "2024-11-15", "close": 7.54, "volume": 81962.0}, {"date": "2024-11-18", "close": 7.59, "volume": 67346.0}, {"date": "2024-11-19", "close": 7.51, "volume": 92782.0}, {"date": "2024-11-20", "close": 7.51, "volume": 23758.0}, {"date": "2024-11-21", "close": 7.55, "volume": 43362.0}, {"date": "2024-11-22", "close": 7.5729, "volume": 58317.0}, {"date": "2024-11-25", "close": 7.64, "volume": 123339.0}, {"date": "2024-11-26", "close": 7.6, "volume": 62773.0}, {"date": "2024-11-27", "close": 7.67, "volume": 25583.0}, {"date": "2024-11-29", "close": 7.85, "volume": 29918.0}, {"date": "2024-12-02", "close": 7.9, "volume": 23653.0}, {"date": "2024-12-03", "close": 8.01, "volume": 33313.0}, {"date": "2024-12-04", "close": 7.99, "volume": 181693.0}, {"date": "2024-12-05", "close": 8.0, "volume": 26431.0}, {"date": "2024-12-06", "close": 8.02, "volume": 21398.0}, {"date": "2024-12-09", "close": 7.99, "volume": 69133.0}, {"date": "2024-12-10", "close": 7.96, "volume": 140585.0}, {"date": "2024-12-11", "close": 8.0, "volume": 95602.0}, {"date": "2024-12-12", "close": 7.97, "volume": 117089.0}, {"date": "2024-12-13", "close": 8.0, "volume": 52357.0}, {"date": "2024-12-16", "close": 7.87, "volume": 48804.0}, {"date": "2024-12-17", "close": 7.86, "volume": 17693.0}, {"date": "2024-12-18", "close": 7.77, "volume": 33769.0}, {"date": "2024-12-19", "close": 7.55, "volume": 99559.0}, {"date": "2024-12-20", "close": 7.53, "volume": 29468.0}, {"date": "2024-12-23", "close": 7.5, "volume": 24744.0}, {"date": "2024-12-24", "close": 7.52, "volume": 28379.0}, {"date": "2024-12-26", "close": 7.66, "volume": 37555.0}, {"date": "2024-12-27", "close": 7.6, "volume": 126574.0}, {"date": "2024-12-30", "close": 7.62, "volume": 148107.0}, {"date": "2024-12-31", "close": 7.67, "volume": 37160.0}, {"date": "2025-01-02", "close": 7.74, "volume": 23793.0}, {"date": "2025-01-03", "close": 7.79, "volume": 25688.0}, {"date": "2025-01-06", "close": 7.79, "volume": 43919.0}, {"date": "2025-01-07", "close": 7.71, "volume": 27235.0}, {"date": "2025-01-08", "close": 7.61, "volume": 58001.0}, {"date": "2025-01-10", "close": 7.51, "volume": 63962.0}, {"date": "2025-01-13", "close": 7.52, "volume": 42591.0}, {"date": "2025-01-14", "close": 7.495, "volume": 24515.0}, {"date": "2025-01-15", "close": 7.53, "volume": 57782.0}, {"date": "2025-01-16", "close": 7.52, "volume": 70202.0}, {"date": "2025-01-17", "close": 7.53, "volume": 42604.0}, {"date": "2025-01-21", "close": 7.57, "volume": 109052.0}, {"date": "2025-01-22", "close": 7.61, "volume": 199147.0}, {"date": "2025-01-23", "close": 7.63, "volume": 33899.0}, {"date": "2025-01-24", "close": 7.77, "volume": 24934.0}, {"date": "2025-01-27", "close": 7.67, "volume": 166886.0}, {"date": "2025-01-28", "close": 7.72, "volume": 37484.0}, {"date": "2025-01-29", "close": 7.63, "volume": 39424.0}, {"date": "2025-01-30", "close": 7.72, "volume": 15093.0}, {"date": "2025-01-31", "close": 7.68, "volume": 24992.0}, {"date": "2025-02-03", "close": 7.61, "volume": 30095.0}, {"date": "2025-02-04", "close": 7.65, "volume": 43237.0}, {"date": "2025-02-05", "close": 7.71, "volume": 15753.0}, {"date": "2025-02-06", "close": 7.91, "volume": 57833.0}, {"date": "2025-02-07", "close": 7.89, "volume": 122270.0}, {"date": "2025-02-10", "close": 8.01, "volume": 25061.0}, {"date": "2025-02-11", "close": 7.93, "volume": 15874.0}, {"date": "2025-02-12", "close": 7.88, "volume": 138696.0}, {"date": "2025-02-13", "close": 7.91, "volume": 33718.0}, {"date": "2025-02-14", "close": 7.92, "volume": 48973.0}, {"date": "2025-02-18", "close": 8.02, "volume": 