{"ticker": "JPC", "overview": {"cik": "1216583", "ticker": "JPC", "name": "Nuveen Preferred & Income Opportunities Fund", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "40-17G", "date": "2026-07-16", "title": "Form 40-17G", "accession": "0001193125-26-305551", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-06-24", "title": "Form NPORT-P", "accession": "0001216583-26-000012", "price_sensitive": false}, {"form": "424B2", "date": "2026-06-16", "title": "PROSPECTUS", "accession": "0001999371-26-012904", "price_sensitive": false}, {"form": "POS EX", "date": "2026-04-21", "title": "POST-EFFECTIVE AMENDMENT", "accession": "0001999371-26-008633", "price_sensitive": false}, {"form": "N-CSRS", "date": "2026-04-02", "title": "NUVEEN PREFERRED & INCOME OPPORTUNITIES FUND", "accession": "0001193125-26-139276", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-03-25", "title": "Form NPORT-P", "accession": "0001216583-26-000006", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-03", "title": "NUVEEN PREFERRED & INCOME OPPORTUNITIES FUND", "accession": "0001193125-26-088850", "price_sensitive": false}, {"form": "3", "date": "2026-02-23", "title": "Initial insider holdings", "accession": "0001225208-26-002362", "price_sensitive": false}, {"form": "3", "date": "2026-02-20", "title": "Initial insider holdings", "accession": "0001225208-26-002235", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-12-30", "title": "Form NPORT-P", "accession": "0001216583-25-000009", "price_sensitive": false}, {"form": "N-CEN", "date": "2025-10-14", "title": "Form N-CEN", "accession": "0001193125-25-238703", "price_sensitive": false}, {"form": "N-CSR", "date": "2025-10-03", "title": "NUVEEN PREFERRED & INCOME OPPORTUNITIES FUND", "accession": "0001193125-25-230231", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-09-26", "title": "Form NPORT-P", "accession": "0001216583-25-000003", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-22", "title": "Form N-PX", "accession": "0000930413-25-002703", "price_sensitive": false}, {"form": "40-17G", "date": "2025-07-31", "title": "Form 40-17G", "accession": "0001193125-25-170182", "price_sensitive": false}, {"form": "425", "date": "2025-07-25", "title": "FORM 425", "accession": "0001999371-25-009889", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-06-26", "title": "Form NPORT-P", "accession": "0001752724-25-156917", "price_sensitive": false}, {"form": "425", "date": "2025-06-24", "title": "FORM 425", "accession": "0001999371-25-008208", "price_sensitive": false}, {"form": "424B3", "date": "2025-06-12", "title": "PROSPECTUS", "accession": "0001999371-25-007638", "price_sensitive": false}, {"form": "EFFECT", "date": "2025-06-11", "title": "Form EFFECT", "accession": "9999999995-25-001889", "price_sensitive": false}, {"form": "N-14 8C/A", "date": "2025-06-10", "title": "INITIAL REGISTRATION STATEMENT", "accession": "0001999371-25-007489", "price_sensitive": false}, {"form": "CORRESP", "date": "2025-06-09", "title": "Form CORRESP", "accession": "0001999371-25-007492", "price_sensitive": false}, {"form": "4", "date": "2025-05-06", "title": "Insider transaction", "accession": "0001225208-25-004775", "price_sensitive": false}, {"form": "N-14 8C", "date": "2025-04-24", "title": "INITIAL REGISTRATION STATEMENT", "accession": "0001999371-25-004713", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-04-04", "title": "NUVEEN PREFERRED & INCOME OPPORTUNITIES FUND", "accession": "0001193125-25-073011", "price_sensitive": false}]}, "description": "Nuveen Preferred & Income Opportunities Fund trades as JPC on the NYSE and is registered in the United States. Privy Trades holds 26 insider filings for the company, from July 2003 to May 2025. Across those, 12 insiders disclosed 10 open-market purchases totalling $409.93K against 12 sales totalling $390.21K. The most recent filing on record is dated 5 May 2025.", "exchange": "NYSE", "stats": {"buy_n": 10, "buy_sum": 409933.0, "sell_n": 12, "sell_sum": 390209.846979, "net": 19723.153020999976, "insiders": 12, "first_date": "2003-07-18", "last_date": "2025-05-05"}, "metrics": {"ticker": "JPC", "has_prices": true, "as_of": "2026-08-07", "last": 7.73, "prev_close": 7.73, "change": 0.0, "change_pct": 0.0, "session_volume": 1435931.0, "vwap_5": 7.7432442058502895, "vwap_20": 7.757734686583686, "vwap_60": 7.80328388328665, "vwap_250": 8.004508075403464, "high_52w": 8.29, "low_52w": 7.25, "avg_volume_20": 836878.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001225208-25-004775", "src": "INSIDERS", "ticker": "JPC", "cik": "1216583", "company": "Nuveen Preferred & Income Opportunities Fund", "company_raw": "Nuveen Preferred & Income Opportunities Fund", "who": "Nathaniel T. Jones", "who_key": "Jones Nathaniel T.", "role": "Vice President and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 6765.165, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "President trims $7K of JPC", "source_url": "https://www.sec.gov/Archives/edgar/data/1216583/000122520825004775/0001225208-25-004775-index.htm", "trade_date": "2025-05-05", "timestamp": "2025-05-05", "mins": 787122}, {"id": "0001225208-24-004030", "src": "INSIDERS", "ticker": "JPC", "cik": "1216583", "company": "Nuveen Preferred & Income Opportunities Fund", "company_raw": "Nuveen Preferred & Income Opportunities Fund", "who": "Michael A. Perry", "who_key": "PERRY MICHAEL A", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 56761.5, "score": 41.1, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The president wades in: $57K of JPC", "source_url": "https://www.sec.gov/Archives/edgar/data/1216583/000122520824004030/0001225208-24-004030-index.htm", "trade_date": "2024-03-11", "timestamp": "2024-03-11", "mins": 1391922}, {"id": "0001225208-23-011307", "src": "INSIDERS", "ticker": "JPC", "cik": "1216583", "company": "Nuveen Preferred & Income Opportunities Fund", "company_raw": "Nuveen Preferred & Income Opportunities Fund", "who": "Jack Evans", "who_key": "EVANS JACK", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 28630.991, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider sells $29K of JPC", "source_url": "https://www.sec.gov/Archives/edgar/data/1216583/000122520823011307/0001225208-23-011307-index.htm", "trade_date": "2023-12-19", "timestamp": "2023-12-19", "mins": 1511442}, {"id": "0001225208-23-010171", "src": "INSIDERS", "ticker": "JPC", "cik": "1216583", "company": "Nuveen Preferred & Income Opportunities Fund", "company_raw": "Nuveen Preferred & Income Opportunities Fund", "who": "Nathaniel T. Jones", "who_key": "Jones Nathaniel T.", "role": "Vice President and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 15562.5, "score": 49.6, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "JPC gets $16K from the president", "source_url": "https://www.sec.gov/Archives/edgar/data/1216583/000122520823010171/0001225208-23-010171-index.htm", "trade_date": "2023-11-10", "timestamp": "2023-11-10", "mins": 1567602}, {"id": "0001225208-17-011560", "src": "INSIDERS", "ticker": "JPC", "cik": "1216583", "company": "Nuveen Preferred Income Opportunities Fund", "company_raw": "Nuveen Preferred Income Opportunities Fund", "who": "Lili Yeh", "who_key": "Yeh Lili", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 5412.690978999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Someone inside JPC is selling \u2014 $5K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1216583/000122520817011560/0001225208-17-011560-index.htm", "trade_date": "2017-06-21", "timestamp": "2017-06-21", "mins": 4927122}, {"id": "0001225208-17-011142", "src": "INSIDERS", "ticker": "JPC", "cik": "1216583", "company": "Nuveen Preferred Income Opportunities Fund", "company_raw": "Nuveen Preferred Income Opportunities Fund", "who": "Lili Yeh", "who_key": "Yeh Lili", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on JPC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1216583/000122520817011142/0001225208-17-011142-index.htm", "trade_date": "2017-06-12", "timestamp": "2017-06-12", "mins": 4940082}, {"id": "0001225208-17-011176", "src": "INSIDERS", "ticker": "JPC", "cik": "1216583", "company": "Nuveen Preferred Income Opportunities Fund", "company_raw": "Nuveen Preferred Income Opportunities Fund", "who": "Nathaniel T. Jones", "who_key": "Jones Nathaniel T.", "role": "Vice President and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "President files routine paperwork on JPC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1216583/000122520817011176/0001225208-17-011176-index.htm", "trade_date": "2017-06-12", "timestamp": "2017-06-12", "mins": 4940082}, {"id": "0001225208-17-007870", "src": "INSIDERS", "ticker": "JPC", "cik": "1216583", "company": "Nuveen Preferred Income Opportunities Fund", "company_raw": "Nuveen Preferred Income Opportunities Fund", "who": "Nuveen Fund Advisors, LLC", "who_key": "Nuveen Fund Advisors, LLC", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 69020.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider trims $69K of JPC", "source_url": "https://www.sec.gov/Archives/edgar/data/1216583/000122520817007870/0001225208-17-007870-index.htm", "trade_date": "2017-04-06", "timestamp": "2017-04-06", "mins": 5036562}, {"id": "0001225208-13-026080", "src": "INSIDERS", "ticker": "JPC", "cik": "1216583", "company": "Nuveen Preferred Income Opportunities Fund", "company_raw": "Nuveen Preferred Income Opportunities Fund", "who": "Jack Evans", "who_key": "EVANS JACK", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 17848.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Someone inside JPC is selling \u2014 $18K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1216583/000122520813026080/0001225208-13-026080-index.htm", "trade_date": "2013-12-27", "timestamp": "2013-12-27", "mins": 6758802}, {"id": "0001225208-13-025617", "src": "INSIDERS", "ticker": "JPC", "cik": "1216583", "company": "Nuveen Preferred Income Opportunities Fund", "company_raw": "Nuveen Preferred Income Opportunities Fund", "who": "Robert P. Bremner", "who_key": "BREMNER ROBERT P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 29792.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Board member offloads $30K of JPC", "source_url": "https://www.sec.gov/Archives/edgar/data/1216583/000122520813025617/0001225208-13-025617-index.htm", "trade_date": "2013-12-16", "timestamp": "2013-12-16", "mins": 6774642}, {"id": "0001225208-12-016832", "src": "INSIDERS", "ticker": "JPC", "cik": "1216583", "company": "Nuveen Preferred Income Opportunities Fund", "company_raw": "Nuveen Preferred Income Opportunities Fund", "who": "Gifford R. Zimmerman", "who_key": "ZIMMERMAN GIFFORD R", "role": "Chief Administrative Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 9600.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Top exec sells $10K of JPC", "source_url": "https://www.sec.gov/Archives/edgar/data/1216583/000122520812016832/0001225208-12-016832-index.htm", "trade_date": "2012-07-26", "timestamp": "2012-07-26", "mins": 7506162}, {"id": "0001437043-08-000125", "src": "INSIDERS", "ticker": "JPC", "cik": "1216583", "company": "Nuveen Multi-Strategy Income & Growth Fund", "company_raw": "Nuveen Multi-Strategy Income & Growth Fund", "who": "Bernard Sussman", "who_key": "SUSSMAN BERNARD", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 55830.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Someone inside JPC is selling \u2014 $56K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1216583/000143704308000125/0001437043-08-000125-index.htm", "trade_date": "2008-11-19", "timestamp": "2008-11-19", "mins": 9442962}, {"id": "0001390974-08-000115", "src": "INSIDERS", "ticker": "JPC", "cik": "1216583", "company": "Nuveen Multi-Strategy Income & Growth Fund", "company_raw": "Nuveen Multi-Strategy Income & Growth Fund", "who": "William J. Schneider", "who_key": "SCHNEIDER WILLIAM J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 12036.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Boardroom sells $12K of JPC", "source_url": "https://www.sec.gov/Archives/edgar/data/1216583/000139097408000115/0001390974-08-000115-index.htm", "trade_date": "2008-01-29", "timestamp": "2008-01-29", "mins": 9867762}, {"id": "0001225208-09-013579", "src": "INSIDERS", "ticker": "JPC", "cik": "1216583", "company": "Nuveen Multi-Strategy Income & Growth Fund", "company_raw": "Nuveen Multi-Strategy Income & Growth Fund", "who": "David J. Lamb", "who_key": "LAMB DAVID J", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 27150.0, "score": 37.4, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 3 buying JPC", "source_url": "https://www.sec.gov/Archives/edgar/data/1216583/000122520809013579/0001225208-09-013579-index.htm", "trade_date": "2007-12-13", "timestamp": "2007-12-13", "mins": 9935442}, {"id": "0001390974-07-000579", "src": "INSIDERS", "ticker": "JPC", "cik": "1216583", "company": "Nuveen Multi-Strategy Income & Growth Fund", "company_raw": "Nuveen Multi-Strategy Income & Growth Fund", "who": "Bernard Sussman", "who_key": "SUSSMAN BERNARD", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 171050.0, "score": 51.8, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying JPC \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1216583/000139097407000579/0001390974-07-000579-index.htm", "trade_date": "2007-12-11", "timestamp": "2007-12-11", "mins": 9938322}, {"id": "0001390974-08-000119", "src": "INSIDERS", "ticker": "JPC", "cik": "1216583", "company": "Nuveen Multi-Strategy Income & Growth Fund", "company_raw": "Nuveen Multi-Strategy Income & Growth Fund", "who": "Gifford R. Zimmerman", "who_key": "ZIMMERMAN GIFFORD R", "role": "Chief Administrative Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 11040.0, "score": 31.7, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "JPC draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1216583/000139097408000119/0001390974-08-000119-index.htm", "trade_date": "2007-11-29", "timestamp": "2007-11-29", "mins": 9955602}, {"id": "0001189642-07-000213", "src": "INSIDERS", "ticker": "JPC", "cik": "1216583", "company": "Nuveen Multi-Strategy Income & Growth Fund", "company_raw": "Nuveen Multi-Strategy Income & Growth Fund", "who": "Connell Andrea Revy O", "who_key": "O CONNELL ANDREA REVY", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 20655.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Someone inside JPC is selling \u2014 $21K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1216583/000118964207000213/0001189642-07-000213-index.htm", "trade_date": "2007-05-21", "timestamp": "2007-05-21", "mins": 10232082}, {"id": "0001189642-06-000282", "src": "INSIDERS", "ticker": "JPC", "cik": "1216583", "company": "NUVEEN PREFERRED CONVERTIBLE INCOME FUND", "company_raw": "NUVEEN PREFERRED CONVERTIBLE INCOME FUND", "who": "Gifford R. Zimmerman", "who_key": "ZIMMERMAN GIFFORD R", "role": "Chief Administrative Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 14120.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "An exit at the top? Exec sells $14K of JPC", "source_url": "https://www.sec.gov/Archives/edgar/data/1216583/000118964206000282/0001189642-06-000282-index.htm", "trade_date": "2006-11-29", "timestamp": "2006-11-29", "mins": 10481202}, {"id": "0001189642-05-000504", "src": "INSIDERS", "ticker": "JPC", "cik": "1216583", "company": "NUVEEN PREFERRED CONVERTIBLE INCOME FUND", "company_raw": "NUVEEN PREFERRED CONVERTIBLE INCOME FUND", "who": "Bernard Sussman", "who_key": "SUSSMAN BERNARD", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 120500.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Someone inside JPC is selling \u2014 $120K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1216583/000118964205000504/0001189642-05-000504-index.htm", "trade_date": "2005-11-14", "timestamp": "2005-11-14", "mins": 11028402}, {"id": "0001189642-05-000491", "src": "INSIDERS", "ticker": "JPC", "cik": "1216583", "company": "NUVEEN PREFERRED CONVERTIBLE INCOME FUND", "company_raw": "NUVEEN PREFERRED CONVERTIBLE INCOME FUND", "who": "Gifford R. Zimmerman", "who_key": "ZIMMERMAN GIFFORD R", "role": "Chief Administrative Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 11930.0, "score": 32.1, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "6 insiders pile into JPC", "source_url": "https://www.sec.gov/Archives/edgar/data/1216583/000118964205000491/0001189642-05-000491-index.htm", "trade_date": "2005-10-17", "timestamp": "2005-10-17", "mins": 11068722}, {"id": "0001189642-05-000486", "src": "INSIDERS", "ticker": "JPC", "cik": "1216583", "company": "NUVEEN PREFERRED CONVERTIBLE INCOME FUND", "company_raw": "NUVEEN PREFERRED CONVERTIBLE INCOME FUND", "who": "Connell Andrea Revy O", "who_key": "O CONNELL ANDREA REVY", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 19005.0, "score": 25.6, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying JPC \u2014 6 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1216583/000118964205000486/0001189642-05-000486-index.htm", "trade_date": "2005-09-20", "timestamp": "2005-09-20", "mins": 11107602}, {"id": "0001189642-03-000389", "src": "INSIDERS", "ticker": "JPC", "cik": "1216583", "company": "NUVEEN PREFERRED CONVERTIBLE INCOME FUND", "company_raw": "NUVEEN PREFERRED CONVERTIBLE INCOME FUND", "who": "Robert P. Bremner", "who_key": "BREMNER ROBERT P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 52850.0, "score": 35.8, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 8 insiders into JPC", "source_url": "https://www.sec.gov/Archives/edgar/data/1216583/000118964203000389/0001189642-03-000389-index.htm", "trade_date": "2003-12-17", "timestamp": "2003-12-17", "mins": 12033522}, {"id": "0001189651-03-000001", "src": "INSIDERS", "ticker": "JPC", "cik": "1216583", "company": "NUVEEN PREFERRED CONVERTIBLE INCOME FUND", "company_raw": "NUVEEN PREFERRED CONVERTIBLE INCOME FUND", "who": "Larry W. Martin", "who_key": "MARTIN LARRY W", "role": "VP and Ast Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 14440.0, "score": 24.3, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying JPC \u2014 9 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1216583/000118965103000001/0001189651-03-000001-index.htm", "trade_date": "2003-08-07", "timestamp": "2003-08-07", "mins": 12223602}, {"id": "0001189642-04-000789", "src": "INSIDERS", "ticker": "JPC", "cik": "1216583", "company": "NUVEEN PREFERRED CONVERTIBLE INCOME FUND", "company_raw": "NUVEEN PREFERRED CONVERTIBLE INCOME FUND", "who": "Jack Evans", "who_key": "EVANS JACK", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 30144.0, "score": 36.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 7 buying JPC", "source_url": "https://www.sec.gov/Archives/edgar/data/1216583/000118964204000789/0001189642-04-000789-index.htm", "trade_date": "2003-07-18", "timestamp": "2003-07-18", "mins": 12252402}, {"id": "0001189662-03-000009", "src": "INSIDERS", "ticker": "JPC", "cik": "1216583", "company": "NUVEEN PREFERRED CONVERTIBLE INCOME FUND", "company_raw": "NUVEEN PREFERRED CONVERTIBLE INCOME FUND", "who": "Bernard Sussman", "who_key": "SUSSMAN BERNARD", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on JPC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1216583/000118966203000009/0001189662-03-000009-index.htm", "trade_date": "2003-06-25", "timestamp": "2003-06-25", "mins": 12285522}, {"id": "0001189635-03-000003", "src": "INSIDERS", "ticker": "JPC", "cik": "1216583", "company": "NUVEEN PREFERRED CONVERTIBLE INCOME FUND", "company_raw": "NUVEEN PREFERRED CONVERTIBLE INCOME FUND", "who": "Thomas E. Leafstrand", "who_key": "LEAFSTRAND THOMAS E", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on JPC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1216583/000118963503000003/0001189635-03-000003-index.htm", "trade_date": "2003-05-28", "timestamp": "2003-05-28", "mins": 12325842}], "recent_buys": [{"id": "0001225208-24-004030", "src": "INSIDERS", "ticker": "JPC", "cik": "1216583", "company": "Nuveen Preferred & Income Opportunities Fund", "company_raw": "Nuveen Preferred & Income Opportunities Fund", "who": "Michael A. Perry", "who_key": "PERRY MICHAEL A", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 56761.5, "score": 41.1, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The president wades in: $57K of JPC", "source_url": "https://www.sec.gov/Archives/edgar/data/1216583/000122520824004030/0001225208-24-004030-index.htm", "trade_date": "2024-03-11", "timestamp": "2024-03-11", "mins": 1391922}, {"id": "0001225208-23-010171", "src": "INSIDERS", "ticker": "JPC", "cik": "1216583", "company": "Nuveen Preferred & Income Opportunities Fund", "company_raw": "Nuveen Preferred & Income Opportunities Fund", "who": "Nathaniel T. Jones", "who_key": "Jones Nathaniel T.", "role": "Vice President and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 15562.5, "score": 49.6, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "JPC gets $16K from the president", "source_url": "https://www.sec.gov/Archives/edgar/data/1216583/000122520823010171/0001225208-23-010171-index.htm", "trade_date": "2023-11-10", "timestamp": "2023-11-10", "mins": 1567602}, {"id": "0001225208-09-013579", "src": "INSIDERS", "ticker": "JPC", "cik": "1216583", "company": "Nuveen Multi-Strategy Income & Growth Fund", "company_raw": "Nuveen Multi-Strategy Income & Growth Fund", "who": "David J. Lamb", "who_key": "LAMB DAVID J", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 27150.0, "score": 37.4, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 3 buying JPC", "source_url": "https://www.sec.gov/Archives/edgar/data/1216583/000122520809013579/0001225208-09-013579-index.htm", "trade_date": "2007-12-13", "timestamp": "2007-12-13", "mins": 9935442}, {"id": "0001390974-07-000579", "src": "INSIDERS", "ticker": "JPC", "cik": "1216583", "company": "Nuveen Multi-Strategy Income & Growth Fund", "company_raw": "Nuveen Multi-Strategy Income & Growth Fund", "who": "Bernard Sussman", "who_key": "SUSSMAN BERNARD", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 171050.0, "score": 51.8, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying JPC \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1216583/000139097407000579/0001390974-07-000579-index.htm", "trade_date": "2007-12-11", "timestamp": "2007-12-11", "mins": 9938322}, {"id": "0001390974-08-000119", "src": "INSIDERS", "ticker": "JPC", "cik": "1216583", "company": "Nuveen Multi-Strategy Income & Growth Fund", "company_raw": "Nuveen Multi-Strategy Income & Growth Fund", "who": "Gifford R. Zimmerman", "who_key": "ZIMMERMAN GIFFORD R", "role": "Chief Administrative Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 11040.0, "score": 31.7, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "JPC draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1216583/000139097408000119/0001390974-08-000119-index.htm", "trade_date": "2007-11-29", "timestamp": "2007-11-29", "mins": 9955602}, {"id": "0001189642-05-000491", "src": "INSIDERS", "ticker": "JPC", "cik": "1216583", "company": "NUVEEN PREFERRED CONVERTIBLE INCOME FUND", "company_raw": "NUVEEN PREFERRED CONVERTIBLE INCOME FUND", "who": "Gifford R. Zimmerman", "who_key": "ZIMMERMAN GIFFORD R", "role": "Chief Administrative Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 11930.0, "score": 32.1, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "6 insiders pile into JPC", "source_url": "https://www.sec.gov/Archives/edgar/data/1216583/000118964205000491/0001189642-05-000491-index.htm", "trade_date": "2005-10-17", "timestamp": "2005-10-17", "mins": 11068722}, {"id": "0001189642-05-000486", "src": "INSIDERS", "ticker": "JPC", "cik": "1216583", "company": "NUVEEN PREFERRED CONVERTIBLE INCOME FUND", "company_raw": "NUVEEN PREFERRED CONVERTIBLE INCOME FUND", "who": "Connell Andrea Revy O", "who_key": "O CONNELL ANDREA REVY", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 19005.0, "score": 25.6, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying JPC \u2014 6 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1216583/000118964205000486/0001189642-05-000486-index.htm", "trade_date": "2005-09-20", "timestamp": "2005-09-20", "mins": 11107602}, {"id": "0001189642-03-000389", "src": "INSIDERS", "ticker": "JPC", "cik": "1216583", "company": "NUVEEN PREFERRED CONVERTIBLE INCOME FUND", "company_raw": "NUVEEN PREFERRED CONVERTIBLE INCOME FUND", "who": "Robert P. Bremner", "who_key": "BREMNER ROBERT P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 52850.0, "score": 35.8, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 8 insiders into JPC", "source_url": "https://www.sec.gov/Archives/edgar/data/1216583/000118964203000389/0001189642-03-000389-index.htm", "trade_date": "2003-12-17", "timestamp": "2003-12-17", "mins": 12033522}, {"id": "0001189651-03-000001", "src": "INSIDERS", "ticker": "JPC", "cik": "1216583", "company": "NUVEEN PREFERRED CONVERTIBLE INCOME FUND", "company_raw": "NUVEEN PREFERRED CONVERTIBLE INCOME FUND", "who": "Larry W. Martin", "who_key": "MARTIN LARRY W", "role": "VP and Ast Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 14440.0, "score": 24.3, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying JPC \u2014 9 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1216583/000118965103000001/0001189651-03-000001-index.htm", "trade_date": "2003-08-07", "timestamp": "2003-08-07", "mins": 12223602}, {"id": "0001189642-04-000789", "src": "INSIDERS", "ticker": "JPC", "cik": "1216583", "company": "NUVEEN PREFERRED CONVERTIBLE INCOME FUND", "company_raw": "NUVEEN PREFERRED CONVERTIBLE INCOME FUND", "who": "Jack Evans", "who_key": "EVANS JACK", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 30144.0, "score": 36.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 7 buying JPC", "source_url": "https://www.sec.gov/Archives/edgar/data/1216583/000118964204000789/0001189642-04-000789-index.htm", "trade_date": "2003-07-18", "timestamp": "2003-07-18", "mins": 12252402}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Bernard Sussman", "who_key": "SUSSMAN BERNARD", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 171050.0, "sold": 176330.0, "net": -5280.0, "trades": 3, "top_score": 51.8, "lean": "selling", "history": [{"action": "SELL", "amount": 55830.0, "date": "2008-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1216583/000143704308000125/0001437043-08-000125-index.htm"}, {"action": "BUY", "amount": 171050.0, "date": "2007-12-11", "score": 51.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1216583/000139097407000579/0001390974-07-000579-index.htm"}, {"action": "SELL", "amount": 120500.0, "date": "2005-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1216583/000118964205000504/0001189642-05-000504-index.htm"}], "latest": {"action": "SELL", "amount": 55830.0, "date": "2008-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1216583/000143704308000125/0001437043-08-000125-index.htm"}}, {"who": "Robert P. Bremner", "who_key": "BREMNER ROBERT P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 52850.0, "sold": 29792.0, "net": 23058.0, "trades": 2, "top_score": 35.8, "lean": "buying", "history": [{"action": "SELL", "amount": 29792.0, "date": "2013-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1216583/000122520813025617/0001225208-13-025617-index.htm"}, {"action": "BUY", "amount": 52850.0, "date": "2003-12-17", "score": 35.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1216583/000118964203000389/0001189642-03-000389-index.htm"}], "latest": {"action": "SELL", "amount": 29792.0, "date": "2013-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1216583/000122520813025617/0001225208-13-025617-index.htm"}}, {"who": "Jack Evans", "who_key": "EVANS JACK", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 30144.0, "sold": 46478.991, "net": -16334.991000000002, "trades": 3, "top_score": 36.0, "lean": "selling", "history": [{"action": "SELL", "amount": 28630.991, "date": "2023-12-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1216583/000122520823011307/0001225208-23-011307-index.htm"}, {"action": "SELL", "amount": 17848.0, "date": "2013-12-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1216583/000122520813026080/0001225208-13-026080-index.htm"}, {"action": "BUY", "amount": 30144.0, "date": "2003-07-18", "score": 36.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1216583/000118964204000789/0001189642-04-000789-index.htm"}], "latest": {"action": "SELL", "amount": 28630.991, "date": "2023-12-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1216583/000122520823011307/0001225208-23-011307-index.htm"}}, {"who": "Nuveen Fund Advisors, LLC", "who_key": "Nuveen Fund Advisors, LLC", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 69020.0, "net": -69020.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 69020.0, "date": "2017-04-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1216583/000122520817007870/0001225208-17-007870-index.htm"}], "latest": {"action": "SELL", "amount": 69020.0, "date": "2017-04-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1216583/000122520817007870/0001225208-17-007870-index.htm"}}, {"who": "Michael A. Perry", "who_key": "PERRY MICHAEL A", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 56761.5, "sold": 0, "net": 56761.5, "trades": 1, "top_score": 41.1, "lean": "buying", "history": [{"action": "BUY", "amount": 56761.5, "date": "2024-03-11", "score": 41.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1216583/000122520824004030/0001225208-24-004030-index.htm"}], "latest": {"action": "BUY", "amount": 56761.5, "date": "2024-03-11", "score": 41.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1216583/000122520824004030/0001225208-24-004030-index.htm"}}, {"who": "Gifford R. Zimmerman", "who_key": "ZIMMERMAN GIFFORD R", "role": "Chief Administrative Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 22970.0, "sold": 23720.0, "net": -750.0, "trades": 4, "top_score": 32.1, "lean": "selling", "history": [{"action": "SELL", "amount": 9600.0, "date": "2012-07-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1216583/000122520812016832/0001225208-12-016832-index.htm"}, {"action": "BUY", "amount": 11040.0, "date": "2007-11-29", "score": 31.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1216583/000139097408000119/0001390974-08-000119-index.htm"}, {"action": "SELL", "amount": 14120.0, "date": "2006-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1216583/000118964206000282/0001189642-06-000282-index.htm"}, {"action": "BUY", "amount": 11930.0, "date": "2005-10-17", "score": 32.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1216583/000118964205000491/0001189642-05-000491-index.htm"}], "latest": {"action": "SELL", "amount": 9600.0, "date": "2012-07-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1216583/000122520812016832/0001225208-12-016832-index.htm"}}, {"who": "Connell Andrea Revy O", "who_key": "O CONNELL ANDREA REVY", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 19005.0, "sold": 20655.0, "net": -1650.0, "trades": 2, "top_score": 25.6, "lean": "selling", "history": [{"action": "SELL", "amount": 20655.0, "date": "2007-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1216583/000118964207000213/0001189642-07-000213-index.htm"}, {"action": "BUY", "amount": 19005.0, "date": "2005-09-20", "score": 25.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1216583/000118964205000486/0001189642-05-000486-index.htm"}], "latest": {"action": "SELL", "amount": 20655.0, "date": "2007-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1216583/000118964207000213/0001189642-07-000213-index.htm"}}, {"who": "David J. Lamb", "who_key": "LAMB DAVID J", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 27150.0, "sold": 0, "net": 27150.0, "trades": 1, "top_score": 37.4, "lean": "buying", "history": [{"action": "BUY", "amount": 27150.0, "date": "2007-12-13", "score": 37.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1216583/000122520809013579/0001225208-09-013579-index.htm"}], "latest": {"action": "BUY", "amount": 27150.0, "date": "2007-12-13", "score": 37.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1216583/000122520809013579/0001225208-09-013579-index.htm"}}], "activity": [], "announcements": [{"form": "40-17G", "date": "2026-07-16", "title": "Form 40-17G", "accession": "0001193125-26-305551", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-06-24", "title": "Form NPORT-P", "accession": "0001216583-26-000012", "price_sensitive": false}, {"form": "424B2", "date": "2026-06-16", "title": "PROSPECTUS", "accession": "0001999371-26-012904", "price_sensitive": false}, {"form": "POS EX", "date": "2026-04-21", "title": "POST-EFFECTIVE AMENDMENT", "accession": "0001999371-26-008633", "price_sensitive": false}, {"form": "N-CSRS", "date": "2026-04-02", "title": "NUVEEN PREFERRED & INCOME OPPORTUNITIES FUND", "accession": "0001193125-26-139276", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-03-25", "title": "Form NPORT-P", "accession": "0001216583-26-000006", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-03", "title": "NUVEEN PREFERRED & INCOME OPPORTUNITIES FUND", "accession": "0001193125-26-088850", "price_sensitive": false}, {"form": "3", "date": "2026-02-23", "title": "Initial insider holdings", "accession": "0001225208-26-002362", "price_sensitive": false}, {"form": "3", "date": "2026-02-20", "title": "Initial insider holdings", "accession": "0001225208-26-002235", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-12-30", "title": "Form NPORT-P", "accession": "0001216583-25-000009", "price_sensitive": false}, {"form": "N-CEN", "date": "2025-10-14", "title": "Form N-CEN", "accession": "0001193125-25-238703", "price_sensitive": false}, {"form": "N-CSR", "date": "2025-10-03", "title": "NUVEEN PREFERRED & INCOME OPPORTUNITIES FUND", "accession": "0001193125-25-230231", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-09-26", "title": "Form NPORT-P", "accession": "0001216583-25-000003", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-22", "title": "Form N-PX", "accession": "0000930413-25-002703", "price_sensitive": false}, {"form": "40-17G", "date": "2025-07-31", "title": "Form 40-17G", "accession": "0001193125-25-170182", "price_sensitive": false}, {"form": "425", "date": "2025-07-25", "title": "FORM 425", "accession": "0001999371-25-009889", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-06-26", "title": "Form NPORT-P", "accession": "0001752724-25-156917", "price_sensitive": false}, {"form": "425", "date": "2025-06-24", "title": "FORM 425", "accession": "0001999371-25-008208", "price_sensitive": false}, {"form": "424B3", "date": "2025-06-12", "title": "PROSPECTUS", "accession": "0001999371-25-007638", "price_sensitive": false}, {"form": "EFFECT", "date": "2025-06-11", "title": "Form EFFECT", "accession": "9999999995-25-001889", "price_sensitive": false}, {"form": "N-14 8C/A", "date": "2025-06-10", "title": "INITIAL REGISTRATION STATEMENT", "accession": "0001999371-25-007489", "price_sensitive": false}, {"form": "CORRESP", "date": "2025-06-09", "title": "Form CORRESP", "accession": "0001999371-25-007492", "price_sensitive": false}, {"form": "4", "date": "2025-05-06", "title": "Insider transaction", "accession": "0001225208-25-004775", "price_sensitive": false}, {"form": "N-14 8C", "date": "2025-04-24", "title": "INITIAL REGISTRATION STATEMENT", "accession": "0001999371-25-004713", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-04-04", "title": "NUVEEN PREFERRED & INCOME OPPORTUNITIES FUND", "accession": "0001193125-25-073011", "price_sensitive": false}], "performance": {"ticker": "JPC", "has_prices": true, "summary": {"n": 10, "avg": -0.17738466015761561, "win_rate": 0.2, "best": 0.24878836833602583, "worst": -0.26240458015267176, "as_of": "2026-08-07"}, "buys": [{"who": "PERRY MICHAEL A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 56761.5, "date": "2024-03-11", "score": 41.1, "ref_price": 7.18, "return": 0.0766016713091923}, {"who": "Jones Nathaniel T.