99771.0}, {"date": "2025-02-19", "close": 7.94, "volume": 56644.0}, {"date": "2025-02-20", "close": 7.91, "volume": 21486.0}, {"date": "2025-02-21", "close": 7.96, "volume": 18514.0}, {"date": "2025-02-24", "close": 7.94, "volume": 39115.0}, {"date": "2025-02-25", "close": 7.96, "volume": 40754.0}, {"date": "2025-02-26", "close": 8.01, "volume": 99666.0}, {"date": "2025-02-27", "close": 7.99, "volume": 72918.0}, {"date": "2025-02-28", "close": 7.91, "volume": 60034.0}, {"date": "2025-03-03", "close": 7.99, "volume": 48889.0}, {"date": "2025-03-04", "close": 7.96, "volume": 27435.0}, {"date": "2025-03-05", "close": 8.18, "volume": 70116.0}, {"date": "2025-03-06", "close": 8.17, "volume": 201091.0}, {"date": "2025-03-07", "close": 8.21, "volume": 26428.0}, {"date": "2025-03-10", "close": 8.16, "volume": 90981.0}, {"date": "2025-03-11", "close": 8.19, "volume": 89123.0}, {"date": "2025-03-12", "close": 8.34, "volume": 113259.0}, {"date": "2025-03-13", "close": 8.26, "volume": 70604.0}, {"date": "2025-03-14", "close": 8.39, "volume": 36477.0}, {"date": "2025-03-17", "close": 8.47, "volume": 99954.0}, {"date": "2025-03-18", "close": 8.39, "volume": 44901.0}, {"date": "2025-03-19", "close": 8.43, "volume": 92394.0}, {"date": "2025-03-20", "close": 8.4, "volume": 45237.0}, {"date": "2025-03-21", "close": 8.43, "volume": 181287.0}, {"date": "2025-03-24", "close": 8.42, "volume": 95962.0}, {"date": "2025-03-25", "close": 8.41, "volume": 115501.0}, {"date": "2025-03-26", "close": 8.46, "volume": 152886.0}, {"date": "2025-03-27", "close": 8.48, "volume": 81026.0}, {"date": "2025-03-28", "close": 8.38, "volume": 76687.0}, {"date": "2025-03-31", "close": 8.39, "volume": 44136.0}, {"date": "2025-04-01", "close": 8.29, "volume": 53979.0}, {"date": "2025-04-02", "close": 8.23, "volume": 5820.0}, {"date": "2025-04-03", "close": 8.06, "volume": 145388.0}, {"date": "2025-04-04", "close": 7.75, "volume": 165325.0}, {"date": "2025-04-07", "close": 7.68, "volume": 110382.0}, {"date": "2025-04-08", "close": 7.65, "volume": 80650.0}, {"date": "2025-04-09", "close": 8.09, "volume": 118512.0}, {"date": "2025-04-10", "close": 7.87, "volume": 100360.0}, {"date": "2025-04-11", "close": 8.11, "volume": 116537.0}, {"date": "2025-04-14", "close": 8.16, "volume": 105814.0}, {"date": "2025-04-15", "close": 8.27, "volume": 70460.0}, {"date": "2025-04-16", "close": 8.28, "volume": 87395.0}, {"date": "2025-04-17", "close": 8.38, "volume": 134667.0}, {"date": "2025-04-21", "close": 8.34, "volume": 142025.0}, {"date": "2025-04-22", "close": 8.61, "volume": 217127.0}, {"date": "2025-04-23", "close": 8.69, "volume": 348290.0}, {"date": "2025-04-24", "close": 8.855, "volume": 98808.0}, {"date": "2025-04-25", "close": 8.78, "volume": 77565.0}, {"date": "2025-04-28", "close": 8.86, "volume": 86055.0}, {"date": "2025-04-29", "close": 8.91, "volume": 54404.0}, {"date": "2025-04-30", "close": 8.93, "volume": 76055.0}, {"date": "2025-05-01", "close": 9.05, "volume": 93328.0}, {"date": "2025-05-02", "close": 9.03, "volume": 101684.0}, {"date": "2025-05-05", "close": 8.8, "volume": 115040.0}, {"date": "2025-05-06", "close": 8.95, "volume": 42324.0}, {"date": "2025-05-07", "close": 9.0, "volume": 19307.0}, {"date": "2025-05-08", "close": 8.98, "volume": 8692.0}, {"date": "2025-05-09", "close": 8.96, "volume": 31880.0}, {"date": "2025-05-12", "close": 9.07, "volume": 64534.0}, {"date": "2025-05-13", "close": 9.01, "volume": 58045.0}, {"date": "2025-05-14", "close": 8.99, "volume": 107428.0}, {"date": "2025-05-15", "close": 8.95, "volume": 24191.0}, {"date": "2025-05-16", "close": 