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President and Treasurer", "amount": 15562.5, "date": "2023-11-10", "score": 49.6, "ref_price": 6.19, "return": 0.24878836833602583}, {"who": "LAMB DAVID J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 27150.0, "date": "2007-12-13", "score": 37.4, "ref_price": 10.48, "return": -0.26240458015267176}, {"who": "SUSSMAN BERNARD", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 171050.0, "date": "2007-12-11", "score": 51.8, "ref_price": 10.48, "return": -0.26240458015267176}, {"who": "ZIMMERMAN GIFFORD R", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Administrative Officer", "amount": 11040.0, "date": "2007-11-29", "score": 31.7, "ref_price": 10.48, "return": -0.26240458015267176}, {"who": "ZIMMERMAN GIFFORD R", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Administrative Officer", "amount": 11930.0, "date": "2005-10-17", "score": 32.1, "ref_price": 10.48, "return": -0.26240458015267176}, {"who": "O CONNELL ANDREA REVY", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 19005.0, "date": "2005-09-20", "score": 25.6, "ref_price": 10.48, "return": -0.26240458015267176}, {"who": "BREMNER ROBERT P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 52850.0, "date": "2003-12-17", "score": 35.8, "ref_price": 10.48, "return": -0.26240458015267176}, {"who": "MARTIN LARRY W", "person_type": "EXEC", "person_label": "Execs", "role": "VP and Ast Secretary", "amount": 14440.0, "date": "2003-08-07", "score": 24.3, "ref_price": 10.48, "return": -0.26240458015267176}, {"who": "EVANS JACK", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 30144.0, "date": "2003-07-18", "score": 36.0, "ref_price": 10.48, "return": -0.26240458015267176}]}, "price_series": [{"date": "2016-08-01", "close": 10.48, "volume": 188470.0}, {"date": "2016-08-02", "close": 10.38, "volume": 232528.0}, {"date": "2016-08-03", "close": 10.48, "volume": 217210.0}, {"date": "2016-08-04", "close": 10.42, "volume": 245550.0}, {"date": "2016-08-05", "close": 10.42, "volume": 212686.0}, {"date": "2016-08-08", "close": 10.46, "volume": 246869.0}, {"date": "2016-08-09", "close": 10.54, "volume": 195912.0}, {"date": "2016-08-10", "close": 10.48, "volume": 254305.0}, {"date": "2016-08-11", "close": 10.44, "volume": 165824.0}, {"date": "2016-08-12", "close": 10.41, "volume": 182402.0}, {"date": "2016-08-15", "close": 10.35, "volume": 308394.0}, {"date": "2016-08-16", "close": 10.32, "volume": 365111.0}, {"date": "2016-08-17", "close": 10.4, "volume": 222017.0}, {"date": "2016-08-18", "close": 10.38, "volume": 118454.0}, {"date": "2016-08-19", "close": 10.41, "volume": 176976.0}, {"date": "2016-08-22", "close": 10.46, "volume": 261880.0}, {"date": "2016-08-23", "close": 10.43, "volume": 266333.0}, {"date": "2016-08-24", "close": 10.49, "volume": 274667.0}, {"date": "2016-08-25", "close": 10.4, "volume": 364305.0}, {"date": "2016-08-26", "close": 10.43, "volume": 161188.0}, {"date": "2016-08-29", "close": 10.43, "volume": 204735.0}, {"date": "2016-08-30", "close": 10.44, "volume": 172984.0}, {"date": "2016-08-31", "close": 10.44, "volume": 240467.0}, {"date": "2016-09-01", "close": 10.38, "volume": 367654.0}, {"date": "2016-09-02", "close": 10.47, "volume": 178259.0}, {"date": "2016-09-06", "close": 10.5, "volume": 252327.0}, {"date": "2016-09-07", "close": 10.4, "volume": 887935.0}, {"date": "2016-09-08", "close": 10.37, "volume": 644257.0}, {"date": "2016-09-09", "close": 10.2, "volume": 575331.0}, {"date": "2016-09-12", "close": 10.17, "volume": 457605.0}, {"date": "2016-09-13", "close": 9.83, "volume": 1040162.0}, {"date": "2016-09-14", "close": 9.78, "volume": 805830.0}, {"date": "2016-09-15", "close": 9.97, "volume": 458026.0}, {"date": "2016-09-16", "close": 9.9, "volume": 332591.0}, {"date": "2016-09-19", "close": 9.85, "volume": 424662.0}, {"date": "2016-09-20", "close": 9.97, "volume": 306170.0}, {"date": "2016-09-21", "close": 10.12, "volume": 523216.0}, {"date": "2016-09-22", "close": 10.15, "volume": 253074.0}, {"date": "2016-09-23", "close": 10.1, "volume": 241031.0}, {"date": "2016-09-26", "close": 9.97, "volume": 349727.0}, {"date": "2016-09-27", "close": 10.14, "volume": 226877.0}, {"date": "2016-09-28", "close": 10.23, "volume": 238376.0}, {"date": "2016-09-29", "close": 9.99, "volume": 617242.0}, {"date": "2016-09-30", "close": 10.02, "volume": 285021.0}, {"date": "2016-10-03", "close": 10.05, "volume": 184073.0}, {"date": "2016-10-04", "close": 9.93, "volume": 402485.0}, {"date": "2016-10-05", "close": 9.95, "volume": 266315.0}, {"date": "2016-10-06", "close": 9.94, "volume": 225256.0}, {"date": "2016-10-07", "close": 9.95, "volume": 165341.0}, {"date": "2016-10-10", "close": 10.04, "volume": 177325.0}, {"date": "2016-10-11", "close": 9.89, "volume": 388361.0}, {"date": "2016-10-12", "close": 9.77, "volume": 262549.0}, {"date": "2016-10-13", "close": 9.74, "volume": 327108.0}, {"date": "2016-10-14", "close": 9.72, "volume": 222493.0}, {"date": "2016-10-17", "close": 9.59, "volume": 410062.0}, {"date": "2016-10-18", "close": 9.69, "volume": 282784.0}, {"date": "2016-10-19", "close": 9.8, "volume": 235058.0}, {"date": "2016-10-20", "close": 9.78, "volume": 79942.0}, {"date": "2016-10-21", "close": 9.8401, "volume": 152582.0}, {"date": "2016-10-24", "close": 9.84, "volume": 172458.0}, {"date": "2016-10-25", "close": 9.8, "volume": 133298.0}, {"date": "2016-10-26", "close": 9.76, "volume": 156566.0}, {"date": "2016-10-27", "close": 9.65, "volume": 331550.0}, {"date": "2016-10-28", "close": 9.68, "volume": 217926.0}, {"date": "2016-10-31", "close": 9.62, "volume": 218097.0}, {"date": "2016-11-01", "close": 9.61, "volume": 207788.0}, {"date": "2016-11-02", "close": 9.51, "volume": 304026.0}, {"date": "2016-11-03", "close": 9.47, "volume": 295014.0}, {"date": "2016-11-04", "close": 9.46, "volume": 246618.0}, {"date": "2016-11-07", "close": 9.51, "volume": 258430.0}, {"date": "2016-11-08", "close": 9.54, "volume": 246318.0}, {"date": "2016-11-09", "close": 9.4, "volume": 389250.0}, {"date": "2016-11-10", "close": 9.09, "volume": 1803458.0}, {"date": "2016-11-11", "close": 9.03, "volume": 781567.0}, {"date": "2016-11-14", "close": 8.85, "volume": 1703973.0}, {"date": "2016-11-15", "close": 9.31, "volume": 848359.0}, {"date": "2016-11-16", "close": 9.37, "volume": 1316935.0}, {"date": "2016-11-17", "close": 9.28, "volume": 514725.0}, {"date": "2016-11-18", "close": 9.13, "volume": 375770.0}, {"date": "2016-11-21", "close": 9.31, "volume": 1045885.0}, {"date": "2016-11-22", "close": 9.42, "volume": 873972.0}, {"date": "2016-11-23", "close": 9.43, "volume": 487072.0}, {"date": "2016-11-25", "close": 9.45, "volume": 178094.0}, {"date": "2016-11-28", "close": 9.49, "volume": 458690.0}, {"date": "2016-11-29", "close": 9.51, "volume": 293896.0}, {"date": "2016-11-30", "close": 9.4, "volume": 510246.0}, {"date": "2016-12-01", "close": 9.28, "volume": 639662.0}, {"date": "2016-12-02", "close": 9.49, "volume": 584810.0}, {"date": "2016-12-05", "close": 9.51, "volume": 280198.0}, {"date": "2016-12-06", "close": 9.55, "volume": 336247.0}, {"date": "2016-12-07", "close": 9.64, "volume": 344240.0}, {"date": "2016-12-08", "close": 9.6, "volume": 318887.0}, {"date": "2016-12-09", "close": 9.58, "volume": 286328.0}, {"date": "2016-12-12", "close": 9.62, "volume": 280845.0}, {"date": "2016-12-13", "close": 9.54, "volume": 314232.0}, {"date": "2016-12-14", "close": 9.5, "volume": 379791.0}, {"date": "2016-12-15", "close": 9.46, "volume": 526240.0}, {"date": "2016-12-16", "close": 9.535, "volume": 217657.0}, {"date": "2016-12-19", "close": 9.49, "volume": 239935.0}, {"date": "2016-12-20", "close": 9.48, "volume": 387208.0}, {"date": "2016-12-21", "close": 9.5, "volume": 396055.0}, {"date": "2016-12-22", "close": 9.59, "volume": 312623.0}, {"date": "2016-12-23", "close": 9.58, "volume": 181287.0}, {"date": "2016-12-27", "close": 9.55, "volume": 315938.0}, {"date": "2016-12-28", "close": 9.66, "volume": 464417.0}, {"date": "2016-12-29", "close": 9.76, "volume": 308001.0}, {"date": "2016-12-30", "close": 9.84, "volume": 348600.0}, {"date": "2017-01-03", "close": 10.0, "volume": 651906.0}, {"date": "2017-01-04", "close": 9.95, "volume": 521534.0}, {"date": "2017-01-05", "close": 9.83, "volume": 719205.0}, {"date": "2017-01-06", "close": 9.8, "volume": 412842.0}, {"date": "2017-01-09", "close": 9.92, "volume": 224858.0}, {"date": "2017-01-10", "close": 9.94, "volume": 282129.0}, {"date": "2017-01-11", "close": 9.8, "volume": 332393.0}, {"date": "2017-01-12", "close": 9.82, "volume": 296858.0}, {"date": "2017-01-13", "close": 9.86, "volume": 183244.0}, {"date": "2017-01-17", "close": 9.88, "volume": 270367.0}, {"date": "2017-01-18", "close": 9.86, "volume": 112302.0}, {"date": "2017-01-19", "close": 9.88, "volume": 299163.0}, {"date": "2017-01-20", "close": 9.89, "volume": 273184.0}, {"date": "2017-01-23", "close": 9.88, "volume": 213680.0}, {"date": "2017-01-24", "close": 9.86, "volume": 207135.0}, {"date": "2017-01-25", "close": 9.9, "volume": 414786.0}, {"date": "2017-01-26", "close": 9.91, "volume": 197712.0}, {"date": "2017-01-27", "close": 9.92, "volume": 197445.0}, {"date": "2017-01-30", "close": 9.87, "volume": 216743.0}, {"date": "2017-01-31", "close": 9.92, "volume": 185313.0}, {"date": "2017-02-01", "close": 9.9, "volume": 304090.0}, {"date": "2017-02-02", "close": 9.98, "volume": 195788.0}, {"date": "2017-02-03", "close": 10.03, "volume": 224002.0}, {"date": "2017-02-06", "close": 9.95, "volume": 199966.0}, {"date": "2017-02-07", "close": 9.99, "volume": 165961.0}, {"date": "2017-02-08", "close": 9.99, "volume": 283643.0}, {"date": "2017-02-09", "close": 10.07, "volume": 170318.0}, {"date": "2017-02-10", "close": 10.09, "volume": 246772.0}, {"date": "2017-02-13", "close": 9.98, "volume": 275779.0}, {"date": "2017-02-14", "close": 9.92, "volume": 200271.0}, {"date": "2017-02-15", "close": 9.93, "volume": 224055.0}, {"date": "2017-02-16", "close": 10.01, "volume": 262485.0}, {"date": "2017-02-17", "close": 9.96, "volume": 197009.0}, {"date": "2017-02-21", "close": 9.94, "volume": 204066.0}, {"date": "2017-02-22", "close": 9.98, "volume": 214060.0}, {"date": "2017-02-23", "close": 9.98, "volume": 202500.0}, {"date": "2017-02-24", "close": 9.97, "volume": 317040.0}, {"date": "2017-02-27", "close": 10.0, "volume": 201412.0}, {"date": "2017-02-28", "close": 10.03, "volume": 236783.0}, {"date": "2017-03-01", "close": 10.01, "volume": 252503.0}, {"date": "2017-03-02", "close": 9.85, "volume": 2545841.0}, {"date": "2017-03-03", "close": 9.95, "volume": 545169.0}, {"date": "2017-03-06", "close": 9.92, "volume": 415643.0}, {"date": "2017-03-07", "close": 9.88, "volume": 333302.0}, {"date": "2017-03-08", "close": 9.76, "volume": 1070503.0}, {"date": "2017-03-09", "close": 9.625, "volume": 841624.0}, {"date": "2017-03-10", "close": 9.7, "volume": 1158234.0}, {"date": "2017-03-13", "close": 9.62, "volume": 202312.0}, {"date": "2017-03-14", "close": 9.59, "volume": 306599.0}, {"date": "2017-03-15", "close": 9.74, "volume": 316392.0}, {"date": "2017-03-16", "close": 9.77, "volume": 419464.0}, {"date": "2017-03-17", "close": 9.8, "volume": 158017.0}, {"date": "2017-03-20", "close": 9.78, "volume": 190013.0}, {"date": "2017-03-21", "close": 9.75, "volume": 195129.0}, {"date": "2017-03-22", "close": 9.82, "volume": 289004.0}, {"date": "2017-03-23", "close": 9.79, "volume": 181978.0}, {"date": "2017-03-24", "close": 9.84, "volume": 95027.0}, {"date": "2017-03-27", "close": 9.81, "volume": 205735.0}, {"date": "2017-03-28", "close": 9.8, "volume": 276057.0}, {"date": "2017-03-29", "close": 9.79, "volume": 263854.0}, {"date": "2017-03-30", "close": 9.81, "volume": 309079.0}, {"date": "2017-03-31", "close": 9.81, "volume": 244212.0}, {"date": "2017-04-03", "close": 9.93, "volume": 253167.0}, {"date": "2017-04-04", "close": 9.9, "volume": 372455.0}, {"date": "2017-04-05", "close": 9.85, "volume": 356987.0}, {"date": "2017-04-06", "close": 9.86, "volume": 305179.0}, {"date": "2017-04-07", "close": 9.9, "volume": 183291.0}, {"date": "2017-04-10", "close": 9.94, "volume": 192698.0}, {"date": "2017-04-11", "close": 9.91, "volume": 183997.0}, {"date": "2017-04-12", "close": 9.93, "volume": 328081.0}, {"date": "2017-04-13", "close": 9.94, "volume": 281522.0}, {"date": "2017-04-17", "close": 9.95, "volume": 289279.0}, {"date": "2017-04-18", "close": 9.96, "volume": 181266.0}, {"date": "2017-04-19", "close": 9.97, "volume": 254444.0}, {"date": "2017-04-20", "close": 9.99, "volume": 164472.0}, {"date": "2017-04-21", "close": 10.0, "volume": 267784.0}, {"date": "2017-04-24", "close": 10.03, "volume": 265366.0}, {"date": "2017-04-25", "close": 10.02, "volume": 378166.0}, {"date": "2017-04-26", "close": 10.08, "volume": 245103.0}, {"date": "2017-04-27", "close": 10.09, "volume": 188207.0}, {"date": "2017-04-28", "close": 10.15, "volume": 169568.0}, {"date": "2017-05-01", "close": 10.11, "volume": 303719.0}, {"date": "2017-05-02", "close": 10.13, "volume": 182234.0}, {"date": "2017-05-03", "close": 10.16, "volume": 911523.0}, {"date": "2017-05-04", "close": 10.16, "volume": 221339.0}, {"date": "2017-05-05", "close": 10.19, "volume": 245593.0}, {"date": "2017-05-08", "close": 10.2, "volume": 217932.0}, {"date": "2017-05-09", "close": 10.18, "volume": 222449.0}, {"date": "2017-05-10", "close": 10.19, "volume": 181186.0}, {"date": "2017-05-11", "close": 10.09, "volume": 181437.0}, {"date": "2017-05-12", "close": 10.11, "volume": 190691.0}, {"date": "2017-05-15", "close": 10.09, "volume": 222372.0}, {"date": "2017-05-16", "close": 10.08, "volume": 161476.0}, {"date": "2017-05-17", "close": 10.01, "volume": 264109.0}, {"date": "2017-05-18", "close": 10.07, "volume": 204502.0}, {"date": "2017-05-19", "close": 10.13, "volume": 208782.0}, {"date": "2017-05-22", "close": 10.14, "volume": 193198.0}, {"date": "2017-05-23", "close": 10.2, "volume": 244662.0}, {"date": "2017-05-24", "close": 10.19, "volume": 204439.0}, {"date": "2017-05-25", "close": 10.22, "volume": 198246.0}, {"date": "2017-05-26", "close": 10.31, "volume": 508794.0}, {"date": "2017-05-30", "close": 10.3, "volume": 340615.0}, {"date": "2017-05-31", "close": 10.29, "volume": 341849.0}, {"date": "2017-06-01", "close": 10.37, "volume": 434816.0}, {"date": "2017-06-02", "close": 10.4, "volume": 606889.0}, {"date": "2017-06-05", "close": 10.41, "volume": 250508.0}, {"date": "2017-06-06", "close": 10.38, "volume": 201064.0}, {"date": "2017-06-07", "close": 10.32, "volume": 310507.0}, {"date": "2017-06-08", "close": 10.31, "volume": 262854.0}, {"date": "2017-06-09", "close": 10.37, "volume": 269762.0}, {"date": "2017-06-12", "close": 10.37, "volume": 141188.0}, {"date": "2017-06-13", "close": 10.4, "volume": 177874.0}, {"date": "2017-06-14", "close": 10.35, "volume": 236323.0}, {"date": "2017-06-15", "close": 10.3, "volume": 186145.0}, {"date": "2017-06-16", "close": 10.32, "volume": 124817.0}, {"date": "2017-06-19", "close": 10.38, "volume": 262475.0}, {"date": "2017-06-20", "close": 10.41, "volume": 208738.0}, {"date": "2017-06-21", "close": 10.34, "volume": 181798.0}, {"date": "2017-06-22", "close": 10.29, "volume": 359840.0}, {"date": "2017-06-23", "close": 10.275, "volume": 340426.0}, {"date": "2017-06-26", "close": 10.25, "volume": 349432.0}, {"date": "2017-06-27", "close": 10.205, "volume": 218544.0}, {"date": "2017-06-28", "close": 10.32, "volume": 356810.0}, {"date": "2017-06-29", "close": 10.25, "volume": 402115.0}, {"date": "2017-06-30", "close": 10.4, "volume": 477812.0}, {"date": "2017-07-03", "close": 10.38, "volume": 172999.0}, {"date": "2017-07-05", "close": 10.39, "volume": 202529.0}, {"date": "2017-07-06", "close": 10.41, "volume": 412265.0}, {"date": "2017-07-07", "close": 10.42, "volume": 234239.0}, {"date": "2017-07-10", "close": 10.48, "volume": 226352.0}, {"date": "2017-07-11", "close": 10.49, "volume": 225793.0}, {"date": "2017-07-12", "close": 10.42, "volume": 274445.0}, {"date": "2017-07-13", "close": 10.41, "volume": 160298.0}, {"date": "2017-07-14", "close": 10.45, "volume": 124369.0}, {"date": "2017-07-17", "close": 10.46, "volume": 157851.0}, {"date": "2017-07-18", "close": 10.45, "volume": 168367.0}, {"date": "2017-07-19", "close": 10.5, "volume": 334016.0}, {"date": "2017-07-20", "close": 10.49, "volume": 230016.0}, {"date": "2017-07-21", "close": 10.49, "volume": 134960.0}, {"date": "2017-07-24", "close": 10.48, "volume": 205837.0}, {"date": "2017-07-25", "close": 10.5, "volume": 248439.0}, {"date": "2017-07-26", "close": 10.46, "volume": 258699.0}, {"date": "2017-07-27", "close": 10.46, "volume": 212838.0}, {"date": "2017-07-28", "close": 10.57, "volume": 221128.0}, {"date": "2017-07-31", "close": 10.59, "volume": 230969.0}, {"date": "2017-08-01", "close": 10.67, "volume": 249758.0}, {"date": "2017-08-02", "close": 10.7, "volume": 461834.0}, {"date": "2017-08-03", "close": 10.72, "volume": 234562.0}, {"date": "2017-08-04", "close": 10.72, "volume": 187860.0}, {"date": "2017-08-07", "close": 10.7, "volume": 197304.0}, {"date": "2017-08-08", "close": 10.69, "volume": 241230.0}, {"date": "2017-08-09", "close": 10.66, "volume": 246175.0}, {"date": "2017-08-10", "close": 10.39, "volume": 721406.0}, {"date": "2017-08-11", "close": 10.32, "volume": 576612.0}, {"date": "2017-08-14", "close": 10.39, "volume": 308635.0}, {"date": "2017-08-15", "close": 10.42, "volume": 245294.0}, {"date": "2017-08-16", "close": 10.53, "volume": 198004.0}, {"date": "2017-08-17", "close": 10.44, "volume": 177892.0}, {"date": "2017-08-18", "close": 10.45, "volume": 170588.0}, {"date": "2017-08-21", "close": 10.45, "volume": 129978.0}, {"date": "2017-08-22", "close": 10.48, "volume": 157418.0}, {"date": "2017-08-23", "close": 10.49, "volume": 209369.0}, {"date": "2017-08-24", "close": 10.49, "volume": 128566.0}, {"date": "2017-08-25", "close": 10.51, "volume": 178704.0}, {"date": "2017-08-28", "close": 10.52, "volume": 153753.0}, {"date": "2017-08-29", "close": 10.47, "volume": 379327.0}, {"date": "2017-08-30", "close": 10.45, "volume": 229992.0}, {"date": "2017-08-31", "close": 10.45, "volume": 202494.0}, {"date": "2017-09-01", "close": 10.44, "volume": 373898.0}, {"date": "2017-09-05", "close": 10.46, "volume": 543024.0}, {"date": "2017-09-06", "close": 10.45, "volume": 274765.0}, {"date": "2017-09-07", "close": 10.48, "volume": 168878.0}, {"date": "2017-09-08", "close": 10.46, "volume": 123934.0}, {"date": "2017-09-11", "close": 10.5, "volume": 129191.0}, {"date": "2017-09-12", "close": 10.52, "volume": 192711.0}, {"date": "2017-09-13", "close": 10.52, "volume": 198231.0}, {"date": "2017-09-14", "close": 10.43, "volume": 127876.0}, {"date": "2017-09-15", "close": 10.495, "volume": 115188.0}, {"date": "2017-09-18", "close": 10.46, "volume": 202993.0}, {"date": "2017-09-19", "close": 10.44, "volume": 291054.0}, {"date": "2017-09-20", "close": 10.48, "volume": 157717.0}, {"date": "2017-09-21", "close": 10.42, "volume": 175239.0}, {"date": "2017-09-22", "close": 10.5, "volume": 199247.0}, {"date": "2017-09-25", "close": 10.48, "volume": 146782.0}, {"date": "2017-09-26", "close": 10.53, "volume": 165841.0}, {"date": "2017-09-27", "close": 10.48, "volume": 130300.0}, {"date": "2017-09-28", "close": 10.48, "volume": 324133.0}, {"date": "2017-09-29", "close": 10.57, "volume": 404837.0}, {"date": "2017-10-02", "close": 10.57, "volume": 214649.0}, {"date": "2017-10-03", "close": 10.56, "volume": 281774.0}, {"date": "2017-10-04", "close": 10.51, "volume": 184935.0}, {"date": "2017-10-05", "close": 10.53, "volume": 125304.0}, {"date": "2017-10-06", "close": 10.54, "volume": 189610.0}, {"date": "2017-10-09", "close": 10.57, "volume": 141445.0}, {"date": "2017-10-10", "close": 10.59, "volume": 222506.0}, {"date": "2017-10-11", "close": 10.58, "volume": 189078.0}, {"date": "2017-10-12", "close": 10.51, "volume": 234128.0}, {"date": "2017-10-13", "close": 10.56, "volume": 190991.0}, {"date": "2017-10-16", "close": 10.54, "volume": 181983.0}, {"date": "2017-10-17", "close": 10.52, "volume": 165079.0}, {"date": "2017-10-18", "close": 10.51, "volume": 206162.0}, {"date": "2017-10-19", "close": 10.58, "volume": 152611.0}, {"date": "2017-10-20", "close": 10.61, "volume": 178750.0}, {"date": "2017-10-23", "close": 10.65, "volume": 319200.0}, {"date": "2017-10-24", "close": 10.63, "volume": 151366.0}, {"date": "2017-10-25", "close": 10.48, "volume": 342593.0}, {"date": "2017-10-26", "close": 10.45, "volume": 232790.0}, {"date": "2017-10-27", "close": 10.51, "volume": 200259.0}, {"date": "2017-10-30", "close": 10.51, "volume": 115375.0}, {"date": "2017-10-31", "close": 10.54, "volume": 175613.0}, {"date": "2017-11-01", "close": 10.53, "volume": 183970.0}, {"date": "2017-11-02", "close": 10.5, "volume": 188086.0}, {"date": "2017-11-03", "close": 10.5, "volume": 145910.0}, {"date": "2017-11-06", "close": 10.51, "volume": 145006.0}, {"date": "2017-11-07", "close": 10.53, "volume": 139141.0}, {"date": "2017-11-08", "close": 10.47, "volume": 218227.0}, {"date": "2017-11-09", "close": 10.44, "volume": 247707.0}, {"date": "2017-11-10", "close": 10.48, "volume": 169389.0}, {"date": "2017-11-13", "close": 10.47, "volume": 163435.0}, {"date": "2017-11-14", "close": 10.32, "volume": 399701.0}, {"date": "2017-11-15", "close": 10.3, "volume": 295454.0}, {"date": "2017-11-16", "close": 10.4, "volume": 201598.0}, {"date": "2017-11-17", "close": 10.37, "volume": 121983.0}, {"date": "2017-11-20", "close": 10.41, "volume": 162706.0}, {"date": "2017-11-21", "close": 10.42, "volume": 126356.0}, {"date": "2017-11-22", "close": 10.43, "volume": 79291.0}, {"date": "2017-11-24", "close": 10.46, "volume": 42499.0}, {"date": "2017-11-27", "close": 10.4, "volume": 148233.0}, {"date": "2017-11-28", "close": 10.33, "volume": 316463.0}, {"date": "2017-11-29", "close": 10.33, "volume": 175657.0}, {"date": "2017-11-30", "close": 10.39, "volume": 249680.0}, {"date": "2017-12-01", "close": 10.46, "volume": 211394.0}, {"date": "2017-12-04", "close": 10.44, "volume": 240918.0}, {"date": "2017-12-05", "close": 10.45, "volume": 219118.0}, {"date": "2017-12-06", "close": 10.47, "volume": 200500.0}, {"date": "2017-12-07", "close": 10.51, "volume": 188181.0}, {"date": "2017-12-08", "close": 10.51, "volume": 177452.0}, {"date": "2017-12-11", "close": 10.48, "volume": 230018.0}, {"date": "2017-12-12", "close": 10.4, "volume": 359829.0}, {"date": "2017-12-13", "close": 10.46, "volume": 210849.0}, {"date": "2017-12-14", "close": 10.35, "volume": 234222.0}, {"date": "2017-12-15", "close": 10.38, "volume": 238683.0}, {"date": "2017-12-18", "close": 10.4, "volume": 305925.0}, {"date": "2017-12-19", "close": 10.37, "volume": 290213.0}, {"date": "2017-12-20", "close": 10.43, "volume": 248006.0}, {"date": "2017-12-21", "close": 10.34, "volume": 409115.0}, {"date": "2017-12-22", "close": 10.4, "volume": 295835.0}, {"date": "2017-12-26", "close": 10.29, "volume": 428928.0}, {"date": "2017-12-27", "close": 10.33, "volume": 436064.0}, {"date": "2017-12-28", "close": 10.32, "volume": 278377.0}, {"date": "2017-12-29", "close": 10.34, "volume": 347077.0}, {"date": "2018-01-02", "close": 10.18, "volume": 950627.0}, {"date": "2018-01-03", "close": 10.21, "volume": 1183189.0}, {"date": "2018-01-04", "close": 10.26, "volume": 817341.0}, {"date": "2018-01-05", "close": 10.25, "volume": 360912.0}, {"date": "2018-01-08", "close": 10.25, "volume": 270365.0}, {"date": "2018-01-09", "close": 10.23, "volume": 312264.0}, {"date": "2018-01-10", "close": 10.22, "volume": 344891.0}, {"date": "2018-01-11", "close": 10.23, "volume": 269158.0}, {"date": "2018-01-12", "close": 10.14, "volume": 330267.0}, {"date": "2018-01-16", "close": 10.05, "volume": 667597.0}, {"date": "2018-01-17", "close": 10.02, "volume": 645891.0}, {"date": "2018-01-18", "close": 9.92, "volume": 800286.0}, {"date": "2018-01-19", "close": 9.97, "volume": 650589.0}, {"date": "2018-01-22", "close": 9.96, "volume": 830083.0}, {"date": "2018-01-23", "close": 10.0, "volume": 597609.0}, {"date": "2018-01-24", "close": 9.99, "volume": 851212.0}, {"date": "2018-01-25", "close": 10.01, "volume": 755971.0}, {"date": "2018-01-26", "close": 9.97, "volume": 834361.0}, {"date": "2018-01-29", "close": 9.79, "volume": 953104.0}, {"date": "2018-01-30", "close": 9.67, "volume": 633130.0}, {"date": "2018-01-31", "close": 9.81, "volume": 429044.0}, {"date": "2018-02-01", "close": 9.75, "volume": 376807.0}, {"date": "2018-02-02", "close": 9.81, "volume": 624628.0}, {"date": "2018-02-05", "close": 9.7, "volume": 478215.0}, {"date": "2018-02-06", "close": 9.76, "volume": 754170.0}, {"date": "2018-02-07", "close": 9.87, "volume": 448887.0}, {"date": "2018-02-08", "close": 9.77, "volume": 311371.0}, {"date": "2018-02-09", "close": 9.71, "volume": 811055.0}, {"date": "2018-02-12", "close": 9.74, "volume": 366044.0}, {"date": "2018-02-13", "close": 9.75, "volume": 294965.0}, {"date": "2018-02-14", "close": 9.6, "volume": 313125.0}, {"date": "2018-02-15", "close": 9.63, "volume": 346944.0}, {"date": "2018-02-16", "close": 9.68, "volume": 338564.0}, {"date": "2018-02-20", "close": 9.7, "volume": 342525.0}, {"date": "2018-02-21", "close": 9.69, "volume": 186734.0}, {"date": "2018-02-22", "close": 9.68, "volume": 250736.0}, {"date": "2018-02-23", "close": 9.73, "volume": 325545.0}, {"date": "2018-02-26", "close": 9.77, "volume": 342543.0}, {"date": "2018-02-27", "close": 9.77, "volume": 343324.0}, {"date": "2018-02-28", "close": 9.76, "volume": 281050.0}, {"date": "2018-03-01", "close": 9.77, "volume": 246171.0}, {"date": "2018-03-02", "close": 9.77, "volume": 411648.0}, {"date": "2018-03-05", "close": 9.76, "volume": 383340.0}, {"date": "2018-03-06", "close": 9.82, "volume": 205288.0}, {"date": "2018-03-07", "close": 9.85, "volume": 189120.0}, {"date": "2018-03-08", "close": 9.88, "volume": 146818.0}, {"date": "2018-03-09", "close": 9.91, "volume": 197862.0}, {"date": "2018-03-12", "close": 9.92, "volume": 206408.0}, {"date": "2018-03-13", "close": 9.96, "volume": 277755.0}, {"date": "2018-03-14", "close": 9.86, "volume": 258334.0}, {"date": "2018-03-15", "close": 9.86, "volume": 280612.0}, {"date": "2018-03-16", "close": 9.84, "volume": 162329.0}, {"date": "2018-03-19", "close": 9.86, "volume": 162187.0}, {"date": "2018-03-20", "close": 9.76, "volume": 254441.0}, {"date": "2018-03-21", "close": 9.73, "volume": 159221.0}, {"date": "2018-03-22", "close": 9.72, "volume": 164037.0}, {"date": "2018-03-23", "close": 9.66, "volume": 369975.0}, {"date": "2018-03-26", "close": 9.68, "volume": 154426.0}, {"date": "2018-03-27", "close": 9.77, "volume": 387103.0}, {"date": "2018-03-28", "close": 9.93, "volume": 588883.0}, {"date": "2018-03-29", "close": 10.01, "volume": 571278.0}, {"date": "2018-04-02", "close": 9.99, "volume": 294968.0}, {"date": "2018-04-03", "close": 10.0, "volume": 238575.0}, {"date": "2018-04-04", "close": 10.0, "volume": 218267.0}, {"date": "2018-04-05", "close": 10.0, "volume": 277474.0}, {"date": "2018-04-06", "close": 10.05, "volume": 219905.0}, {"date": "2018-04-09", "close": 10.06, "volume": 196671.0}, {"date": "2018-04-10", "close": 10.01, "volume": 318482.0}, {"date": "2018-04-11", "close": 10.0, "volume": 261313.0}, {"date": "2018-04-12", "close": 9.93, "volume": 182954.0}, {"date": "2018-04-13", "close": 9.92, "volume": 134760.0}, {"date": "2018-04-16", "close": 9.9, "volume": 265888.0}, {"date": "2018-04-17", "close": 9.87, "volume": 165705.0}, {"date": "2018-04-18", "close": 9.85, "volume": 255200.0}, {"date": "2018-04-19", "close": 9.87, "volume": 248124.0}, {"date": "2018-04-20", "close": 9.87, "volume": 182881.0}, {"date": "2018-04-23", "close": 9.89, "volume": 172382.0}, {"date": "2018-04-24", "close": 9.87, "volume": 143652.0}, {"date": "2018-04-25", "close": 9.81, "volume": 112931.0}, {"date": "2018-04-26", "close": 9.84, "volume": 196374.0}, {"date": "2018-04-27", "close": 9.86, "volume": 114661.0}, {"date": "2018-04-30", "close": 9.91, "volume": 213039.0}, {"date": "2018-05-01", "close": 9.97, "volume": 241580.0}, {"date": "2018-05-02", "close": 9.97, "volume": 171901.0}, {"date": "2018-05-03", "close": 9.94, "volume": 178228.0}, {"date": "2018-05-04", "close": 9.93, "volume": 185526.0}, {"date": "2018-05-07", "close": 9.93, "volume": 179241.0}, {"date": "2018-05-08", "close": 9.88, "volume": 211050.0}, {"date": "2018-05-09", "close": 9.85, "volume": 179954.0}, {"date": "2018-05-10", "close": 9.82, "volume": 213050.0}, {"date": "2018-05-11", "close": 9.86, "volume": 191346.0}, {"date": "2018-05-14", "close": 9.8, "volume": 239097.0}, {"date": "2018-05-15", "close": 9.72, "volume": 245050.0}, {"date": "2018-05-16", "close": 9.75, "volume": 179861.0}, {"date": "2018-05-17", "close": 9.73, "volume": 201694.0}, {"date": "2018-05-18", "close": 9.68, "volume": 182230.0}, {"date": "2018-05-21", "close": 9.76, "volume": 176186.0}, {"date": "2018-05-22", "close": 9.75, "volume": 195312.0}, {"date": "2018-05-23", "close": 9.815, "volume": 157769.0}, {"date": "2018-05-24", "close": 9.76, "volume": 263386.0}, {"date": "2018-05-25", "close": 9.76, "volume": 244421.0}, {"date": "2018-05-29", "close": 9.82, "volume": 201327.0}, {"date": "2018-05-30", "close": 9.83, "volume": 289128.0}, {"date": "2018-05-31", "close": 9.81, "volume": 211106.0}, {"date": "2018-06-01", "close": 9.9, "volume": 277286.0}, {"date": "2018-06-04", "close": 9.81, "volume": 267247.0}, {"date": "2018-06-05", "close": 9.86, "volume": 257179.0}, {"date": "2018-06-06", "close": 9.88, "volume": 249737.0}, {"date": "2018-06-07", "close": 9.9, "volume": 124751.0}, {"date": "2018-06-08", "close": 9.88, "volume": 96407.0}, {"date": "2018-06-11", "close": 9.91, "volume": 308881.0}, {"date": "2018-06-12", "close": 9.87, "volume": 164955.0}, {"date": "2018-06-13", "close": 9.85, "volume": 157385.0}, {"date": "2018-06-14", "close": 9.78, "volume": 178827.0}, {"date": "2018-06-15", "close": 9.78, "volume": 184364.0}, {"date": "2018-06-18", "close": 9.68, "volume": 321610.0}, {"date": "2018-06-19", "close": 9.65, "volume": 287869.0}, {"date": "2018-06-20", "close": 9.57, "volume": 431333.0}, {"date": "2018-06-21", "close": 9.5, "volume": 471999.0}, {"date": "2018-06-22", "close": 9.51, "volume": 291359.0}, {"date": "2018-06-25", "close": 9.44, "volume": 282601.0}, {"date": "2018-06-26", "close": 9.49, "volume": 293559.0}, {"date": "2018-06-27", "close": 9.4, "volume": 399333.0}, {"date": "2018-06-28", "close": 9.3, "volume": 445427.0}, {"date": "2018-06-29", "close": 9.33, "volume": 480225.0}, {"date": "2018-07-02", "close": 9.42, "volume": 293599.0}, {"date": "2018-07-03", "close": 9.44, "volume": 163345.0}, {"date": "2018-07-05", "close": 9.44, "volume": 226037.0}, {"date": "2018-07-06", "close": 9.49, "volume": 281498.0}, {"date": "2018-07-09", "close": 9.45, "volume": 302904.0}, {"date": "2018-07-10", "close": 9.46, "volume": 227364.0}, {"date": "2018-07-11", "close": 9.475, "volume": 194837.0}, {"date": "2018-07-12", "close": 9.38, "volume": 218414.0}, {"date": "2018-07-13", "close": 9.3, "volume": 306032.0}, {"date": "2018-07-16", "close": 9.32, "volume": 248843.0}, {"date": "2018-07-17", "close": 9.4, "volume": 199252.0}, {"date": "2018-07-18", "close": 9.36, "volume": 126394.0}, {"date": "2018-07-19", "close": 9.39, "volume": 136102.0}, {"date": "2018-07-20", "close": 9.38, "volume": 283268.0}, {"date": "2018-07-23", "close": 9.34, "volume": 273046.0}, {"date": "2018-07-24", "close": 9.31, "volume": 322118.0}, {"date": "2018-07-25", "close": 9.35, "volume": 278104.0}, {"date": "2018-07-26", "close": 9.39, "volume": 356923.0}, {"date": "2018-07-27", "close": 9.35, "volume": 227351.0}, {"date": "2018-07-30", "close": 9.4, "volume": 185452.0}, {"date": "2018-07-31", "close": 9.44, "volume": 223476.0}, {"date": "2018-08-01", "close": 9.45, "volume": 230129.0}, {"date": "2018-08-02", "close": 9.48, "volume": 234475.0}, {"date": "2018-08-03", "close": 9.48, "volume": 228469.0}, {"date": "2018-08-06", "close": 9.47, "volume": 195048.0}, {"date": "2018-08-07", "close": 9.44, "volume": 139438.0}, {"date": "2018-08-08", "close": 9.39, "volume": 283499.0}, {"date": "2018-08-09", "close": 9.44, "volume": 203224.0}, {"date": "2018-08-10", "close": 9.42, "volume": 213851.0}, {"date": "2018-08-13", "close": 9.45, "volume": 214429.0}, {"date": "2018-08-14", "close": 9.34, "volume": 223491.0}, {"date": "2018-08-15", "close": 9.32, "volume": 169584.0}, {"date": "2018-08-16", "close": 9.3, "volume": 252453.0}, {"date": "2018-08-17", "close": 9.31, "volume": 292962.0}, {"date": "2018-08-20", "close": 9.33, "volume": 225611.0}, {"date": "2018-08-21", "close": 9.34, "volume": 274340.0}, {"date": "2018-08-22", "close": 9.34, "volume": 293517.0}, {"date": "2018-08-23", "close": 9.37, "volume": 183411.0}, {"date": "2018-08-24", "close": 9.37, "volume": 169169.0}, {"date": "2018-08-27", "close": 9.38, "volume": 154359.0}, {"date": "2018-08-28", "close": 9.35, "volume": 329796.0}, {"date": "2018-08-29", "close": 9.36, "volume": 249396.0}, {"date": "2018-08-30", "close": 9.38, "volume": 451156.0}, {"date": "2018-08-31", "close": 9.39, "volume": 244724.0}, {"date": "2018-09-04", "close": 9.34, "volume": 235013.0}, {"date": "2018-09-05", "close": 9.33, "volume": 209946.0}, {"date": "2018-09-06", "close": 9.32, "volume": 270688.0}, {"date": "2018-09-07", "close": 9.3, "volume": 254070.0}, {"date": "2018-09-10", "close": 9.34, "volume": 222312.0}, {"date": "2018-09-11", "close": 9.32, "volume": 218985.0}, {"date": "2018-09-12", "close": 9.35, "volume": 200787.0}, {"date": "2018-09-13", "close": 9.3, "volume": 268049.0}, {"date": "2018-09-14", "close": 9.28, "volume": 205996.0}, {"date": "2018-09-17", "close": 9.29, "volume": 273453.0}, {"date": "2018-09-18", "close": 9.28, "volume": 299001.0}, {"date": "2018-09-19", "close": 9.25, "volume": 245675.0}, {"date": "2018-09-20", "close": 9.2, "volume": 241134.0}, {"date": "2018-09-21", "close": 9.2, "volume": 256789.0}, {"date": "2018-09-24", "close": 9.21, "volume": 249193.0}, {"date": "2018-09-25", "close": 9.19, "volume": 289496.0}, {"date": "2018-09-26", "close": 9.2, "volume": 369130.0}, {"date": "2018-09-27", "close": 9.32, "volume": 274868.0}, {"date": "2018-09-28", "close": 9.27, "volume": 523830.0}, {"date": "2018-10-01", "close": 9.21, "volume": 331335.0}, {"date": "2018-10-02", "close": 9.22, "volume": 189379.0}, {"date": "2018-10-03", "close": 9.22, "volume": 364330.0}, {"date": "2018-10-04", "close": 9.14, "volume": 346892.0}, {"date": "2018-10-05", "close": 9.09, "volume": 372299.0}, {"date": "2018-10-08", "close": 9.1, "volume": 201901.0}, {"date": "2018-10-09", "close": 9.03, "volume": 291740.0}, {"date": "2018-10-10", "close": 8.93, "volume": 478165.0}, {"date": "2018-10-11", "close": 8.86, "volume": 538490.0}, {"date": "2018-10-12", "close": 8.73, "volume": 429431.0}, {"date": "2018-10-15", "close": 8.76, "volume": 308547.0}, {"date": "2018-10-16", "close": 8.85, "volume": 290606.0}, {"date": "2018-10-17", "close": 8.89, "volume": 324599.0}, {"date": "2018-10-18", "close": 8.88, "volume": 383365.0}, {"date": "2018-10-19", "close": 8.81, "volume": 284679.0}, {"date": "2018-10-22", "close": 9.04, "volume": 1041784.0}, {"date": "2018-10-23", "close": 9.04, "volume": 757291.0}, {"date": "2018-10-24", "close": 9.06, "volume": 434186.0}, {"date": "2018-10-25", "close": 8.99, "volume": 923153.0}, {"date": "2018-10-26", "close": 8.98, "volume": 402276.0}, {"date": "2018-10-29", "close": 9.02, "volume": 369689.0}, {"date": "2018-10-30", "close": 9.09, "volume": 600077.0}, {"date": "2018-10-31", "close": 9.04, "volume": 495892.0}, {"date": "2018-11-01", "close": 9.17, "volume": 358229.0}, {"date": "2018-11-02", "close": 9.15, "volume": 239430.0}, {"date": "2018-11-05", "close": 9.17, "volume": 353649.0}, {"date": "2018-11-06", "close": 9.19, "volume": 250983.0}, {"date": "2018-11-07", "close": 9.22, "volume": 328489.0}, {"date": "2018-11-08", "close": 9.25, "volume": 292281.0}, {"date": "2018-11-09", "close": 9.25, "volume": 253029.0}, {"date": "2018-11-12", "close": 9.24, "volume": 224883.0}, {"date": "2018-11-13", "close": 9.27, "volume": 170075.0}, {"date": "2018-11-14", "close": 9.14, "volume": 281835.0}, {"date": "2018-11-15", "close": 9.03, "volume": 439273.0}, {"date": "2018-11-16", "close": 8.97, "volume": 383349.0}, {"date": "2018-11-19", "close": 8.94, "volume": 444323.0}, {"date": "2018-11-20", "close": 8.8, "volume": 377455.0}, {"date": "2018-11-21", "close": 8.79, "volume": 212053.0}, {"date": "2018-11-23", "close": 8.83, "volume": 59182.0}, {"date": "2018-11-26", "close": 8.84, "volume": 237125.0}, {"date": "2018-11-27", "close": 8.81, "volume": 485318.0}, {"date": "2018-11-28", "close": 8.85, "volume": 442894.0}, {"date": "2018-11-29", "close": 8.93, "volume": 322907.0}, {"date": "2018-11-30", "close": 8.98, "volume": 307376.0}, {"date": "2018-12-03", "close": 9.02, "volume": 368846.0}, {"date": "2018-12-04", "close": 8.99, "volume": 