8.94, "volume": 11493.0}, {"date": "2025-05-19", "close": 9.0, "volume": 95139.0}, {"date": "2025-05-20", "close": 9.03, "volume": 67736.0}, {"date": "2025-05-21", "close": 8.98, "volume": 43668.0}, {"date": "2025-05-22", "close": 9.08, "volume": 17123.0}, {"date": "2025-05-23", "close": 9.2, "volume": 371778.0}, {"date": "2025-05-27", "close": 9.5, "volume": 94692.0}, {"date": "2025-05-28", "close": 9.36, "volume": 76645.0}, {"date": "2025-05-29", "close": 9.4, "volume": 26037.0}, {"date": "2025-05-30", "close": 9.41, "volume": 42550.0}, {"date": "2025-06-02", "close": 9.56, "volume": 37772.0}, {"date": "2025-06-03", "close": 9.55, "volume": 75523.0}, {"date": "2025-06-04", "close": 9.58, "volume": 30123.0}, {"date": "2025-06-05", "close": 9.59, "volume": 20300.0}, {"date": "2025-06-06", "close": 9.53, "volume": 34445.0}, {"date": "2025-06-09", "close": 9.55, "volume": 134404.0}, {"date": "2025-06-10", "close": 9.63, "volume": 42400.0}, {"date": "2025-06-11", "close": 9.62, "volume": 13332.0}, {"date": "2025-06-12", "close": 9.7, "volume": 80724.0}, {"date": "2025-06-13", "close": 9.65, "volume": 70765.0}, {"date": "2025-06-16", "close": 9.65, "volume": 54712.0}, {"date": "2025-06-17", "close": 9.57, "volume": 146677.0}, {"date": "2025-06-18", "close": 9.57, "volume": 17087.0}, {"date": "2025-06-20", "close": 9.5, "volume": 19973.0}, {"date": "2025-06-23", "close": 9.45, "volume": 93594.0}, {"date": "2025-06-24", "close": 9.44, "volume": 839755.0}, {"date": "2025-06-25", "close": 9.44, "volume": 39725.0}, {"date": "2025-06-26", "close": 9.63, "volume": 47338.0}, {"date": "2025-06-27", "close": 9.74, "volume": 39489.0}, {"date": "2025-06-30", "close": 9.64, "volume": 40169.0}, {"date": "2025-07-01", "close": 9.75, "volume": 44992.0}, {"date": "2025-07-02", "close": 9.77, "volume": 87568.0}, {"date": "2025-07-03", "close": 9.7529, "volume": 40346.0}, {"date": "2025-07-07", "close": 9.54, "volume": 36272.0}, {"date": "2025-07-08", "close": 9.66, "volume": 23542.0}, {"date": "2025-07-09", "close": 9.67, "volume": 24131.0}, {"date": "2025-07-10", "close": 9.67, "volume": 28582.0}, {"date": "2025-07-11", "close": 9.66, "volume": 38174.0}, {"date": "2025-07-14", "close": 9.72, "volume": 116417.0}, {"date": "2025-07-15", "close": 9.53, "volume": 37638.0}, {"date": "2025-07-16", "close": 9.57, "volume": 38778.0}, {"date": "2025-07-17", "close": 9.59, "volume": 36881.0}, {"date": "2025-07-18", "close": 9.63, "volume": 12370.0}, {"date": "2025-07-21", "close": 9.79, "volume": 143175.0}, {"date": "2025-07-22", "close": 9.7, "volume": 35238.0}, {"date": "2025-07-23", "close": 9.98, "volume": 89893.0}, {"date": "2025-07-24", "close": 9.87, "volume": 19342.0}, {"date": "2025-07-25", "close": 9.82, "volume": 46703.0}, {"date": "2025-07-28", "close": 9.69, "volume": 37370.0}, {"date": "2025-07-29", "close": 9.6965, "volume": 13808.0}, {"date": "2025-07-30", "close": 9.7, "volume": 67913.0}, {"date": "2025-07-31", "close": 9.68, "volume": 174016.0}, {"date": "2025-08-01", "close": 9.71, "volume": 49734.0}, {"date": "2025-08-04", "close": 9.86, "volume": 104963.0}, {"date": "2025-08-05", "close": 9.97, "volume": 66360.0}, {"date": "2025-08-06", "close": 10.14, "volume": 77578.0}, {"date": "2025-08-07", "close": 10.25, "volume": 68838.0}, {"date": "2025-08-08", "close": 10.41, "volume": 205232.0}, {"date": "2025-08-11", "close": 10.42, "volume": 77613.0}, {"date": "2025-08-12", "close": 10.47, "volume": 89636.0}, {"date": "2025-08-13", "close": 10.48, "volume": 124251.0}, {"date": "2025-08-14", "close": 10.36, "volume": 