726885.0}, {"date": "2018-12-06", "close": 8.8, "volume": 501551.0}, {"date": "2018-12-07", "close": 8.8, "volume": 398118.0}, {"date": "2018-12-10", "close": 8.67, "volume": 521603.0}, {"date": "2018-12-11", "close": 8.61, "volume": 607042.0}, {"date": "2018-12-12", "close": 8.57, "volume": 360266.0}, {"date": "2018-12-13", "close": 8.49, "volume": 302574.0}, {"date": "2018-12-14", "close": 8.38, "volume": 464834.0}, {"date": "2018-12-17", "close": 8.22, "volume": 842837.0}, {"date": "2018-12-18", "close": 8.18, "volume": 783000.0}, {"date": "2018-12-19", "close": 8.11, "volume": 529187.0}, {"date": "2018-12-20", "close": 8.02, "volume": 1450188.0}, {"date": "2018-12-21", "close": 7.95, "volume": 566502.0}, {"date": "2018-12-24", "close": 8.02, "volume": 743332.0}, {"date": "2018-12-26", "close": 8.2, "volume": 643918.0}, {"date": "2018-12-27", "close": 8.23, "volume": 670722.0}, {"date": "2018-12-28", "close": 8.26, "volume": 1069244.0}, {"date": "2018-12-31", "close": 8.34, "volume": 883913.0}, {"date": "2019-01-02", "close": 8.51, "volume": 357389.0}, {"date": "2019-01-03", "close": 8.49, "volume": 326484.0}, {"date": "2019-01-04", "close": 8.61, "volume": 393781.0}, {"date": "2019-01-07", "close": 8.8, "volume": 470421.0}, {"date": "2019-01-08", "close": 8.9, "volume": 553062.0}, {"date": "2019-01-09", "close": 8.93, "volume": 478209.0}, {"date": "2019-01-10", "close": 8.98, "volume": 432810.0}, {"date": "2019-01-11", "close": 9.04, "volume": 506459.0}, {"date": "2019-01-14", "close": 8.91, "volume": 216712.0}, {"date": "2019-01-15", "close": 9.0, "volume": 250234.0}, {"date": "2019-01-16", "close": 9.08, "volume": 286052.0}, {"date": "2019-01-17", "close": 9.14, "volume": 286788.0}, {"date": "2019-01-18", "close": 9.02, "volume": 814905.0}, {"date": "2019-01-22", "close": 9.06, "volume": 296839.0}, {"date": "2019-01-23", "close": 9.06, "volume": 227382.0}, {"date": "2019-01-24", "close": 9.12, "volume": 131242.0}, {"date": "2019-01-25", "close": 9.17, "volume": 172043.0}, {"date": "2019-01-28", "close": 9.15, "volume": 216106.0}, {"date": "2019-01-29", "close": 9.12, "volume": 410419.0}, {"date": "2019-01-30", "close": 9.18, "volume": 352542.0}, {"date": "2019-01-31", "close": 9.2, "volume": 298058.0}, {"date": "2019-02-01", "close": 9.18, "volume": 315700.0}, {"date": "2019-02-04", "close": 9.18, "volume": 385096.0}, {"date": "2019-02-05", "close": 9.18, "volume": 319804.0}, {"date": "2019-02-06", "close": 9.16, "volume": 435170.0}, {"date": "2019-02-07", "close": 9.08, "volume": 401985.0}, {"date": "2019-02-08", "close": 9.04, "volume": 422359.0}, {"date": "2019-02-11", "close": 9.01, "volume": 314516.0}, {"date": "2019-02-12", "close": 8.97, "volume": 483349.0}, {"date": "2019-02-13", "close": 9.0, "volume": 433463.0}, {"date": "2019-02-14", "close": 8.95, "volume": 257548.0}, {"date": "2019-02-15", "close": 9.04, "volume": 221218.0}, {"date": "2019-02-19", "close": 9.16, "volume": 325332.0}, {"date": "2019-02-20", "close": 9.2, "volume": 187051.0}, {"date": "2019-02-21", "close": 9.16, "volume": 134198.0}, {"date": "2019-02-22", "close": 9.17, "volume": 171070.0}, {"date": "2019-02-25", "close": 9.19, "volume": 189637.0}, {"date": "2019-02-26", "close": 9.23, "volume": 180197.0}, {"date": "2019-02-27", "close": 9.32, "volume": 255321.0}, {"date": "2019-02-28", "close": 9.33, "volume": 167414.0}, {"date": "2019-03-01", "close": 9.34, "volume": 256241.0}, {"date": "2019-03-04", "close": 9.44, "volume": 310395.0}, {"date": "2019-03-05", "close": 9.44, "volume": 188998.0}, {"date": "2019-03-06", "close": 9.37, "volume": 158120.0}, {"date": "2019-03-07", "close": 9.38, "volume": 130408.0}, {"date": "2019-03-08", "close": 9.42, "volume": 203151.0}, {"date": "2019-03-11", "close": 9.44, "volume": 228570.0}, {"date": "2019-03-12", "close": 9.55, "volume": 246579.0}, {"date": "2019-03-13", "close": 9.58, "volume": 347222.0}, {"date": "2019-03-14", "close": 9.52, "volume": 173555.0}, {"date": "2019-03-15", "close": 9.59, "volume": 227793.0}, {"date": "2019-03-18", "close": 9.59, "volume": 190271.0}, {"date": "2019-03-19", "close": 9.45, "volume": 301451.0}, {"date": "2019-03-20", "close": 9.47, "volume": 350822.0}, {"date": "2019-03-21", "close": 9.55, "volume": 189014.0}, {"date": "2019-03-22", "close": 9.52, "volume": 203443.0}, {"date": "2019-03-25", "close": 9.47, "volume": 229153.0}, {"date": "2019-03-26", "close": 9.53, "volume": 119867.0}, {"date": "2019-03-27", "close": 9.48, "volume": 174084.0}, {"date": "2019-03-28", "close": 9.52, "volume": 206117.0}, {"date": "2019-03-29", "close": 9.53, "volume": 572830.0}, {"date": "2019-04-01", "close": 9.65, "volume": 395071.0}, {"date": "2019-04-02", "close": 9.71, "volume": 263663.0}, {"date": "2019-04-03", "close": 9.77, "volume": 193306.0}, {"date": "2019-04-04", "close": 9.65, "volume": 144522.0}, {"date": "2019-04-05", "close": 9.62, "volume": 310945.0}, {"date": "2019-04-08", "close": 9.63, "volume": 282289.0}, {"date": "2019-04-09", "close": 9.66, "volume": 209881.0}, {"date": "2019-04-10", "close": 9.71, "volume": 238671.0}, {"date": "2019-04-11", "close": 9.66, "volume": 346441.0}, {"date": "2019-04-12", "close": 9.63, "volume": 172051.0}, {"date": "2019-04-15", "close": 9.64, "volume": 127321.0}, {"date": "2019-04-16", "close": 9.69, "volume": 169057.0}, {"date": "2019-04-17", "close": 9.68, "volume": 173946.0}, {"date": "2019-04-18", "close": 9.6, "volume": 324486.0}, {"date": "2019-04-22", "close": 9.57, "volume": 147622.0}, {"date": "2019-04-23", "close": 9.59, "volume": 189138.0}, {"date": "2019-04-24", "close": 9.62, "volume": 182764.0}, {"date": "2019-04-25", "close": 9.59, "volume": 171060.0}, {"date": "2019-04-26", "close": 9.6, "volume": 136018.0}, {"date": "2019-04-29", "close": 9.61, "volume": 170068.0}, {"date": "2019-04-30", "close": 9.63, "volume": 256723.0}, {"date": "2019-05-01", "close": 9.65, "volume": 182505.0}, {"date": "2019-05-02", "close": 9.7, "volume": 250267.0}, {"date": "2019-05-03", "close": 9.74, "volume": 183438.0}, {"date": "2019-05-06", "close": 9.73, "volume": 138735.0}, {"date": "2019-05-07", "close": 9.69, "volume": 175677.0}, {"date": "2019-05-08", "close": 9.74, "volume": 126822.0}, {"date": "2019-05-09", "close": 9.7, "volume": 134715.0}, {"date": "2019-05-10", "close": 9.67, "volume": 157416.0}, {"date": "2019-05-13", "close": 9.65, "volume": 236422.0}, {"date": "2019-05-14", "close": 9.58, "volume": 232176.0}, {"date": "2019-05-15", "close": 9.58, "volume": 263945.0}, {"date": "2019-05-16", "close": 9.61, "volume": 278182.0}, {"date": "2019-05-17", "close": 9.59, "volume": 116569.0}, {"date": "2019-05-20", "close": 9.65, "volume": 208638.0}, {"date": "2019-05-21", "close": 9.64, "volume": 283526.0}, {"date": "2019-05-22", "close": 9.6, "volume": 432417.0}, {"date": "2019-05-23", "close": 9.58, "volume": 148385.0}, {"date": "2019-05-24", "close": 9.56, "volume": 125531.0}, {"date": "2019-05-28", "close": 9.6, "volume": 179055.0}, {"date": "2019-05-29", "close": 9.54, "volume": 180107.0}, {"date": "2019-05-30", "close": 9.6, "volume": 160883.0}, {"date": "2019-05-31", "close": 9.47, "volume": 195696.0}, {"date": "2019-06-03", "close": 9.32, "volume": 451270.0}, {"date": "2019-06-04", "close": 9.35, "volume": 318035.0}, {"date": "2019-06-05", "close": 9.39, "volume": 383152.0}, {"date": "2019-06-06", "close": 9.57, "volume": 329152.0}, {"date": "2019-06-07", "close": 9.71, "volume": 222086.0}, {"date": "2019-06-10", "close": 9.72, "volume": 197059.0}, {"date": "2019-06-11", "close": 9.75, "volume": 170995.0}, {"date": "2019-06-12", "close": 9.73, "volume": 172892.0}, {"date": "2019-06-13", "close": 9.7, "volume": 189739.0}, {"date": "2019-06-14", "close": 9.67, "volume": 107452.0}, {"date": "2019-06-17", "close": 9.77, "volume": 253386.0}, {"date": "2019-06-18", "close": 9.75, "volume": 313132.0}, {"date": "2019-06-19", "close": 9.66, "volume": 432326.0}, {"date": "2019-06-20", "close": 9.71, "volume": 466223.0}, {"date": "2019-06-21", "close": 9.72, "volume": 132732.0}, {"date": "2019-06-24", "close": 9.79, "volume": 251036.0}, {"date": "2019-06-25", "close": 9.72, "volume": 328035.0}, {"date": "2019-06-26", "close": 9.76, "volume": 285245.0}, {"date": "2019-06-27", "close": 9.85, "volume": 163088.0}, {"date": "2019-06-28", "close": 9.91, "volume": 229885.0}, {"date": "2019-07-01", "close": 9.86, "volume": 319130.0}, {"date": "2019-07-02", "close": 9.86, "volume": 241359.0}, {"date": "2019-07-03", "close": 9.86, "volume": 101925.0}, {"date": "2019-07-05", "close": 9.9, "volume": 76349.0}, {"date": "2019-07-08", "close": 9.88, "volume": 155709.0}, {"date": "2019-07-09", "close": 9.91, "volume": 226134.0}, {"date": "2019-07-10", "close": 9.94, "volume": 238500.0}, {"date": "2019-07-11", "close": 9.96, "volume": 190455.0}, {"date": "2019-07-12", "close": 9.88, "volume": 283504.0}, {"date": "2019-07-15", "close": 9.87, "volume": 215888.0}, {"date": "2019-07-16", "close": 9.9, "volume": 147474.0}, {"date": "2019-07-17", "close": 9.87, "volume": 188621.0}, {"date": "2019-07-18", "close": 9.88, "volume": 187190.0}, {"date": "2019-07-19", "close": 9.9, "volume": 170660.0}, {"date": "2019-07-22", "close": 9.88, "volume": 235576.0}, {"date": "2019-07-23", "close": 9.86, "volume": 340351.0}, {"date": "2019-07-24", "close": 9.88, "volume": 132436.0}, {"date": "2019-07-25", "close": 9.88, "volume": 160785.0}, {"date": "2019-07-26", "close": 9.89, "volume": 151320.0}, {"date": "2019-07-29", "close": 9.92, "volume": 110918.0}, {"date": "2019-07-30", "close": 9.92, "volume": 280692.0}, {"date": "2019-07-31", "close": 9.91, "volume": 190828.0}, {"date": "2019-08-01", "close": 9.89, "volume": 269547.0}, {"date": "2019-08-02", "close": 9.87, "volume": 190512.0}, {"date": "2019-08-05", "close": 9.62, "volume": 456602.0}, {"date": "2019-08-06", "close": 9.75, "volume": 421843.0}, {"date": "2019-08-07", "close": 9.72, "volume": 361621.0}, {"date": "2019-08-08", "close": 9.77, "volume": 189133.0}, {"date": "2019-08-09", "close": 9.85, "volume": 170372.0}, {"date": "2019-08-12", "close": 9.81, "volume": 204886.0}, {"date": "2019-08-13", "close": 9.8, "volume": 279560.0}, {"date": "2019-08-14", "close": 9.64, "volume": 259219.0}, {"date": "2019-08-15", "close": 9.65, "volume": 243664.0}, {"date": "2019-08-16", "close": 9.66, "volume": 241530.0}, {"date": "2019-08-19", "close": 9.7, "volume": 197799.0}, {"date": "2019-08-20", "close": 9.74, "volume": 219896.0}, {"date": "2019-08-21", "close": 9.79, "volume": 143706.0}, {"date": "2019-08-22", "close": 9.75, "volume": 196538.0}, {"date": "2019-08-23", "close": 9.78, "volume": 208334.0}, {"date": "2019-08-26", "close": 9.79, "volume": 141143.0}, {"date": "2019-08-27", "close": 9.82, "volume": 184107.0}, {"date": "2019-08-28", "close": 9.89, "volume": 142061.0}, {"date": "2019-08-29", "close": 9.9, "volume": 162314.0}, {"date": "2019-08-30", "close": 9.94, "volume": 238414.0}, {"date": "2019-09-03", "close": 9.95, "volume": 244886.0}, {"date": "2019-09-04", "close": 9.97, "volume": 314780.0}, {"date": "2019-09-05", "close": 9.98, "volume": 146592.0}, {"date": "2019-09-06", "close": 9.99, "volume": 129863.0}, {"date": "2019-09-09", "close": 10.0, "volume": 186196.0}, {"date": "2019-09-10", "close": 10.1, "volume": 178533.0}, {"date": "2019-09-11", "close": 10.09, "volume": 153849.0}, {"date": "2019-09-12", "close": 10.04, "volume": 213765.0}, {"date": "2019-09-13", "close": 9.94, "volume": 264890.0}, {"date": "2019-09-16", "close": 10.04, "volume": 151441.0}, {"date": "2019-09-17", "close": 9.94, "volume": 127848.0}, {"date": "2019-09-18", "close": 10.01, "volume": 181219.0}, {"date": "2019-09-19", "close": 10.07, "volume": 182967.0}, {"date": "2019-09-20", "close": 10.06, "volume": 210200.0}, {"date": "2019-09-23", "close": 10.08, "volume": 186213.0}, {"date": "2019-09-24", "close": 10.09, "volume": 185871.0}, {"date": "2019-09-25", "close": 10.08, "volume": 205104.0}, {"date": "2019-09-26", "close": 10.09, "volume": 301305.0}, {"date": "2019-09-27", "close": 10.1, "volume": 198548.0}, {"date": "2019-09-30", "close": 10.05, "volume": 521327.0}, {"date": "2019-10-01", "close": 10.05, "volume": 200203.0}, {"date": "2019-10-02", "close": 10.04, "volume": 263287.0}, {"date": "2019-10-03", "close": 10.05, "volume": 167721.0}, {"date": "2019-10-04", "close": 10.04, "volume": 190363.0}, {"date": "2019-10-07", "close": 10.01, "volume": 261629.0}, {"date": "2019-10-08", "close": 10.03, "volume": 221351.0}, {"date": "2019-10-09", "close": 10.05, "volume": 167272.0}, {"date": "2019-10-10", "close": 10.05, "volume": 279495.0}, {"date": "2019-10-11", "close": 10.04, "volume": 228047.0}, {"date": "2019-10-14", "close": 10.0, "volume": 133346.0}, {"date": "2019-10-15", "close": 9.96, "volume": 229292.0}, {"date": "2019-10-16", "close": 9.9946, "volume": 157948.0}, {"date": "2019-10-17", "close": 9.98, "volume": 209625.0}, {"date": "2019-10-18", "close": 10.01, "volume": 125066.0}, {"date": "2019-10-21", "close": 10.01, "volume": 234061.0}, {"date": "2019-10-22", "close": 10.01, "volume": 443624.0}, {"date": "2019-10-23", "close": 10.06, "volume": 230990.0}, {"date": "2019-10-24", "close": 10.04, "volume": 231061.0}, {"date": "2019-10-25", "close": 10.02, "volume": 296157.0}, {"date": "2019-10-28", "close": 10.01, "volume": 217813.0}, {"date": "2019-10-29", "close": 10.02, "volume": 172229.0}, {"date": "2019-10-30", "close": 10.02, "volume": 345103.0}, {"date": "2019-10-31", "close": 10.07, "volume": 323635.0}, {"date": "2019-11-01", "close": 10.01, "volume": 349658.0}, {"date": "2019-11-04", "close": 10.07, "volume": 291514.0}, {"date": "2019-11-05", "close": 10.05, "volume": 191884.0}, {"date": "2019-11-06", "close": 10.07, "volume": 179165.0}, {"date": "2019-11-07", "close": 10.01, "volume": 320397.0}, {"date": "2019-11-08", "close": 10.09, "volume": 179492.0}, {"date": "2019-11-11", "close": 10.19, "volume": 166257.0}, {"date": "2019-11-12", "close": 10.18, "volume": 213331.0}, {"date": "2019-11-13", "close": 10.16, "volume": 220797.0}, {"date": "2019-11-14", "close": 10.15, "volume": 194062.0}, {"date": "2019-11-15", "close": 10.15, "volume": 224190.0}, {"date": "2019-11-18", "close": 10.16, "volume": 249453.0}, {"date": "2019-11-19", "close": 10.14, "volume": 155140.0}, {"date": "2019-11-20", "close": 10.14, "volume": 158228.0}, {"date": "2019-11-21", "close": 10.16, "volume": 211735.0}, {"date": "2019-11-22", "close": 10.18, "volume": 124608.0}, {"date": "2019-11-25", "close": 10.21, "volume": 157231.0}, {"date": "2019-11-26", "close": 10.23, "volume": 232499.0}, {"date": "2019-11-27", "close": 10.29, "volume": 236818.0}, {"date": "2019-11-29", "close": 10.26, "volume": 119156.0}, {"date": "2019-12-02", "close": 10.22, "volume": 300039.0}, {"date": "2019-12-03", "close": 10.28, "volume": 493630.0}, {"date": "2019-12-04", "close": 10.27, "volume": 257611.0}, {"date": "2019-12-05", "close": 10.27, "volume": 147651.0}, {"date": "2019-12-06", "close": 10.28, "volume": 143232.0}, {"date": "2019-12-09", "close": 10.27, "volume": 180947.0}, {"date": "2019-12-10", "close": 10.24, "volume": 273200.0}, {"date": "2019-12-11", "close": 10.22, "volume": 191374.0}, {"date": "2019-12-12", "close": 10.24, "volume": 262145.0}, {"date": "2019-12-13", "close": 10.33, "volume": 206046.0}, {"date": "2019-12-16", "close": 10.39, "volume": 179142.0}, {"date": "2019-12-17", "close": 10.37, "volume": 283818.0}, {"date": "2019-12-18", "close": 10.32, "volume": 147516.0}, {"date": "2019-12-19", "close": 10.32, "volume": 173286.0}, {"date": "2019-12-20", "close": 10.38, "volume": 207486.0}, {"date": "2019-12-23", "close": 10.41, "volume": 182624.0}, {"date": "2019-12-24", "close": 10.41, "volume": 84444.0}, {"date": "2019-12-26", "close": 10.39, "volume": 153997.0}, {"date": "2019-12-27", "close": 10.36, "volume": 250627.0}, {"date": "2019-12-30", "close": 10.42, "volume": 193929.0}, {"date": "2019-12-31", "close": 10.46, "volume": 386063.0}, {"date": "2020-01-02", "close": 10.48, "volume": 258713.0}, {"date": "2020-01-03", "close": 10.45, "volume": 180941.0}, {"date": "2020-01-06", "close": 10.49, "volume": 376283.0}, {"date": "2020-01-07", "close": 10.46, "volume": 358339.0}, {"date": "2020-01-08", "close": 10.43, "volume": 230464.0}, {"date": "2020-01-09", "close": 10.5, "volume": 239021.0}, {"date": "2020-01-10", "close": 10.59, "volume": 305427.0}, {"date": "2020-01-13", "close": 10.49, "volume": 311172.0}, {"date": "2020-01-14", "close": 10.38, "volume": 472225.0}, {"date": "2020-01-15", "close": 10.37, "volume": 264878.0}, {"date": "2020-01-16", "close": 10.4, "volume": 275864.0}, {"date": "2020-01-17", "close": 10.42, "volume": 299719.0}, {"date": "2020-01-21", "close": 10.43, "volume": 217939.0}, {"date": "2020-01-22", "close": 10.45, "volume": 203414.0}, {"date": "2020-01-23", "close": 10.47, "volume": 114182.0}, {"date": "2020-01-24", "close": 10.47, "volume": 116797.0}, {"date": "2020-01-27", "close": 10.47, "volume": 296036.0}, {"date": "2020-01-28", "close": 10.49, "volume": 177005.0}, {"date": "2020-01-29", "close": 10.49, "volume": 167957.0}, {"date": "2020-01-30", "close": 10.5, "volume": 259843.0}, {"date": "2020-01-31", "close": 10.45, "volume": 196125.0}, {"date": "2020-02-03", "close": 10.49, "volume": 232067.0}, {"date": "2020-02-04", "close": 10.51, "volume": 233603.0}, {"date": "2020-02-05", "close": 10.54, "volume": 216717.0}, {"date": "2020-02-06", "close": 10.57, "volume": 242852.0}, {"date": "2020-02-07", "close": 10.69, "volume": 248499.0}, {"date": "2020-02-10", "close": 10.73, "volume": 393859.0}, {"date": "2020-02-11", "close": 10.72, "volume": 371033.0}, {"date": "2020-02-12", "close": 10.69, "volume": 278761.0}, {"date": "2020-02-13", "close": 10.53, "volume": 498406.0}, {"date": "2020-02-14", "close": 10.61, "volume": 252902.0}, {"date": "2020-02-18", "close": 10.62, "volume": 326135.0}, {"date": "2020-02-19", "close": 10.6, "volume": 226103.0}, {"date": "2020-02-20", "close": 10.61, "volume": 223513.0}, {"date": "2020-02-21", "close": 10.56, "volume": 402278.0}, {"date": "2020-02-24", "close": 10.28, "volume": 692867.0}, {"date": "2020-02-25", "close": 9.94, "volume": 1216356.0}, {"date": "2020-02-26", "close": 10.01, "volume": 809484.0}, {"date": "2020-02-27", "close": 9.73, "volume": 