89074.0}, {"date": "2025-08-15", "close": 10.43, "volume": 73386.0}, {"date": "2025-08-18", "close": 10.5, "volume": 33051.0}, {"date": "2025-08-19", "close": 10.39, "volume": 49636.0}, {"date": "2025-08-20", "close": 10.42, "volume": 34510.0}, {"date": "2025-08-21", "close": 10.33, "volume": 20887.0}, {"date": "2025-08-22", "close": 10.51, "volume": 63305.0}, {"date": "2025-08-25", "close": 10.45, "volume": 31624.0}, {"date": "2025-08-26", "close": 10.41, "volume": 30018.0}, {"date": "2025-08-27", "close": 10.42, "volume": 118787.0}, {"date": "2025-08-28", "close": 10.68, "volume": 51456.0}, {"date": "2025-08-29", "close": 10.71, "volume": 59120.0}, {"date": "2025-09-02", "close": 10.75, "volume": 81645.0}, {"date": "2025-09-03", "close": 10.74, "volume": 48821.0}, {"date": "2025-09-04", "close": 10.7, "volume": 41577.0}, {"date": "2025-09-05", "close": 10.73, "volume": 73087.0}, {"date": "2025-09-08", "close": 10.89, "volume": 95411.0}, {"date": "2025-09-09", "close": 10.82, "volume": 30270.0}, {"date": "2025-09-10", "close": 10.83, "volume": 58067.0}, {"date": "2025-09-11", "close": 10.94, "volume": 66293.0}, {"date": "2025-09-12", "close": 10.87, "volume": 33210.0}, {"date": "2025-09-15", "close": 10.84, "volume": 50978.0}, {"date": "2025-09-16", "close": 10.85, "volume": 15301.0}, {"date": "2025-09-17", "close": 10.86, "volume": 59448.0}, {"date": "2025-09-18", "close": 10.86, "volume": 18565.0}, {"date": "2025-09-19", "close": 10.72, "volume": 24111.0}, {"date": "2025-09-22", "close": 10.8, "volume": 22113.0}, {"date": "2025-09-23", "close": 10.72, "volume": 14517.0}, {"date": "2025-09-24", "close": 10.66, "volume": 7708.0}, {"date": "2025-09-25", "close": 10.57, "volume": 28640.0}, {"date": "2025-09-26", "close": 10.6, "volume": 29123.0}, {"date": "2025-09-29", "close": 10.54, "volume": 78667.0}, {"date": "2025-09-30", "close": 10.54, "volume": 29693.0}, {"date": "2025-10-01", "close": 10.57, "volume": 10365.0}, {"date": "2025-10-02", "close": 10.63, "volume": 36537.0}, {"date": "2025-10-03", "close": 10.74, "volume": 30365.0}, {"date": "2025-10-06", "close": 10.78, "volume": 115731.0}, {"date": "2025-10-07", "close": 10.62, "volume": 29797.0}, {"date": "2025-10-08", "close": 10.59, "volume": 31349.0}, {"date": "2025-10-09", "close": 10.49, "volume": 34364.0}, {"date": "2025-10-10", "close": 9.96, "volume": 54072.0}, {"date": "2025-10-13", "close": 10.27, "volume": 55609.0}, {"date": "2025-10-14", "close": 10.14, "volume": 72633.0}, {"date": "2025-10-15", "close": 10.19, "volume": 21470.0}, {"date": "2025-10-16", "close": 10.31, "volume": 145052.0}, {"date": "2025-10-17", "close": 10.32, "volume": 19274.0}, {"date": "2025-10-20", "close": 10.55, "volume": 73538.0}, {"date": "2025-10-21", "close": 10.42, "volume": 139167.0}, {"date": "2025-10-22", "close": 10.35, "volume": 127843.0}, {"date": "2025-10-23", "close": 10.47, "volume": 63859.0}, {"date": "2025-10-24", "close": 10.48, "volume": 47332.0}, {"date": "2025-10-27", "close": 10.58, "volume": 82422.0}, {"date": "2025-10-28", "close": 10.48, "volume": 116417.0}, {"date": "2025-10-29", "close": 10.28, "volume": 92609.0}, {"date": "2025-10-30", "close": 10.29, "volume": 68407.0}, {"date": "2025-10-31", "close": 10.36, "volume": 51812.0}, {"date": "2025-11-03", "close": 10.33, "volume": 54182.0}, {"date": "2025-11-04", "close": 10.29, "volume": 54043.0}, {"date": "2025-11-05", "close": 10.28, "volume": 69567.0}, {"date": "2025-11-06", "close": 10.25, "volume": 321407.0}, {"date": "2025-11-07", "close": 10.27, "volume": 20706.0}, {"date": "2025-11-10", "close": 10.35, "volume": 36247.0}, {"date": "2025-11-11", "close": 10.36, "volume": 32539.0}, {"date": "2025-11-12", "close": 10.46, "volume": 18810.0}, {"date": "2025-11-13", "close": 10.47, "volume": 75068.0}, {"date": "2025-11-14", "close": 10.47, "volume": 17773.0}, {"date": "2025-11-17", "close": 10.36, "volume": 45108.0}, {"date": "2025-11-18", "close": 10.244, "volume": 61006.0}, {"date": "2025-11-19", "close": 10.25, "volume": 126848.0}, {"date": "2025-11-20", "close": 10.16, "volume": 53518.0}, {"date": "2025-11-21", "close": 10.24, "volume": 34863.0}, {"date": "2025-11-24", "close": 10.38, "volume": 19203.0}, {"date": "2025-11-25", "close": 10.38, "volume": 53336.0}, {"date": "2025-11-26", "close": 10.66, "volume": 29130.0}, {"date": "2025-11-28", "close": 10.76, "volume": 44055.0}, {"date": "2025-12-01", "close": 10.61, "volume": 35779.0}, {"date": "2025-12-02", "close": 10.6, "volume": 10435.0}, {"date": "2025-12-03", "close": 10.57, "volume": 17555.0}, {"date": "2025-12-04", "close": 10.59, "volume": 125678.0}, {"date": "2025-12-05", "close": 10.64, "volume": 20052.0}, {"date": "2025-12-08", "close": 10.58, "volume": 21258.0}, {"date": "2025-12-09", "close": 10.635, "volume": 26843.0}, {"date": "2025-12-10", "close": 10.58, "volume": 29234.0}, {"date": "2025-12-11", "close": 10.55, "volume": 75994.0}, {"date": "2025-12-12", "close": 10.56, "volume": 83206.0}, {"date": "2025-12-15", "close": 10.73, "volume": 53335.0}, {"date": "2025-12-16", "close": 10.63, "volume": 17685.0}, {"date": "2025-12-17", "close": 10.53, "volume": 16429.0}, {"date": "2025-12-18", "close": 10.79, "volume": 42471.0}, {"date": "2025-12-19", "close": 10.8, "volume": 32507.0}, {"date": "2025-12-22", "close": 10.73, "volume": 25979.0}, {"date": "2025-12-23", "close": 10.84, "volume": 33758.0}, {"date": "2025-12-24", "close": 10.86, "volume": 63736.0}, {"date": "2025-12-26", "close": 10.83, "volume": 17986.0}, {"date": "2025-12-29", "close": 10.95, "volume": 58908.0}, {"date": "2025-12-30", "close": 11.02, "volume": 76749.0}, {"date": "2025-12-31", "close": 11.08, "volume": 118120.0}, {"date": "2026-01-02", "close": 11.09, "volume": 90371.0}, {"date": "2026-01-05", "close": 11.17, "volume": 102521.0}, {"date": "2026-01-06", "close": 11.14, "volume": 90917.0}, {"date": "2026-01-07", "close": 11.16, "volume": 46661.0}, {"date": "2026-01-08", "close": 11.08, "volume": 54904.0}, {"date": "2026-01-09", "close": 11.16, "volume": 132064.0}, {"date": "2026-01-12", "close": 11.29, "volume": 131181.0}, {"date": "2026-01-13", "close": 11.2, "volume": 98299.0}, {"date": "2026-01-14", "close": 11.28, "volume": 251169.0}, {"date": "2026-01-15", "close": 11.28, "volume": 51622.0}, {"date": "2026-01-16", "close": 11.31, "volume": 89590.0}, {"date": "2026-01-20", "close": 11.14, "volume": 75869.0}, {"date": "2026-01-21", "close": 11.27, "volume": 45098.0}, {"date": "2026-01-22", "close": 11.37, "volume": 62334.0}, {"date": "2026-01-23", "close": 11.42, "volume": 111892.0}, {"date": "2026-01-26", "close": 11.58, "volume": 159327.0}, {"date": "2026-01-27", "close": 11.67, "volume": 67298.0}, {"date": "2026-01-28", "close": 11.55, "volume": 48816.0}, {"date": "2026-01-29", "close": 11.4, "volume": 68050.0}, {"date": "2026-01-30", "close": 11.46, "volume": 64916.0}, {"date": "2026-02-02", "close": 11.37, "volume": 204236.0}, {"date": "2026-02-03", "close": 11.47, "volume": 31555.0}, {"date": "2026-02-04", "close": 11.54, "volume": 74831.0}, {"date": "2026-02-05", "close": 11.43, "volume": 64550.0}, {"date": "2026-02-06", "close": 11.65, "volume": 34867.0}, {"date": "2026-02-09", "close": 