1394833.0}, {"date": "2020-02-28", "close": 9.34, "volume": 1458654.0}, {"date": "2020-03-02", "close": 9.78, "volume": 1182311.0}, {"date": "2020-03-03", "close": 9.79, "volume": 851620.0}, {"date": "2020-03-04", "close": 10.2, "volume": 454223.0}, {"date": "2020-03-05", "close": 9.98, "volume": 334770.0}, {"date": "2020-03-06", "close": 9.69, "volume": 585842.0}, {"date": "2020-03-09", "close": 9.28, "volume": 849023.0}, {"date": "2020-03-10", "close": 9.45, "volume": 657812.0}, {"date": "2020-03-11", "close": 9.09, "volume": 673510.0}, {"date": "2020-03-12", "close": 7.62, "volume": 1369008.0}, {"date": "2020-03-13", "close": 8.4, "volume": 609323.0}, {"date": "2020-03-16", "close": 7.33, "volume": 646284.0}, {"date": "2020-03-17", "close": 7.07, "volume": 1696104.0}, {"date": "2020-03-18", "close": 5.03, "volume": 1902502.0}, {"date": "2020-03-19", "close": 6.06, "volume": 1709510.0}, {"date": "2020-03-20", "close": 6.01, "volume": 958948.0}, {"date": "2020-03-23", "close": 5.4, "volume": 1223714.0}, {"date": "2020-03-24", "close": 5.95, "volume": 1349661.0}, {"date": "2020-03-25", "close": 6.61, "volume": 1631530.0}, {"date": "2020-03-26", "close": 6.78, "volume": 1927158.0}, {"date": "2020-03-27", "close": 7.05, "volume": 748953.0}, {"date": "2020-03-30", "close": 7.17, "volume": 713998.0}, {"date": "2020-03-31", "close": 7.34, "volume": 1040671.0}, {"date": "2020-04-01", "close": 6.63, "volume": 848766.0}, {"date": "2020-04-02", "close": 6.83, "volume": 571844.0}, {"date": "2020-04-03", "close": 6.53, "volume": 794312.0}, {"date": "2020-04-06", "close": 6.9, "volume": 961417.0}, {"date": "2020-04-07", "close": 7.19, "volume": 765502.0}, {"date": "2020-04-08", "close": 7.56, "volume": 698746.0}, {"date": "2020-04-09", "close": 8.0, "volume": 798986.0}, {"date": "2020-04-13", "close": 7.54, "volume": 1059250.0}, {"date": "2020-04-14", "close": 7.73, "volume": 445099.0}, {"date": "2020-04-15", "close": 7.66, "volume": 472687.0}, {"date": "2020-04-16", "close": 7.61, "volume": 600136.0}, {"date": "2020-04-17", "close": 7.77, "volume": 420152.0}, {"date": "2020-04-20", "close": 7.73, "volume": 343042.0}, {"date": "2020-04-21", "close": 7.57, "volume": 378699.0}, {"date": "2020-04-22", "close": 7.71, "volume": 290659.0}, {"date": "2020-04-23", "close": 7.6, "volume": 224433.0}, {"date": "2020-04-24", "close": 7.86, "volume": 357573.0}, {"date": "2020-04-27", "close": 7.85, "volume": 287583.0}, {"date": "2020-04-28", "close": 7.79, "volume": 255331.0}, {"date": "2020-04-29", "close": 8.2, "volume": 487537.0}, {"date": "2020-04-30", "close": 8.17, "volume": 293603.0}, {"date": "2020-05-01", "close": 8.03, "volume": 302329.0}, {"date": "2020-05-04", "close": 7.98, "volume": 216118.0}, {"date": "2020-05-05", "close": 8.06, "volume": 249017.0}, {"date": "2020-05-06", "close": 8.03, "volume": 239716.0}, {"date": "2020-05-07", "close": 8.03, "volume": 157771.0}, {"date": "2020-05-08", "close": 7.98, "volume": 345169.0}, {"date": "2020-05-11", "close": 7.91, "volume": 242138.0}, {"date": "2020-05-12", "close": 7.87, "volume": 255364.0}, {"date": "2020-05-13", "close": 7.63, "volume": 468780.0}, {"date": "2020-05-14", "close": 7.42, "volume": 605826.0}, {"date": "2020-05-15", "close": 7.5, "volume": 462108.0}, {"date": "2020-05-18", "close": 7.82, "volume": 397356.0}, {"date": "2020-05-19", "close": 7.8, "volume": 273738.0}, {"date": "2020-05-20", "close": 7.8, "volume": 146327.0}, {"date": "2020-05-21", "close": 7.95, "volume": 281833.0}, {"date": "2020-05-22", "close": 8.03, "volume": 228264.0}, {"date": "2020-05-26", "close": 8.11, "volume": 226381.0}, {"date": "2020-05-27", "close": 8.2, "volume": 324317.0}, {"date": "2020-05-28", "close": 8.35, "volume": 379287.0}, {"date": "2020-05-29", "close": 8.45, "volume": 359033.0}, {"date": "2020-06-01", "close": 8.55, "volume": 281883.0}, {"date": "2020-06-02", "close": 8.57, "volume": 308612.0}, {"date": "2020-06-03", "close": 8.73, "volume": 583136.0}, {"date": "2020-06-04", "close": 8.69, "volume": 367805.0}, {"date": "2020-06-05", "close": 8.74, "volume": 359001.0}, {"date": "2020-06-08", "close": 8.79, "volume": 260798.0}, {"date": "2020-06-09", "close": 8.79, "volume": 207576.0}, {"date": "2020-06-10", "close": 8.72, "volume": 141447.0}, {"date": "2020-06-11", "close": 8.22, "volume": 534626.0}, {"date": "2020-06-12", "close": 8.28, "volume": 365377.0}, {"date": "2020-06-15", "close": 8.22, "volume": 321625.0}, {"date": "2020-06-16", "close": 8.47, "volume": 276169.0}, {"date": "2020-06-17", "close": 8.38, "volume": 126766.0}, {"date": "2020-06-18", "close": 8.36, "volume": 169697.0}, {"date": "2020-06-19", "close": 8.37, "volume": 109344.0}, {"date": "2020-06-22", "close": 8.4, "volume": 205980.0}, {"date": "2020-06-23", "close": 8.38, "volume": 635577.0}, {"date": "2020-06-24", "close": 8.24, "volume": 313181.0}, {"date": "2020-06-25", "close": 8.13, "volume": 422310.0}, {"date": "2020-06-26", "close": 8.07, "volume": 306733.0}, {"date": "2020-06-29", "close": 8.12, "volume": 222729.0}, {"date": "2020-06-30", "close": 8.23, "volume": 526437.0}, {"date": "2020-07-01", "close": 8.35, "volume": 353043.0}, {"date": "2020-07-02", "close": 8.5, "volume": 306644.0}, {"date": "2020-07-06", "close": 8.3, "volume": 263195.0}, {"date": "2020-07-07", "close": 8.27, "volume": 257871.0}, {"date": "2020-07-08", "close": 8.28, "volume": 139829.0}, {"date": "2020-07-09", "close": 8.24, "volume": 201429.0}, {"date": "2020-07-10", "close": 8.22, "volume": 135373.0}, {"date": "2020-07-13", "close": 8.17, "volume": 273161.0}, {"date": "2020-07-14", "close": 8.07, "volume": 332063.0}, {"date": "2020-07-15", "close": 8.17, "volume": 447919.0}, {"date": "2020-07-16", "close": 8.16, "volume": 288871.0}, {"date": "2020-07-17", "close": 8.14, "volume": 202628.0}, {"date": "2020-07-20", "close": 8.18, "volume": 209930.0}, {"date": "2020-07-21", "close": 8.29, "volume": 191792.0}, {"date": "2020-07-22", "close": 8.33, "volume": 288529.0}, {"date": "2020-07-23", "close": 8.45, "volume": 568883.0}, {"date": "2020-07-24", "close": 8.49, "volume": 307114.0}, {"date": "2020-07-27", "close": 8.52, "volume": 226275.0}, {"date": "2020-07-28", "close": 8.56, "volume": 208534.0}, {"date": "2020-07-29", "close": 8.71, "volume": 226943.0}, {"date": "2020-07-30", "close": 8.72, "volume": 376406.0}, {"date": "2020-07-31", "close": 8.81, "volume": 450772.0}, {"date": "2020-08-03", "close": 8.82, "volume": 332972.0}, {"date": "2020-08-04", "close": 8.81, "volume": 247843.0}, {"date": "2020-08-05", "close": 8.85, "volume": 176348.0}, {"date": "2020-08-06", "close": 8.9, "volume": 195982.0}, {"date": "2020-08-07", "close": 8.9, "volume": 138648.0}, {"date": "2020-08-10", "close": 8.86, "volume": 230277.0}, {"date": "2020-08-11", "close": 8.84, "volume": 161688.0}, {"date": "2020-08-12", "close": 8.93, "volume": 147511.0}, {"date": "2020-08-13", "close": 8.83, "volume": 188540.0}, {"date": "2020-08-14", "close": 8.81, "volume": 197878.0}, {"date": "2020-08-17", "close": 8.74, "volume": 163210.0}, {"date": "2020-08-18", "close": 8.75, "volume": 240433.0}, {"date": "2020-08-19", "close": 8.77, "volume": 283035.0}, {"date": "2020-08-20", "close": 8.8, "volume": 203381.0}, {"date": "2020-08-21", "close": 8.84, "volume": 179655.0}, {"date": "2020-08-24", "close": 8.8, "volume": 137487.0}, {"date": "2020-08-25", "close": 8.78, "volume": 192166.0}, {"date": "2020-08-26", "close": 8.85, "volume": 242555.0}, {"date": "2020-08-27", "close": 8.86, "volume": 130406.0}, {"date": "2020-08-28", "close": 8.81, "volume": 306569.0}, {"date": "2020-08-31", "close": 8.79, "volume": 165878.0}, {"date": "2020-09-01", "close": 8.8, "volume": 293020.0}, {"date": "2020-09-02", "close": 8.79, "volume": 197386.0}, {"date": "2020-09-03", "close": 8.68, "volume": 381593.0}, {"date": "2020-09-04", "close": 8.7, "volume": 195283.0}, {"date": "2020-09-08", "close": 8.67, "volume": 244145.0}, {"date": "2020-09-09", "close": 8.74, "volume": 172014.0}, {"date": "2020-09-10", "close": 8.81, "volume": 154334.0}, {"date": "2020-09-11", "close": 8.79, "volume": 175706.0}, {"date": "2020-09-14", "close": 8.75, "volume": 207461.0}, {"date": "2020-09-15", "close": 8.76, "volume": 228497.0}, {"date": "2020-09-16", "close": 8.79, "volume": 212740.0}, {"date": "2020-09-17", "close": 8.75, "volume": 164190.0}, {"date": "2020-09-18", "close": 8.74, "volume": 170389.0}, {"date": "2020-09-21", "close": 8.65, "volume": 275771.0}, {"date": "2020-09-22", "close": 8.64, "volume": 318735.0}, {"date": "2020-09-23", "close": 8.52, "volume": 490176.0}, {"date": "2020-09-24", "close": 8.4, "volume": 314197.0}, {"date": "2020-09-25", "close": 8.43, "volume": 228745.0}, {"date": "2020-09-28", "close": 8.47, "volume": 334146.0}, {"date": "2020-09-29", "close": 8.43, "volume": 247961.0}, {"date": "2020-09-30", "close": 8.49, "volume": 531567.0}, {"date": "2020-10-01", "close": 8.48, "volume": 389985.0}, {"date": "2020-10-02", "close": 8.45, "volume": 300674.0}, {"date": "2020-10-05", "close": 8.52, "volume": 238306.0}, {"date": "2020-10-06", "close": 8.56, "volume": 222239.0}, {"date": "2020-10-07", "close": 8.61, "volume": 141460.0}, {"date": "2020-10-08", "close": 8.65, "volume": 187757.0}, {"date": "2020-10-09", "close": 8.64, "volume": 147635.0}, {"date": "2020-10-12", "close": 8.71, "volume": 351025.0}, {"date": "2020-10-13", "close": 8.7, "volume": 123639.0}, {"date": "2020-10-14", "close": 8.65, "volume": 173844.0}, {"date": "2020-10-15", "close": 8.64, "volume": 198821.0}, {"date": "2020-10-16", "close": 8.58, "volume": 240649.0}, {"date": "2020-10-19", "close": 8.57, "volume": 188184.0}, {"date": "2020-10-20", "close": 8.62, "volume": 174158.0}, {"date": "2020-10-21", "close": 8.58, "volume": 98009.0}, {"date": "2020-10-22", "close": 8.54, "volume": 176528.0}, {"date": "2020-10-23", "close": 8.52, "volume": 265269.0}, {"date": "2020-10-26", "close": 8.46, "volume": 281262.0}, {"date": "2020-10-27", "close": 8.39, "volume": 360227.0}, {"date": "2020-10-28", "close": 8.22, "volume": 277022.0}, {"date": "2020-10-29", "close": 8.3, "volume": 235277.0}, {"date": "2020-10-30", "close": 8.3, "volume": 520715.0}, {"date": "2020-11-02", "close": 8.33, "volume": 239275.0}, {"date": "2020-11-03", "close": 8.34, "volume": 240851.0}, {"date": "2020-11-04", "close": 8.43, "volume": 159279.0}, {"date": "2020-11-05", "close": 8.6, "volume": 302961.0}, {"date": "2020-11-06", "close": 8.63, "volume": 185584.0}, {"date": "2020-11-09", "close": 8.76, "volume": 410555.0}, {"date": "2020-11-10", "close": 8.84, "volume": 508899.0}, {"date": "2020-11-11", "close": 8.88, "volume": 278084.0}, {"date": "2020-11-12", "close": 8.79, "volume": 167474.0}, {"date": "2020-11-13", "close": 8.86, "volume": 286196.0}, {"date": "2020-11-16", "close": 8.91, "volume": 500962.0}, {"date": "2020-11-17", "close": 8.87, "volume": 180351.0}, {"date": "2020-11-18", "close": 8.86, "volume": 118330.0}, {"date": "2020-11-19", "close": 8.86, "volume": 136189.0}, {"date": "2020-11-20", "close": 8.86, "volume": 115521.0}, {"date": "2020-11-23", "close": 8.86, "volume": 253117.0}, {"date": "2020-11-24", "close": 8.92, "volume": 266019.0}, {"date": "2020-11-25", "close": 8.95, "volume": 107818.0}, {"date": "2020-11-27", "close": 9.0, "volume": 72123.0}, {"date": "2020-11-30", "close": 9.1, "volume": 243668.0}, {"date": "2020-12-01", "close": 9.18, "volume": 399964.0}, {"date": "2020-12-02", "close": 9.25, "volume": 334523.0}, {"date": "2020-12-03", "close": 9.27, "volume": 284188.0}, {"date": "2020-12-04", "close": 9.32, "volume": 234268.0}, {"date": "2020-12-07", "close": 9.28, "volume": 353135.0}, {"date": "2020-12-08", "close": 9.34, "volume": 389807.0}, {"date": "2020-12-09", "close": 9.34, "volume": 385211.0}, {"date": "2020-12-10", "close": 9.32, "volume": 341335.0}, {"date": "2020-12-11", "close": 9.29, "volume": 251315.0}, {"date": "2020-12-14", "close": 9.17, "volume": 244636.0}, {"date": "2020-12-15", "close": 9.23, "volume": 275120.0}, {"date": "2020-12-16", "close": 9.36, "volume": 205615.0}, {"date": "2020-12-17", "close": 9.36, "volume": 210527.0}, {"date": "2020-12-18", "close": 9.33, "volume": 247995.0}, {"date": "2020-12-21", "close": 9.32, "volume": 180412.0}, {"date": "2020-12-22", "close": 9.31, "volume": 138663.0}, {"date": "2020-12-23", "close": 9.32, "volume": 168040.0}, {"date": "2020-12-24", "close": 9.31, "volume": 120620.0}, {"date": "2020-12-28", "close": 9.33, "volume": 248496.0}, {"date": "2020-12-29", "close": 9.34, "volume": 372427.0}, {"date": "2020-12-30", "close": 9.4, "volume": 207834.0}, {"date": "2020-12-31", "close": 9.5, "volume": 483531.0}, {"date": "2021-01-04", "close": 9.43, "volume": 473348.0}, {"date": "2021-01-05", "close": 9.41, "volume": 285797.0}, {"date": "2021-01-06", "close": 9.28, "volume": 386636.0}, {"date": "2021-01-07", "close": 9.18, "volume": 490622.0}, {"date": "2021-01-08", "close": 9.18, "volume": 327162.0}, {"date": "2021-01-11", "close": 9.15, "volume": 215717.0}, {"date": "2021-01-12", "close": 9.12, "volume": 279030.0}, {"date": "2021-01-13", "close": 9.15, "volume": 297956.0}, {"date": "2021-01-14", "close": 9.15, "volume": 290436.0}, {"date": "2021-01-15", "close": 9.1, "volume": 234946.0}, {"date": "2021-01-19", "close": 9.14, "volume": 207539.0}, {"date": "2021-01-20", "close": 9.2, "volume": 319762.0}, {"date": "2021-01-21", "close": 9.19, "volume": 390798.0}, {"date": "2021-01-22", "close": 9.2, "volume": 197871.0}, {"date": "2021-01-25", "close": 9.2, "volume": 267820.0}, {"date": "2021-01-26", "close": 9.16, "volume": 213857.0}, {"date": "2021-01-27", "close": 9.14, "volume": 234212.0}, {"date": "2021-01-28", "close": 9.22, "volume": 247483.0}, {"date": "2021-01-29", "close": 9.17, "volume": 262592.0}, {"date": "2021-02-01", "close": 9.23, "volume": 205011.0}, {"date": "2021-02-02", "close": 9.27, "volume": 233143.0}, {"date": "2021-02-03", "close": 9.27, "volume": 332914.0}, {"date": "2021-02-04", "close": 9.28, "volume": 349711.0}, {"date": "2021-02-05", "close": 9.34, "volume": 244802.0}, {"date": "2021-02-08", "close": 9.35, "volume": 262455.0}, {"date": "2021-02-09", "close": 9.42, "volume": 358022.0}, {"date": "2021-02-10", "close": 9.42, "volume": 303808.0}, {"date": "2021-02-11", "close": 9.35, "volume": 265185.0}, {"date": "2021-02-12", "close": 9.27, "volume": 347338.0}, {"date": "2021-02-16", "close": 9.21, "volume": 279360.0}, {"date": "2021-02-17", "close": 9.19, "volume": 326308.0}, {"date": "2021-02-18", "close": 9.2, "volume": 380287.0}, {"date": "2021-02-19", "close": 9.24, "volume": 436923.0}, {"date": "2021-02-22", "close": 9.18, "volume": 464385.0}, {"date": "2021-02-23", "close": 9.25, "volume": 846396.0}, {"date": "2021-02-24", "close": 9.25, "volume": 668959.0}, {"date": "2021-02-25", "close": 9.05, "volume": 652187.0}, {"date": "2021-02-26", "close": 9.07, "volume": 265303.0}, {"date": "2021-03-01", "close": 9.15, "volume": 302462.0}, {"date": "2021-03-02", "close": 9.16, "volume": 233906.0}, {"date": "2021-03-03", "close": 9.17, "volume": 260397.0}, {"date": "2021-03-04", "close": 9.11, "volume": 453710.0}, {"date": "2021-03-05", "close": 9.14, "volume": 388862.0}, {"date": "2021-03-08", "close": 9.17, "volume": 249561.0}, {"date": "2021-03-09", "close": 9.18, "volume": 369299.0}, {"date": "2021-03-10", "close": 9.21, "volume": 407812.0}, {"date": "2021-03-11", "close": 9.24, "volume": 328003.0}, {"date": "2021-03-12", "close": 9.11, "volume": 631003.0}, {"date": "2021-03-15", "close": 9.12, "volume": 448813.0}, {"date": "2021-03-16", "close": 9.11, "volume": 494228.0}, {"date": "2021-03-17", "close": 9.14, "volume": 516021.0}, {"date": "2021-03-18", "close": 9.14, "volume": 674213.0}, {"date": "2021-03-19", "close": 9.13, "volume": 480047.0}, {"date": "2021-03-22", "close": 9.18, "volume": 470748.0}, {"date": "2021-03-23", "close": 9.23, "volume": 415111.0}, {"date": "2021-03-24", "close": 9.25, "volume": 196250.0}, {"date": "2021-03-25", "close": 9.27, "volume": 173924.0}, {"date": "2021-03-26", "close": 9.34, "volume": 151645.0}, {"date": "2021-03-29", "close": 9.34, "volume": 150036.0}, {"date": "2021-03-30", "close": 9.42, "volume": 214728.0}, {"date": "2021-03-31", "close": 9.49, "volume": 462679.0}, {"date": "2021-04-01", "close": 9.49, "volume": 357173.0}, {"date": "2021-04-05", "close": 9.46, "volume": 345875.0}, {"date": "2021-04-06", "close": 9.5, "volume": 256578.0}, {"date": "2021-04-07", "close": 9.5, "volume": 283177.0}, {"date": "2021-04-08", "close": 9.51, "volume": 263263.0}, {"date": "2021-04-09", "close": 9.55, "volume": 261712.0}, {"date": "2021-04-12", "close": 9.56, "volume": 279617.0}, {"date": "2021-04-13", "close": 9.55, "volume": 349629.0}, {"date": "2021-04-14", "close": 9.49, "volume": 243248.0}, {"date": "2021-04-15", "close": 9.56, "volume": 203844.0}, {"date": "2021-04-16", "close": 9.58, "volume": 190197.0}, {"date": "2021-04-19", "close": 9.54, "volume": 304795.0}, {"date": "2021-04-20", "close": 9.53, "volume": 331603.0}, {"date": "2021-04-21", "close": 9.6, "volume": 162263.0}, {"date": "2021-04-22", "close": 9.62, "volume": 194941.0}, {"date": "2021-04-23", "close": 9.665, "volume": 164878.0}, {"date": "2021-04-26", "close": 9.65, "volume": 223406.0}, {"date": "2021-04-27", "close": 9.66, "volume": 166831.0}, {"date": "2021-04-28", "close": 9.71, "volume": 197659.0}, {"date": "2021-04-29", "close": 9.73, "volume": 178506.0}, {"date": "2021-04-30", "close": 9.75, "volume": 164204.0}, {"date": "2021-05-03", "close": 9.77, "volume": 213255.0}, {"date": "2021-05-04", "close": 9.78, "volume": 311811.0}, {"date": "2021-05-05", "close": 9.8, "volume": 159306.0}, {"date": "2021-05-06", "close": 9.83, "volume": 185906.0}, {"date": "2021-05-07", "close": 9.82, "volume": 126436.0}, {"date": "2021-05-10", "close": 9.83, "volume": 186365.0}, {"date": "2021-05-11", "close": 9.74, "volume": 286017.0}, {"date": "2021-05-12", "close": 9.57, "volume": 329622.0}, {"date": "2021-05-13", "close": 9.51, "volume": 186658.0}, {"date": "2021-05-14", "close": 9.56, "volume": 240184.0}, {"date": "2021-05-17", "close": 9.6, "volume": 203081.0}, {"date": "2021-05-18", "close": 9.61, "volume": 174299.0}, {"date": "2021-05-19", "close": 9.66, "volume": 