11.82, "volume": 114413.0}, {"date": "2026-02-10", "close": 11.98, "volume": 290906.0}, {"date": "2026-02-11", "close": 12.11, "volume": 105951.0}, {"date": "2026-02-12", "close": 11.98, "volume": 110512.0}, {"date": "2026-02-13", "close": 12.29, "volume": 457219.0}, {"date": "2026-02-17", "close": 12.06, "volume": 82226.0}, {"date": "2026-02-18", "close": 12.21, "volume": 152355.0}, {"date": "2026-02-19", "close": 12.15, "volume": 76416.0}, {"date": "2026-02-20", "close": 12.36, "volume": 100840.0}, {"date": "2026-02-23", "close": 12.74, "volume": 126117.0}, {"date": "2026-02-24", "close": 12.53, "volume": 171238.0}, {"date": "2026-02-25", "close": 12.43, "volume": 157474.0}, {"date": "2026-02-26", "close": 12.44, "volume": 231292.0}, {"date": "2026-02-27", "close": 12.37, "volume": 66079.0}, {"date": "2026-03-02", "close": 12.15, "volume": 112578.0}, {"date": "2026-03-03", "close": 11.69, "volume": 132961.0}, {"date": "2026-03-04", "close": 11.81, "volume": 114924.0}, {"date": "2026-03-05", "close": 11.18, "volume": 139874.0}, {"date": "2026-03-06", "close": 11.11, "volume": 102665.0}, {"date": "2026-03-09", "close": 11.14, "volume": 186732.0}, {"date": "2026-03-10", "close": 11.23, "volume": 52750.0}, {"date": "2026-03-11", "close": 11.14, "volume": 87391.0}, {"date": "2026-03-12", "close": 10.95, "volume": 61013.0}, {"date": "2026-03-13", "close": 10.74, "volume": 114633.0}, {"date": "2026-03-16", "close": 10.86, "volume": 129910.0}, {"date": "2026-03-17", "close": 10.87, "volume": 21959.0}, {"date": "2026-03-18", "close": 10.94, "volume": 87204.0}, {"date": "2026-03-19", "close": 10.57, "volume": 313326.0}, {"date": "2026-03-20", "close": 10.46, "volume": 172557.0}, {"date": "2026-03-23", "close": 10.69, "volume": 56554.0}, {"date": "2026-03-24", "close": 10.56, "volume": 87196.0}, {"date": "2026-03-25", "close": 10.8, "volume": 36781.0}, {"date": "2026-03-26", "close": 10.61, "volume": 73211.0}, {"date": "2026-03-27", "close": 10.61, "volume": 71320.0}, {"date": "2026-03-30", "close": 10.65, "volume": 126502.0}, {"date": "2026-03-31", "close": 10.9, "volume": 131357.0}, {"date": "2026-04-01", "close": 11.0899, "volume": 96115.0}, {"date": "2026-04-02", "close": 11.01, "volume": 89117.0}, {"date": "2026-04-06", "close": 10.9, "volume": 80650.0}, {"date": "2026-04-07", "close": 10.88, "volume": 117564.0}, {"date": "2026-04-08", "close": 11.19, "volume": 211903.0}, {"date": "2026-04-09", "close": 10.94, "volume": 186901.0}, {"date": "2026-04-10", "close": 11.0, "volume": 223532.0}, {"date": "2026-04-13", "close": 11.0, "volume": 180399.0}, {"date": "2026-04-14", "close": 11.13, "volume": 133623.0}, {"date": "2026-04-15", "close": 10.96, "volume": 451372.0}, {"date": "2026-04-16", "close": 11.11, "volume": 179117.0}, {"date": "2026-04-17", "close": 11.24, "volume": 156892.0}, {"date": "2026-04-20", "close": 11.16, "volume": 91378.0}, {"date": "2026-04-21", "close": 11.04, "volume": 70138.0}, {"date": "2026-04-22", "close": 11.14, "volume": 58700.0}, {"date": "2026-04-23", "close": 10.93, "volume": 50579.0}, {"date": "2026-04-24", "close": 10.98, "volume": 60352.0}, {"date": "2026-04-27", "close": 11.01, "volume": 60097.0}, {"date": "2026-04-28", "close": 10.99, "volume": 103033.0}, {"date": "2026-04-29", "close": 11.03, "volume": 143125.0}, {"date": "2026-04-30", "close": 11.32, "volume": 180982.0}, {"date": "2026-05-01", "close": 11.24, "volume": 64902.0}, {"date": "2026-05-04", "close": 11.24, "volume": 86319.0}, {"date": "2026-05-05", "close": 11.36, "volume": 26974.0}, {"date": "2026-05-06", "close": 11.55, "volume": 37652.0}, {"date": "2026-05-07", "close": 11.6, "volume": 105073.0}, {"date": "2026-05-08", "close": 11.72, "volume": 72449.0}, {"date": "2026-05-11", "close": 11.88, "volume": 52025.0}, {"date": "2026-05-12", "close": 11.73, "volume": 77975.0}, {"date": "2026-05-13", "close": 11.78, "volume": 42815.0}, {"date": "2026-05-14", "close": 11.72, "volume": 28356.0}, {"date": "2026-05-15", "close": 11.64, "volume": 35150.0}, {"date": "2026-05-18", "close": 11.45, "volume": 50237.0}, {"date": "2026-05-19", "close": 11.34, "volume": 64899.0}, {"date": "2026-05-20", "close": 11.47, "volume": 32748.0}, {"date": "2026-05-21", "close": 11.54, "volume": 14203.0}, {"date": "2026-05-22", "close": 11.5, "volume": 47004.0}, {"date": "2026-05-26", "close": 11.75, "volume": 31357.0}, {"date": "2026-05-27", "close": 11.55, "volume": 40093.0}, {"date": "2026-05-28", "close": 11.65, "volume": 118498.0}, {"date": "2026-05-29", "close": 11.8, "volume": 64660.0}, {"date": "2026-06-01", "close": 11.83, "volume": 74915.0}, {"date": "2026-06-02", "close": 11.7, "volume": 38390.0}, {"date": "2026-06-03", "close": 11.66, "volume": 35053.0}, {"date": "2026-06-04", "close": 11.57, "volume": 128924.0}, {"date": "2026-06-05", "close": 11.43, "volume": 86081.0}, {"date": "2026-06-08", "close": 11.4, "volume": 131274.0}, {"date": "2026-06-09", "close": 11.38, "volume": 73895.0}, {"date": "2026-06-10", "close": 11.34, "volume": 37158.0}, {"date": "2026-06-11", "close": 11.51, "volume": 217906.0}, {"date": "2026-06-12", "close": 11.52, "volume": 53674.0}, {"date": "2026-06-15", "close": 11.64, "volume": 41709.0}, {"date": "2026-06-16", "close": 11.59, "volume": 41100.0}, {"date": "2026-06-17", "close": 11.62, "volume": 45081.0}, {"date": "2026-06-18", "close": 11.85, "volume": 255368.0}, {"date": "2026-06-22", "close": 11.89, "volume": 80169.0}, {"date": "2026-06-23", "close": 11.53, "volume": 89208.0}, {"date": "2026-06-24", "close": 11.52, "volume": 59382.0}, {"date": "2026-06-25", "close": 11.65, "volume": 90089.0}, {"date": "2026-06-26", "close": 11.47, "volume": 48297.0}, {"date": "2026-06-29", "close": 11.85, "volume": 88891.0}, {"date": "2026-06-30", "close": 11.78, "volume": 109322.0}, {"date": "2026-07-01", "close": 11.75, "volume": 38188.0}, {"date": "2026-07-02", "close": 11.68, "volume": 102035.0}, {"date": "2026-07-06", "close": 11.96, "volume": 58840.0}, {"date": "2026-07-07", "close": 11.72, "volume": 77633.0}, {"date": "2026-07-08", "close": 11.75, "volume": 44268.0}, {"date": "2026-07-09", "close": 11.73, "volume": 12423.0}, {"date": "2026-07-10", "close": 11.73, "volume": 20265.0}, {"date": "2026-07-13", "close": 11.65, "volume": 78391.0}, {"date": "2026-07-14", "close": 11.65, "volume": 70226.0}, {"date": "2026-07-15", "close": 11.56, "volume": 75563.0}, {"date": "2026-07-16", "close": 11.45, "volume": 159623.0}, {"date": "2026-07-17", "close": 11.22, "volume": 71408.0}, {"date": "2026-07-20", "close": 11.21, "volume": 104833.0}, {"date": "2026-07-21", "close": 11.3, "volume": 138831.0}, {"date": "2026-07-22", "close": 11.22, "volume": 113160.0}, {"date": "2026-07-23", "close": 11.1, "volume": 95858.0}, {"date": "2026-07-24", "close": 11.29, "volume": 129177.0}, {"date": "2026-07-27", "close": 11.4, "volume": 41982.0}, {"date": "2026-07-28", "close": 11.31, "volume": 104794.0}, {"date": "2026-07-29", "close": 11.17, "volume": 46453.0}, {"date": "2026-07-30", "close": 11.36, "volume": 90792.0}, {"date": "2026-07-31", "close": 11.34, "volume": 66238.0}, {"date": "2026-08-03", "close": 11.58, "volume": 91403.0}, {"date": "2026-08-04", "close": 