216440.0}, {"date": "2021-05-20", "close": 9.67, "volume": 262127.0}, {"date": "2021-05-21", "close": 9.7, "volume": 171235.0}, {"date": "2021-05-24", "close": 9.74, "volume": 143872.0}, {"date": "2021-05-25", "close": 9.73, "volume": 169182.0}, {"date": "2021-05-26", "close": 9.75, "volume": 170402.0}, {"date": "2021-05-27", "close": 9.77, "volume": 165863.0}, {"date": "2021-05-28", "close": 9.8, "volume": 156933.0}, {"date": "2021-06-01", "close": 9.78, "volume": 341926.0}, {"date": "2021-06-02", "close": 9.83, "volume": 225006.0}, {"date": "2021-06-03", "close": 9.85, "volume": 204191.0}, {"date": "2021-06-04", "close": 9.84, "volume": 174761.0}, {"date": "2021-06-07", "close": 9.91, "volume": 193378.0}, {"date": "2021-06-08", "close": 9.91, "volume": 158286.0}, {"date": "2021-06-09", "close": 9.95, "volume": 248664.0}, {"date": "2021-06-10", "close": 9.92, "volume": 318131.0}, {"date": "2021-06-11", "close": 9.95, "volume": 198259.0}, {"date": "2021-06-14", "close": 9.88, "volume": 259708.0}, {"date": "2021-06-15", "close": 9.81, "volume": 213012.0}, {"date": "2021-06-16", "close": 9.86, "volume": 178021.0}, {"date": "2021-06-17", "close": 9.93, "volume": 272674.0}, {"date": "2021-06-18", "close": 9.91, "volume": 194443.0}, {"date": "2021-06-21", "close": 9.89, "volume": 168940.0}, {"date": "2021-06-22", "close": 9.91, "volume": 211171.0}, {"date": "2021-06-23", "close": 9.95, "volume": 156167.0}, {"date": "2021-06-24", "close": 9.96, "volume": 192216.0}, {"date": "2021-06-25", "close": 9.98, "volume": 161410.0}, {"date": "2021-06-28", "close": 9.99, "volume": 158892.0}, {"date": "2021-06-29", "close": 10.01, "volume": 229839.0}, {"date": "2021-06-30", "close": 9.98, "volume": 306573.0}, {"date": "2021-07-01", "close": 10.01, "volume": 192777.0}, {"date": "2021-07-02", "close": 9.99, "volume": 144850.0}, {"date": "2021-07-06", "close": 10.0, "volume": 169727.0}, {"date": "2021-07-07", "close": 10.04, "volume": 123984.0}, {"date": "2021-07-08", "close": 9.95, "volume": 286967.0}, {"date": "2021-07-09", "close": 10.03, "volume": 133204.0}, {"date": "2021-07-12", "close": 10.05, "volume": 402764.0}, {"date": "2021-07-13", "close": 10.03, "volume": 333104.0}, {"date": "2021-07-14", "close": 9.99, "volume": 172805.0}, {"date": "2021-07-15", "close": 9.91, "volume": 179712.0}, {"date": "2021-07-16", "close": 9.89, "volume": 734928.0}, {"date": "2021-07-19", "close": 9.81, "volume": 280188.0}, {"date": "2021-07-20", "close": 9.91, "volume": 190928.0}, {"date": "2021-07-21", "close": 9.94, "volume": 283140.0}, {"date": "2021-07-22", "close": 9.97, "volume": 115205.0}, {"date": "2021-07-23", "close": 9.96, "volume": 177107.0}, {"date": "2021-07-26", "close": 9.98, "volume": 108016.0}, {"date": "2021-07-27", "close": 9.96, "volume": 201947.0}, {"date": "2021-07-28", "close": 9.98, "volume": 109685.0}, {"date": "2021-07-29", "close": 9.98, "volume": 177510.0}, {"date": "2021-07-30", "close": 10.0, "volume": 116414.0}, {"date": "2021-08-02", "close": 10.01, "volume": 230708.0}, {"date": "2021-08-03", "close": 10.02, "volume": 114723.0}, {"date": "2021-08-04", "close": 10.03, "volume": 139470.0}, {"date": "2021-08-05", "close": 10.04, "volume": 80124.0}, {"date": "2021-08-06", "close": 10.02, "volume": 139400.0}, {"date": "2021-08-09", "close": 10.06, "volume": 134978.0}, {"date": "2021-08-10", "close": 10.06, "volume": 261223.0}, {"date": "2021-08-11", "close": 10.06, "volume": 101188.0}, {"date": "2021-08-12", "close": 10.01, "volume": 121652.0}, {"date": "2021-08-13", "close": 9.98, "volume": 116635.0}, {"date": "2021-08-16", "close": 9.99, "volume": 103208.0}, {"date": "2021-08-17", "close": 9.99, "volume": 122537.0}, {"date": "2021-08-18", "close": 9.97, "volume": 151927.0}, {"date": "2021-08-19", "close": 9.9, "volume": 136669.0}, {"date": "2021-08-20", "close": 9.98, "volume": 144585.0}, {"date": "2021-08-23", "close": 9.96, "volume": 79187.0}, {"date": "2021-08-24", "close": 10.0, "volume": 175686.0}, {"date": "2021-08-25", "close": 9.99, "volume": 181965.0}, {"date": "2021-08-26", "close": 9.98, "volume": 159794.0}, {"date": "2021-08-27", "close": 9.99, "volume": 118891.0}, {"date": "2021-08-30", "close": 10.02, "volume": 111503.0}, {"date": "2021-08-31", "close": 10.03, "volume": 164254.0}, {"date": "2021-09-01", "close": 10.02, "volume": 235213.0}, {"date": "2021-09-02", "close": 9.98, "volume": 212441.0}, {"date": "2021-09-03", "close": 10.03, "volume": 116662.0}, {"date": "2021-09-07", "close": 9.93, "volume": 322919.0}, {"date": "2021-09-08", "close": 9.94, "volume": 220856.0}, {"date": "2021-09-09", "close": 9.92, "volume": 174367.0}, {"date": "2021-09-10", "close": 9.93, "volume": 136478.0}, {"date": "2021-09-13", "close": 10.0, "volume": 141999.0}, {"date": "2021-09-14", "close": 9.95, "volume": 133357.0}, {"date": "2021-09-15", "close": 9.98, "volume": 103106.0}, {"date": "2021-09-16", "close": 10.02, "volume": 201501.0}, {"date": "2021-09-17", "close": 10.03, "volume": 94644.0}, {"date": "2021-09-20", "close": 9.96, "volume": 239128.0}, {"date": "2021-09-21", "close": 9.99, "volume": 218605.0}, {"date": "2021-09-22", "close": 10.02, "volume": 159171.0}, {"date": "2021-09-23", "close": 9.99, "volume": 163464.0}, {"date": "2021-09-24", "close": 9.93, "volume": 173166.0}, {"date": "2021-09-27", "close": 9.92, "volume": 140010.0}, {"date": "2021-09-28", "close": 9.84, "volume": 565222.0}, {"date": "2021-09-29", "close": 9.91, "volume": 242402.0}, {"date": "2021-09-30", "close": 9.9, "volume": 244898.0}, {"date": "2021-10-01", "close": 9.91, "volume": 216882.0}, {"date": "2021-10-04", "close": 9.85, "volume": 258070.0}, {"date": "2021-10-05", "close": 9.87, "volume": 100061.0}, {"date": "2021-10-06", "close": 9.9, "volume": 141423.0}, {"date": "2021-10-07", "close": 9.88, "volume": 101472.0}, {"date": "2021-10-08", "close": 9.89, "volume": 150317.0}, {"date": "2021-10-11", "close": 9.88, "volume": 158923.0}, {"date": "2021-10-12", "close": 9.92, "volume": 104871.0}, {"date": "2021-10-13", "close": 9.92, "volume": 123236.0}, {"date": "2021-10-14", "close": 9.92, "volume": 191486.0}, {"date": "2021-10-15", "close": 9.85, "volume": 124191.0}, {"date": "2021-10-18", "close": 9.88, "volume": 187790.0}, {"date": "2021-10-19", "close": 9.88, "volume": 151755.0}, {"date": "2021-10-20", "close": 9.95, "volume": 162020.0}, {"date": "2021-10-21", "close": 9.96, "volume": 131447.0}, {"date": "2021-10-22", "close": 9.98, "volume": 233704.0}, {"date": "2021-10-25", "close": 9.98, "volume": 321143.0}, {"date": "2021-10-26", "close": 9.97, "volume": 221260.0}, {"date": "2021-10-27", "close": 9.96, "volume": 157732.0}, {"date": "2021-10-28", "close": 9.97, "volume": 235400.0}, {"date": "2021-10-29", "close": 9.98, "volume": 117985.0}, {"date": "2021-11-01", "close": 9.99, "volume": 254492.0}, {"date": "2021-11-02", "close": 9.92, "volume": 319173.0}, {"date": "2021-11-03", "close": 9.9, "volume": 296935.0}, {"date": "2021-11-04", "close": 9.87, "volume": 241659.0}, {"date": "2021-11-05", "close": 9.85, "volume": 211331.0}, {"date": "2021-11-08", "close": 9.85, "volume": 229675.0}, {"date": "2021-11-09", "close": 9.85, "volume": 213131.0}, {"date": "2021-11-10", "close": 9.82, "volume": 119646.0}, {"date": "2021-11-11", "close": 9.82, "volume": 170459.0}, {"date": "2021-11-12", "close": 9.77, "volume": 269372.0}, {"date": "2021-11-15", "close": 9.71, "volume": 248921.0}, {"date": "2021-11-16", "close": 9.7, "volume": 382221.0}, {"date": "2021-11-17", "close": 9.7, "volume": 198487.0}, {"date": "2021-11-18", "close": 9.64, "volume": 450440.0}, {"date": "2021-11-19", "close": 9.56, "volume": 314548.0}, {"date": "2021-11-22", "close": 9.54, "volume": 296567.0}, {"date": "2021-11-23", "close": 9.47, "volume": 342763.0}, {"date": "2021-11-24", "close": 9.44, "volume": 348834.0}, {"date": "2021-11-26", "close": 9.39, "volume": 234023.0}, {"date": "2021-11-29", "close": 9.48, "volume": 324503.0}, {"date": "2021-11-30", "close": 9.37, "volume": 294658.0}, {"date": "2021-12-01", "close": 9.38, "volume": 426124.0}, {"date": "2021-12-02", "close": 9.42, "volume": 388564.0}, {"date": "2021-12-03", "close": 9.26, "volume": 510451.0}, {"date": "2021-12-06", "close": 9.29, "volume": 1482536.0}, {"date": "2021-12-07", "close": 9.42, "volume": 318980.0}, {"date": "2021-12-08", "close": 9.48, "volume": 211534.0}, {"date": "2021-12-09", "close": 9.47, "volume": 214822.0}, {"date": "2021-12-10", "close": 9.43, "volume": 131590.0}, {"date": "2021-12-13", "close": 9.38, "volume": 206342.0}, {"date": "2021-12-14", "close": 9.22, "volume": 353488.0}, {"date": "2021-12-15", "close": 9.3, "volume": 388235.0}, {"date": "2021-12-16", "close": 9.35, "volume": 444270.0}, {"date": "2021-12-17", "close": 9.36, "volume": 186957.0}, {"date": "2021-12-20", "close": 9.23, "volume": 264057.0}, {"date": "2021-12-21", "close": 9.29, "volume": 273417.0}, {"date": "2021-12-22", "close": 9.38, "volume": 246035.0}, {"date": "2021-12-23", "close": 9.48, "volume": 357094.0}, {"date": "2021-12-27", "close": 9.54, "volume": 282172.0}, {"date": "2021-12-28", "close": 9.53, "volume": 153410.0}, {"date": "2021-12-29", "close": 9.54, "volume": 219485.0}, {"date": "2021-12-30", "close": 9.6, "volume": 207875.0}, {"date": "2021-12-31", "close": 9.76, "volume": 732566.0}, {"date": "2022-01-03", "close": 9.87, "volume": 641015.0}, {"date": "2022-01-04", "close": 9.87, "volume": 437417.0}, {"date": "2022-01-05", "close": 9.75, "volume": 337259.0}, {"date": "2022-01-06", "close": 9.84, "volume": 358925.0}, {"date": "2022-01-07", "close": 9.85, "volume": 324892.0}, {"date": "2022-01-10", "close": 9.87, "volume": 417092.0}, {"date": "2022-01-11", "close": 9.86, "volume": 249079.0}, {"date": "2022-01-12", "close": 9.85, "volume": 238447.0}, {"date": "2022-01-13", "close": 9.77, "volume": 185720.0}, {"date": "2022-01-14", "close": 9.79, "volume": 466274.0}, {"date": "2022-01-18", "close": 9.64, "volume": 462482.0}, {"date": "2022-01-19", "close": 9.57, "volume": 460615.0}, {"date": "2022-01-20", "close": 9.55, "volume": 321726.0}, {"date": "2022-01-21", "close": 9.25, "volume": 1216924.0}, {"date": "2022-01-24", "close": 9.17, "volume": 769284.0}, {"date": "2022-01-25", "close": 9.08, "volume": 510997.0}, {"date": "2022-01-26", "close": 9.0, "volume": 767386.0}, {"date": "2022-01-27", "close": 8.99, "volume": 505267.0}, {"date": "2022-01-28", "close": 9.06, "volume": 372177.0}, {"date": "2022-01-31", "close": 9.19, "volume": 287546.0}, {"date": "2022-02-01", "close": 9.31, "volume": 292653.0}, {"date": "2022-02-02", "close": 9.3, "volume": 371450.0}, {"date": "2022-02-03", "close": 9.2, "volume": 267684.0}, {"date": "2022-02-04", "close": 9.1, "volume": 216391.0}, {"date": "2022-02-07", "close": 9.07, "volume": 235638.0}, {"date": "2022-02-08", "close": 9.02, "volume": 372259.0}, {"date": "2022-02-09", "close": 9.11, "volume": 324435.0}, {"date": "2022-02-10", "close": 9.0, "volume": 468375.0}, {"date": "2022-02-11", "close": 8.93, "volume": 509448.0}, {"date": "2022-02-14", "close": 8.62, "volume": 687989.0}, {"date": "2022-02-15", "close": 8.58, "volume": 612983.0}, {"date": "2022-02-16", "close": 8.6, "volume": 687962.0}, {"date": "2022-02-17", "close": 8.52, "volume": 593265.0}, {"date": "2022-02-18", "close": 8.53, "volume": 428164.0}, {"date": "2022-02-22", "close": 8.42, "volume": 1057791.0}, {"date": "2022-02-23", "close": 8.38, "volume": 281249.0}, {"date": "2022-02-24", "close": 8.46, "volume": 496274.0}, {"date": "2022-02-25", "close": 8.6, "volume": 501773.0}, {"date": "2022-02-28", "close": 8.55, "volume": 622338.0}, {"date": "2022-03-01", "close": 8.48, "volume": 471193.0}, {"date": "2022-03-02", "close": 8.54, "volume": 538489.0}, {"date": "2022-03-03", "close": 8.57, "volume": 317907.0}, {"date": "2022-03-04", "close": 8.5, "volume": 269305.0}, {"date": "2022-03-07", "close": 8.23, "volume": 626036.0}, {"date": "2022-03-08", "close": 8.25, "volume": 538045.0}, {"date": "2022-03-09", "close": 8.39, "volume": 463027.0}, {"date": "2022-03-10", "close": 8.41, "volume": 346243.0}, {"date": "2022-03-11", "close": 8.34, "volume": 446771.0}, {"date": "2022-03-14", "close": 8.08, "volume": 407176.0}, {"date": "2022-03-15", "close": 8.2, "volume": 316274.0}, {"date": "2022-03-16", "close": 8.31, "volume": 366474.0}, {"date": "2022-03-17", "close": 8.38, "volume": 412653.0}, {"date": "2022-03-18", "close": 8.46, "volume": 148593.0}, {"date": "2022-03-21", "close": 8.41, "volume": 247825.0}, {"date": "2022-03-22", "close": 8.46, "volume": 284844.0}, {"date": "2022-03-23", "close": 8.43, "volume": 199059.0}, {"date": "2022-03-24", "close": 8.43, "volume": 249338.0}, {"date": "2022-03-25", "close": 8.31, "volume": 352362.0}, {"date": "2022-03-28", "close": 8.34, "volume": 269318.0}, {"date": "2022-03-29", "close": 8.45, "volume": 275841.0}, {"date": "2022-03-30", "close": 8.51, "volume": 316925.0}, {"date": "2022-03-31", "close": 8.58, "volume": 319073.0}, {"date": "2022-04-01", "close": 8.65, "volume": 358034.0}, {"date": "2022-04-04", "close": 8.71, "volume": 226373.0}, {"date": "2022-04-05", "close": 8.61, "volume": 283786.0}, {"date": "2022-04-06", "close": 8.44, "volume": 346432.0}, {"date": "2022-04-07", "close": 8.43, "volume": 302531.0}, {"date": "2022-04-08", "close": 8.4, "volume": 246083.0}, {"date": "2022-04-11", "close": 8.24, "volume": 458297.0}, {"date": "2022-04-12", "close": 8.22, "volume": 347150.0}, {"date": "2022-04-13", "close": 8.22, "volume": 220073.0}, {"date": "2022-04-14", "close": 8.18, "volume": 425918.0}, {"date": "2022-04-18", "close": 8.19, "volume": 261507.0}, {"date": "2022-04-19", "close": 8.17, "volume": 216055.0}, {"date": "2022-04-20", "close": 8.26, "volume": 370920.0}, {"date": "2022-04-21", "close": 8.2, "volume": 172185.0}, {"date": "2022-04-22", "close": 8.13, "volume": 225207.0}, {"date": "2022-04-25", "close": 8.12, "volume": 331030.0}, {"date": "2022-04-26", "close": 8.01, "volume": 208805.0}, {"date": "2022-04-27", "close": 8.0, "volume": 236055.0}, {"date": "2022-04-28", "close": 8.09, "volume": 227844.0}, {"date": "2022-04-29", "close": 7.99, "volume": 301461.0}, {"date": "2022-05-02", "close": 7.85, "volume": 618944.0}, {"date": "2022-05-03", "close": 7.94, "volume": 257135.0}, {"date": "2022-05-04", "close": 8.03, "volume": 562247.0}, {"date": "2022-05-05", "close": 7.87, "volume": 341453.0}, {"date": "2022-05-06", "close": 7.84, "volume": 387794.0}, {"date": "2022-05-09", "close": 7.72, "volume": 602626.0}, {"date": "2022-05-10", "close": 7.82, "volume": 617220.0}, {"date": "2022-05-11", "close": 7.83, "volume": 667105.0}, {"date": "2022-05-12", "close": 7.81, "volume": 864152.0}, {"date": "2022-05-13", "close": 7.98, "volume": 429629.0}, {"date": "2022-05-16", "close": 7.88, "volume": 341378.0}, {"date": "2022-05-17", "close": 7.93, "volume": 310134.0}, {"date": "2022-05-18", "close": 7.9, "volume": 361814.0}, {"date": "2022-05-19", "close": 7.91, "volume": 267229.0}, {"date": "2022-05-20", "close": 7.81, "volume": 286123.0}, {"date": "2022-05-23", "close": 7.86, "volume": 227241.0}, {"date": "2022-05-24", "close": 7.83, "volume": 363500.0}, {"date": "2022-05-25", "close": 7.9, "volume": 469053.0}, {"date": "2022-05-26", "close": 8.03, "volume": 432467.0}, {"date": "2022-05-27", "close": 8.23, "volume": 584460.0}, {"date": "2022-05-31", "close": 8.21, "volume": 277790.0}, {"date": "2022-06-01", "close": 8.16, "volume": 434251.0}, {"date": "2022-06-02", "close": 8.2, "volume": 162780.0}, {"date": "2022-06-03", "close": 8.08, "volume": 212677.0}, {"date": "2022-06-06", "close": 8.11, "volume": 207376.0}, {"date": "2022-06-07", "close": 8.29, "volume": 230068.0}, {"date": "2022-06-08", "close": 8.29, "volume": 229205.0}, {"date": "2022-06-09", "close": 8.16, "volume": 162589.0}, {"date": "2022-06-10", "close": 8.07, "volume": 194836.0}, {"date": "2022-06-13", "close": 7.72, "volume": 366713.0}, {"date": "2022-06-14", "close": 7.55, "volume": 611119.0}, {"date": "2022-06-15", "close": 7.66, "volume": 649153.0}, {"date": "2022-06-16", "close": 7.35, "volume": 341796.0}, {"date": "2022-06-17", "close": 7.38, "volume": 402330.0}, {"date": "2022-06-21", "close": 7.36, "volume": 433380.0}, {"date": "2022-06-22", "close": 7.41, "volume": 318820.0}, {"date": "2022-06-23", "close": 7.49, "volume": 262632.0}, {"date": "2022-06-24", "close": 7.57, "volume": 141286.0}, {"date": "2022-06-27", "close": 7.53, "volume": 181251.0}, {"date": "2022-06-28", "close": 7.5, "volume": 319390.0}, {"date": "2022-06-29", "close": 7.67, "volume": 424407.0}, {"date": "2022-06-30", "close": 7.65, "volume": 332666.0}, {"date": "2022-07-01", "close": 7.68, "volume": 363465.0}, {"date": "2022-07-05", "close": 7.7, "volume": 183604.0}, {"date": "2022-07-06", "close": 7.69, "volume": 111074.0}, {"date": "2022-07-07", "close": 7.67, "volume": 159611.0}, {"date": "2022-07-08", "close": 7.73, "volume": 128577.0}, {"date": "2022-07-11", "close": 7.75, "volume": 243873.0}, {"date": "2022-07-12", "close": 7.65, "volume": 223634.0}, {"date": "2022-07-13", "close": 7.66, "volume": 221115.0}, {"date": "2022-07-14", "close": 7.57, "volume": 224927.0}, {"date": "2022-07-15", "close": 7.73, "volume": 373557.0}, {"date": "2022-07-18", "close": 7.71, "volume": 209278.0}, {"date": "2022-07-19", "close": 7.78, "volume": 272087.0}, {"date": "2022-07-20", "close": 7.75, "volume": 243001.0}, {"date": "2022-07-21", "close": 7.74, "volume": 633595.0}, {"date": "2022-07-22", "close": 7.71, "volume": 412607.0}, {"date": "2022-07-25", "close": 7.72, "volume": 241920.0}, {"date": "2022-07-26", "close": 7.81, "volume": 234066.0}, {"date": "2022-07-27", "close": 7.91, "volume": 283345.0}, {"date": "2022-07-28", "close": 8.06, "volume": 263785.0}, {"date": "2022-07-29", "close": 8.2, "volume": 271699.0}, {"date": "2022-08-01", "close": 8.41, "volume": 292441.0}, {"date": "2022-08-02", "close": 8.16, "volume": 348703.0}, {"date": "2022-08-03", "close": 8.32, "volume": 204923.0}, {"date": "2022-08-04", "close": 8.23, "volume": 272233.0}, {"date": "2022-08-05", "close": 8.08, "volume": 224150.0}, {"date": "2022-08-08", "close": 8.19, "volume": 193234.0}, {"date": "2022-08-09", "close": 8.2, "volume": 164273.0}, {"date": "2022-08-10", "close": 8.32, "volume": 