11.82, "volume": 71744.0}, {"date": "2026-08-05", "close": 11.97, "volume": 201118.0}, {"date": "2026-08-06", "close": 12.27, "volume": 163654.0}, {"date": "2026-08-07", "close": 12.37, "volume": 40470.0}, {"date": "2026-08-10", "close": 12.26, "volume": 66372.0}, {"date": "2026-08-11", "close": 12.44, "volume": 46312.0}, {"date": "2026-08-12", "close": 12.5, "volume": 46976.0}, {"date": "2026-08-13", "close": 12.58, "volume": 74649.0}, {"date": "2026-08-14", "close": 12.52, "volume": 66084.0}, {"date": "2026-08-17", "close": 12.52, "volume": 77782.0}, {"date": "2026-08-18", "close": 12.39, "volume": 87034.0}, {"date": "2026-08-19", "close": 12.38, "volume": 43625.0}, {"date": "2026-08-20", "close": 12.17, "volume": 30673.0}, {"date": "2026-08-21", "close": 12.42, "volume": 74397.0}, {"date": "2026-08-24", "close": 12.26, "volume": 76962.0}, {"date": "2026-08-25", "close": 12.44, "volume": 47384.0}, {"date": "2026-08-26", "close": 12.53, "volume": 38755.0}, {"date": "2026-08-27", "close": 12.58, "volume": 41733.0}, {"date": "2026-08-28", "close": 12.63, "volume": 88665.0}, {"date": "2026-08-31", "close": 12.63, "volume": 32176.0}, {"date": "2026-09-01", "close": 12.59, "volume": 63670.0}, {"date": "2026-09-02", "close": 12.63, "volume": 31994.0}, {"date": "2026-09-03", "close": 12.82, "volume": 71822.0}, {"date": "2026-09-04", "close": 12.82, "volume": 31002.0}, {"date": "2026-09-08", "close": 12.6, "volume": 73405.0}, {"date": "2026-09-09", "close": 12.48, "volume": 40525.0}, {"date": "2026-09-10", "close": 12.45, "volume": 59075.0}, {"date": "2026-09-11", "close": 12.56, "volume": 106125.0}, {"date": "2026-09-14", "close": 12.42, "volume": 157468.0}, {"date": "2026-09-15", "close": 12.17, "volume": 82750.0}, {"date": "2026-09-16", "close": 12.3, "volume": 119724.0}, {"date": "2026-09-17", "close": 12.45, "volume": 51915.0}, {"date": "2026-09-18", "close": 12.35, "volume": 96038.0}, {"date": "2026-09-21", "close": 12.62, "volume": 52217.0}, {"date": "2026-09-22", "close": 12.56, "volume": 53579.0}, {"date": "2026-09-23", "close": 12.36, "volume": 25554.0}, {"date": "2026-09-24", "close": 12.41, "volume": 50442.0}, {"date": "2026-09-25", "close": 12.66, "volume": 37294.0}, {"date": "2026-09-28", "close": 12.65, "volume": 33105.0}, {"date": "2026-09-29", "close": 12.49, "volume": 72238.0}, {"date": "2026-09-30", "close": 12.6, "volume": 38902.0}, {"date": "2026-10-01", "close": 12.51, "volume": 36563.0}, {"date": "2026-10-02", "close": 12.67, "volume": 16932.0}, {"date": "2026-10-05", "close": 12.64, "volume": 54105.0}, {"date": "2026-10-06", "close": 12.64, "volume": 104738.0}, {"date": "2026-10-07", "close": 12.57, "volume": 71582.0}, {"date": "2026-10-08", "close": 12.44, "volume": 19074.0}, {"date": "2026-10-09", "close": 12.43, "volume": 26724.0}, {"date": "2026-10-12", "close": 12.4, "volume": 42939.0}, {"date": "2026-10-13", "close": 12.45, "volume": 19542.0}, {"date": "2026-10-14", "close": 12.2, "volume": 40087.0}, {"date": "2026-10-15", "close": 12.08, "volume": 24275.0}, {"date": "2026-10-16", "close": 11.89, "volume": 52894.0}, {"date": "2026-10-19", "close": 11.92, "volume": 78231.0}, {"date": "2026-10-20", "close": 11.83, "volume": 95990.0}, {"date": "2026-10-21", "close": 11.78, "volume": 110056.0}, {"date": "2026-10-22", "close": 11.72, "volume": 77353.0}, {"date": "2026-10-23", "close": 11.58, "volume": 93813.0}, {"date": "2026-10-26", "close": 11.46, "volume": 93941.0}, {"date": "2026-10-27", "close": 11.45, "volume": 138383.0}, {"date": "2026-10-28", "close": 11.39, "volume": 128635.0}], "refreshing": true}