145313.0}, {"date": "2022-08-11", "close": 8.38, "volume": 155725.0}, {"date": "2022-08-12", "close": 8.34, "volume": 107682.0}, {"date": "2022-08-15", "close": 8.34, "volume": 128199.0}, {"date": "2022-08-16", "close": 8.37, "volume": 148778.0}, {"date": "2022-08-17", "close": 8.26, "volume": 212772.0}, {"date": "2022-08-18", "close": 8.23, "volume": 157129.0}, {"date": "2022-08-19", "close": 8.12, "volume": 105344.0}, {"date": "2022-08-22", "close": 8.0, "volume": 208524.0}, {"date": "2022-08-23", "close": 7.92, "volume": 299780.0}, {"date": "2022-08-24", "close": 7.94, "volume": 236337.0}, {"date": "2022-08-25", "close": 7.96, "volume": 169885.0}, {"date": "2022-08-26", "close": 7.94, "volume": 175783.0}, {"date": "2022-08-29", "close": 8.02, "volume": 107857.0}, {"date": "2022-08-30", "close": 7.97, "volume": 182184.0}, {"date": "2022-08-31", "close": 7.95, "volume": 146826.0}, {"date": "2022-09-01", "close": 7.84, "volume": 290783.0}, {"date": "2022-09-02", "close": 7.79, "volume": 250386.0}, {"date": "2022-09-06", "close": 7.79, "volume": 279783.0}, {"date": "2022-09-07", "close": 7.73, "volume": 314703.0}, {"date": "2022-09-08", "close": 7.69, "volume": 284352.0}, {"date": "2022-09-09", "close": 7.75, "volume": 89207.0}, {"date": "2022-09-12", "close": 7.81, "volume": 216644.0}, {"date": "2022-09-13", "close": 7.76, "volume": 154818.0}, {"date": "2022-09-14", "close": 7.67, "volume": 149513.0}, {"date": "2022-09-15", "close": 7.61, "volume": 136430.0}, {"date": "2022-09-16", "close": 7.55, "volume": 273139.0}, {"date": "2022-09-19", "close": 7.52, "volume": 154666.0}, {"date": "2022-09-20", "close": 7.48, "volume": 162577.0}, {"date": "2022-09-21", "close": 7.45, "volume": 151686.0}, {"date": "2022-09-22", "close": 7.36, "volume": 226761.0}, {"date": "2022-09-23", "close": 7.21, "volume": 270046.0}, {"date": "2022-09-26", "close": 7.08, "volume": 297605.0}, {"date": "2022-09-27", "close": 7.07, "volume": 341495.0}, {"date": "2022-09-28", "close": 7.19, "volume": 390237.0}, {"date": "2022-09-29", "close": 6.92, "volume": 669991.0}, {"date": "2022-09-30", "close": 6.95, "volume": 305303.0}, {"date": "2022-10-03", "close": 7.07, "volume": 333229.0}, {"date": "2022-10-04", "close": 7.14, "volume": 335515.0}, {"date": "2022-10-05", "close": 7.06, "volume": 335998.0}, {"date": "2022-10-06", "close": 7.04, "volume": 170351.0}, {"date": "2022-10-07", "close": 6.95, "volume": 171701.0}, {"date": "2022-10-10", "close": 6.86, "volume": 418530.0}, {"date": "2022-10-11", "close": 6.87, "volume": 243873.0}, {"date": "2022-10-12", "close": 6.83, "volume": 227430.0}, {"date": "2022-10-13", "close": 6.74, "volume": 357128.0}, {"date": "2022-10-14", "close": 6.7, "volume": 262236.0}, {"date": "2022-10-17", "close": 6.74, "volume": 290209.0}, {"date": "2022-10-18", "close": 6.76, "volume": 306245.0}, {"date": "2022-10-19", "close": 6.79, "volume": 268916.0}, {"date": "2022-10-20", "close": 6.77, "volume": 172428.0}, {"date": "2022-10-21", "close": 6.86, "volume": 339222.0}, {"date": "2022-10-24", "close": 6.95, "volume": 300874.0}, {"date": "2022-10-25", "close": 7.09, "volume": 321133.0}, {"date": "2022-10-26", "close": 7.08, "volume": 289425.0}, {"date": "2022-10-27", "close": 7.32, "volume": 535260.0}, {"date": "2022-10-28", "close": 7.41, "volume": 343457.0}, {"date": "2022-10-31", "close": 7.37, "volume": 271182.0}, {"date": "2022-11-01", "close": 7.47, "volume": 360413.0}, {"date": "2022-11-02", "close": 7.345, "volume": 282041.0}, {"date": "2022-11-03", "close": 7.2, "volume": 265055.0}, {"date": "2022-11-04", "close": 7.23, "volume": 234321.0}, {"date": "2022-11-07", "close": 7.27, "volume": 229891.0}, {"date": "2022-11-08", "close": 7.31, "volume": 261215.0}, {"date": "2022-11-09", "close": 7.27, "volume": 267763.0}, {"date": "2022-11-10", "close": 7.45, "volume": 297948.0}, {"date": "2022-11-11", "close": 7.36, "volume": 264841.0}, {"date": "2022-11-14", "close": 7.33, "volume": 233470.0}, {"date": "2022-11-15", "close": 7.53, "volume": 276578.0}, {"date": "2022-11-16", "close": 7.53, "volume": 167272.0}, {"date": "2022-11-17", "close": 7.365, "volume": 257070.0}, {"date": "2022-11-18", "close": 7.43, "volume": 177740.0}, {"date": "2022-11-21", "close": 7.55, "volume": 205344.0}, {"date": "2022-11-22", "close": 7.57, "volume": 219222.0}, {"date": "2022-11-23", "close": 7.53, "volume": 138602.0}, {"date": "2022-11-25", "close": 7.54, "volume": 76531.0}, {"date": "2022-11-28", "close": 7.5, "volume": 172400.0}, {"date": "2022-11-29", "close": 7.5, "volume": 245886.0}, {"date": "2022-11-30", "close": 7.63, "volume": 216555.0}, {"date": "2022-12-01", "close": 7.72, "volume": 251223.0}, {"date": "2022-12-02", "close": 7.69, "volume": 204410.0}, {"date": "2022-12-05", "close": 7.51, "volume": 277251.0}, {"date": "2022-12-06", "close": 7.48, "volume": 280214.0}, {"date": "2022-12-07", "close": 7.55, "volume": 197024.0}, {"date": "2022-12-08", "close": 7.47, "volume": 231110.0}, {"date": "2022-12-09", "close": 7.34, "volume": 336576.0}, {"date": "2022-12-12", "close": 7.36, "volume": 484306.0}, {"date": "2022-12-13", "close": 7.42, "volume": 372791.0}, {"date": "2022-12-14", "close": 7.44, "volume": 334050.0}, {"date": "2022-12-15", "close": 7.38, "volume": 474171.0}, {"date": "2022-12-16", "close": 7.38, "volume": 445223.0}, {"date": "2022-12-19", "close": 7.24, "volume": 311463.0}, {"date": "2022-12-20", "close": 7.24, "volume": 230464.0}, {"date": "2022-12-21", "close": 7.25, "volume": 463017.0}, {"date": "2022-12-22", "close": 7.21, "volume": 371182.0}, {"date": "2022-12-23", "close": 7.29, "volume": 260073.0}, {"date": "2022-12-27", "close": 7.2, "volume": 304486.0}, {"date": "2022-12-28", "close": 7.12, "volume": 412600.0}, {"date": "2022-12-29", "close": 7.14, "volume": 644260.0}, {"date": "2022-12-30", "close": 7.28, "volume": 617279.0}, {"date": "2023-01-03", "close": 7.33, "volume": 275705.0}, {"date": "2023-01-04", "close": 7.45, "volume": 182693.0}, {"date": "2023-01-05", "close": 7.41, "volume": 157208.0}, {"date": "2023-01-06", "close": 7.49, "volume": 327601.0}, {"date": "2023-01-09", "close": 7.45, "volume": 202946.0}, {"date": "2023-01-10", "close": 7.51, "volume": 204937.0}, {"date": "2023-01-11", "close": 7.56, "volume": 193192.0}, {"date": "2023-01-12", "close": 7.6, "volume": 301281.0}, {"date": "2023-01-13", "close": 7.62, "volume": 430955.0}, {"date": "2023-01-17", "close": 7.67, "volume": 226315.0}, {"date": "2023-01-18", "close": 7.64, "volume": 286089.0}, {"date": "2023-01-19", "close": 7.58, "volume": 237037.0}, {"date": "2023-01-20", "close": 7.68, "volume": 333222.0}, {"date": "2023-01-23", "close": 7.68, "volume": 218722.0}, {"date": "2023-01-24", "close": 7.72, "volume": 275610.0}, {"date": "2023-01-25", "close": 7.67, "volume": 245177.0}, {"date": "2023-01-26", "close": 7.72, "volume": 219376.0}, {"date": "2023-01-27", "close": 7.78, "volume": 241817.0}, {"date": "2023-01-30", "close": 7.8, "volume": 211542.0}, {"date": "2023-01-31", "close": 7.96, "volume": 312980.0}, {"date": "2023-02-01", "close": 8.03, "volume": 474542.0}, {"date": "2023-02-02", "close": 8.02, "volume": 444164.0}, {"date": "2023-02-03", "close": 7.96, "volume": 278250.0}, {"date": "2023-02-06", "close": 7.87, "volume": 183299.0}, {"date": "2023-02-07", "close": 7.88, "volume": 214637.0}, {"date": "2023-02-08", "close": 7.81, "volume": 314144.0}, {"date": "2023-02-09", "close": 7.79, "volume": 215935.0}, {"date": "2023-02-10", "close": 7.81, "volume": 146267.0}, {"date": "2023-02-13", "close": 7.79, "volume": 220807.0}, {"date": "2023-02-14", "close": 7.74, "volume": 174567.0}, {"date": "2023-02-15", "close": 7.71, "volume": 246501.0}, {"date": "2023-02-16", "close": 7.6, "volume": 190284.0}, {"date": "2023-02-17", "close": 7.54, "volume": 324793.0}, {"date": "2023-02-21", "close": 7.38, "volume": 375130.0}, {"date": "2023-02-22", "close": 7.38, "volume": 596903.0}, {"date": "2023-02-23", "close": 7.41, "volume": 912278.0}, {"date": "2023-02-24", "close": 7.37, "volume": 292824.0}, {"date": "2023-02-27", "close": 7.45, "volume": 257929.0}, {"date": "2023-02-28", "close": 7.42, "volume": 201084.0}, {"date": "2023-03-01", "close": 7.44, "volume": 196262.0}, {"date": "2023-03-02", "close": 7.39, "volume": 360025.0}, {"date": "2023-03-03", "close": 7.41, "volume": 343801.0}, {"date": "2023-03-06", "close": 7.43, "volume": 302686.0}, {"date": "2023-03-07", "close": 7.38, "volume": 263345.0}, {"date": "2023-03-08", "close": 7.39, "volume": 195463.0}, {"date": "2023-03-09", "close": 7.3, "volume": 153196.0}, {"date": "2023-03-10", "close": 7.07, "volume": 541580.0}, {"date": "2023-03-13", "close": 6.89, "volume": 994394.0}, {"date": "2023-03-14", "close": 6.91, "volume": 672774.0}, {"date": "2023-03-15", "close": 6.72, "volume": 428890.0}, {"date": "2023-03-16", "close": 6.74, "volume": 878501.0}, {"date": "2023-03-17", "close": 6.39, "volume": 690835.0}, {"date": "2023-03-20", "close": 6.13, "volume": 1015848.0}, {"date": "2023-03-21", "close": 6.21, "volume": 739607.0}, {"date": "2023-03-22", "close": 6.21, "volume": 605452.0}, {"date": "2023-03-23", "close": 6.15, "volume": 464705.0}, {"date": "2023-03-24", "close": 6.06, "volume": 436172.0}, {"date": "2023-03-27", "close": 6.16, "volume": 491337.0}, {"date": "2023-03-28", "close": 6.15, "volume": 309502.0}, {"date": "2023-03-29", "close": 6.28, "volume": 375207.0}, {"date": "2023-03-30", "close": 6.43, "volume": 466943.0}, {"date": "2023-03-31", "close": 6.58, "volume": 827501.0}, {"date": "2023-04-03", "close": 6.54, "volume": 584731.0}, {"date": "2023-04-04", "close": 6.4, "volume": 372928.0}, {"date": "2023-04-05", "close": 6.45, "volume": 306710.0}, {"date": "2023-04-06", "close": 6.48, "volume": 229388.0}, {"date": "2023-04-10", "close": 6.47, "volume": 295091.0}, {"date": "2023-04-11", "close": 6.49, "volume": 238290.0}, {"date": "2023-04-12", "close": 6.53, "volume": 249020.0}, {"date": "2023-04-13", "close": 6.5, "volume": 256521.0}, {"date": "2023-04-14", "close": 6.41, "volume": 297774.0}, {"date": "2023-04-17", "close": 6.42, "volume": 310088.0}, {"date": "2023-04-18", "close": 6.47, "volume": 349206.0}, {"date": "2023-04-19", "close": 6.37, "volume": 273116.0}, {"date": "2023-04-20", "close": 6.38, "volume": 202023.0}, {"date": "2023-04-21", "close": 6.36, "volume": 275681.0}, {"date": "2023-04-24", "close": 6.36, "volume": 258957.0}, {"date": "2023-04-25", "close": 6.33, "volume": 448265.0}, {"date": "2023-04-26", "close": 6.31, "volume": 447391.0}, {"date": "2023-04-27", "close": 6.37, "volume": 346399.0}, {"date": "2023-04-28", "close": 6.41, "volume": 252859.0}, {"date": "2023-05-01", "close": 6.4, "volume": 550868.0}, {"date": "2023-05-02", "close": 6.32, "volume": 388919.0}, {"date": "2023-05-03", "close": 6.21, "volume": 404681.0}, {"date": "2023-05-04", "close": 6.13, "volume": 428377.0}, {"date": "2023-05-05", "close": 6.21, "volume": 300273.0}, {"date": "2023-05-08", "close": 6.16, "volume": 348573.0}, {"date": "2023-05-09", "close": 6.17, "volume": 273726.0}, {"date": "2023-05-10", "close": 6.1, "volume": 465719.0}, {"date": "2023-05-11", "close": 6.1, "volume": 354494.0}, {"date": "2023-05-12", "close": 5.98, "volume": 390927.0}, {"date": "2023-05-15", "close": 6.05, "volume": 327077.0}, {"date": "2023-05-16", "close": 5.98, "volume": 301034.0}, {"date": "2023-05-17", "close": 6.08, "volume": 641134.0}, {"date": "2023-05-18", "close": 6.13, "volume": 429389.0}, {"date": "2023-05-19", "close": 6.15, "volume": 245745.0}, {"date": "2023-05-22", "close": 6.17, "volume": 304689.0}, {"date": "2023-05-23", "close": 6.21, "volume": 383176.0}, {"date": "2023-05-24", "close": 6.21, "volume": 373759.0}, {"date": "2023-05-25", "close": 6.21, "volume": 279749.0}, {"date": "2023-05-26", "close": 6.27, "volume": 248920.0}, {"date": "2023-05-30", "close": 6.29, "volume": 401093.0}, {"date": "2023-05-31", "close": 6.3, "volume": 412287.0}, {"date": "2023-06-01", "close": 6.41, "volume": 314664.0}, {"date": "2023-06-02", "close": 6.45, "volume": 510058.0}, {"date": "2023-06-05", "close": 6.47, "volume": 371441.0}, {"date": "2023-06-06", "close": 6.46, "volume": 235542.0}, {"date": "2023-06-07", "close": 6.48, "volume": 271373.0}, {"date": "2023-06-08", "close": 6.52, "volume": 313727.0}, {"date": "2023-06-09", "close": 6.52, "volume": 261143.0}, {"date": "2023-06-12", "close": 6.49, "volume": 287510.0}, {"date": "2023-06-13", "close": 6.47, "volume": 352119.0}, {"date": "2023-06-14", "close": 6.41, "volume": 244403.0}, {"date": "2023-06-15", "close": 6.45, "volume": 245177.0}, {"date": "2023-06-16", "close": 6.4, "volume": 384199.0}, {"date": "2023-06-20", "close": 6.36, "volume": 224735.0}, {"date": "2023-06-21", "close": 6.34, "volume": 277559.0}, {"date": "2023-06-22", "close": 6.32, "volume": 290480.0}, {"date": "2023-06-23", "close": 6.37, "volume": 166403.0}, {"date": "2023-06-26", "close": 6.35, "volume": 266252.0}, {"date": "2023-06-27", "close": 6.35, "volume": 260781.0}, {"date": "2023-06-28", "close": 6.45, "volume": 248323.0}, {"date": "2023-06-29", "close": 6.43, "volume": 247435.0}, {"date": "2023-06-30", "close": 6.48, "volume": 574460.0}, {"date": "2023-07-03", "close": 6.58, "volume": 200798.0}, {"date": "2023-07-05", "close": 6.52, "volume": 273133.0}, {"date": "2023-07-06", "close": 6.33, "volume": 322858.0}, {"date": "2023-07-07", "close": 6.43, "volume": 189190.0}, {"date": "2023-07-10", "close": 6.47, "volume": 378508.0}, {"date": "2023-07-11", "close": 6.49, "volume": 294966.0}, {"date": "2023-07-12", "close": 6.55, "volume": 222122.0}, {"date": "2023-07-13", "close": 6.51, "volume": 341298.0}, {"date": "2023-07-14", "close": 6.41, "volume": 237497.0}, {"date": "2023-07-17", "close": 6.42, "volume": 392025.0}, {"date": "2023-07-18", "close": 6.47, "volume": 308962.0}, {"date": "2023-07-19", "close": 6.49, "volume": 298513.0}, {"date": "2023-07-20", "close": 6.45, "volume": 309677.0}, {"date": "2023-07-21", "close": 6.49, "volume": 847152.0}, {"date": "2023-07-24", "close": 6.49, "volume": 346193.0}, {"date": "2023-07-25", "close": 6.48, "volume": 441449.0}, {"date": "2023-07-26", "close": 6.48, "volume": 328528.0}, {"date": "2023-07-27", "close": 6.45, "volume": 443149.0}, {"date": "2023-07-28", "close": 6.54, "volume": 239613.0}, {"date": "2023-07-31", "close": 6.6, "volume": 295847.0}, {"date": "2023-08-01", "close": 6.6, "volume": 419988.0}, {"date": "2023-08-02", "close": 6.6, "volume": 357081.0}, {"date": "2023-08-03", "close": 6.55, "volume": 303434.0}, {"date": "2023-08-04", "close": 6.56, "volume": 452853.0}, {"date": "2023-08-07", "close": 6.6, "volume": 225205.0}, {"date": "2023-08-08", "close": 6.6, "volume": 364522.0}, {"date": "2023-08-09", "close": 6.62, "volume": 369708.0}, {"date": "2023-08-10", "close": 6.6, "volume": 286930.0}, {"date": "2023-08-11", "close": 6.58, "volume": 2107428.0}, {"date": "2023-08-14", "close": 6.54, "volume": 286668.0}, {"date": "2023-08-15", "close": 6.45, "volume": 341499.0}, {"date": "2023-08-16", "close": 6.36, "volume": 336569.0}, {"date": "2023-08-17", "close": 6.4, "volume": 439346.0}, {"date": "2023-08-18", "close": 6.4, "volume": 419160.0}, {"date": "2023-08-21", "close": 6.37, "volume": 418945.0}, {"date": "2023-08-22", "close": 6.4, "volume": 447026.0}, {"date": "2023-08-23", "close": 6.48, "volume": 375620.0}, {"date": "2023-08-24", "close": 6.42, "volume": 436459.0}, {"date": "2023-08-25", "close": 6.45, "volume": 306137.0}, {"date": "2023-08-28", "close": 6.48, "volume": 327332.0}, {"date": "2023-08-29", "close": 6.51, "volume": 360849.0}, {"date": "2023-08-30", "close": 6.54, "volume": 366402.0}, {"date": "2023-08-31", "close": 6.52, "volume": 279449.0}, {"date": "2023-09-01", "close": 6.52, "volume": 249648.0}, {"date": "2023-09-05", "close": 6.54, "volume": 318157.0}, {"date": "2023-09-06", "close": 6.45, "volume": 242102.0}, {"date": "2023-09-07", "close": 6.46, "volume": 135356.0}, {"date": "2023-09-08", "close": 6.48, "volume": 137780.0}, {"date": "2023-09-11", "close": 6.43, "volume": 225760.0}, {"date": "2023-09-12", "close": 6.36, "volume": 355374.0}, {"date": "2023-09-13", "close": 6.42, "volume": 309181.0}, {"date": "2023-09-14", "close": 6.36, "volume": 270306.0}, {"date": "2023-09-15", "close": 6.34, "volume": 301855.0}, {"date": "2023-09-18", "close": 6.33, "volume": 334099.0}, {"date": "2023-09-19", "close": 6.34, "volume": 238943.0}, {"date": "2023-09-20", "close": 6.34, "volume": 253088.0}, {"date": "2023-09-21", "close": 6.29, "volume": 308300.0}, {"date": "2023-09-22", "close": 6.32, "volume": 311892.0}, {"date": "2023-09-25", "close": 6.31, "volume": 318809.0}, {"date": "2023-09-26", "close": 6.26, "volume": 467223.0}, {"date": "2023-09-27", "close": 6.28, "volume": 483769.0}, {"date": "2023-09-28", "close": 6.37, "volume": 439488.0}, {"date": "2023-09-29", "close": 6.33, "volume": 380501.0}, {"date": "2023-10-02", "close": 6.29, "volume": 430188.0}, {"date": "2023-10-03", "close": 6.16, "volume": 358206.0}, {"date": "2023-10-04", "close": 6.2, "volume": 312494.0}, {"date": "2023-10-05", "close": 6.15, "volume": 261705.0}, {"date": "2023-10-06", "close": 6.07, "volume": 375895.0}, {"date": "2023-10-09", "close": 6.21, "volume": 474550.0}, {"date": "2023-10-10", "close": 6.26, "volume": 369609.0}, {"date": "2023-10-11", "close": 6.27, "volume": 401382.0}, {"date": "2023-10-12", "close": 6.17, "volume": 438120.0}, {"date": "2023-10-13", "close": 6.13, "volume": 366851.0}, {"date": "2023-10-16", "close": 6.08, "volume": 745209.0}, {"date": "2023-10-17", "close": 6.05, "volume": 598126.0}, {"date": "2023-10-18", "close": 6.06, "volume": 345980.0}, {"date": "2023-10-19", "close": 5.99, "volume": 305417.0}, {"date": "2023-10-20", "close": 5.99, "volume": 479214.0}, {"date": "2023-10-23", "close": 5.96, "volume": 676368.0}, {"date": "2023-10-24", "close": 6.02, "volume": 367138.0}, {"date": "2023-10-25", "close": 6.0, "volume": 303133.0}, {"date": "2023-10-26", "close": 6.03, "volume": 725850.0}, {"date": "2023-10-27", "close": 6.0, "volume": 206083.0}, {"date": "2023-10-30", "close": 6.08, "volume": 271660.0}, {"date": "2023-10-31", "close": 6.06, "volume": 707987.0}, {"date": "2023-11-01", "close": 6.17, "volume": 383109.0}, {"date": "2023-11-02", "close": 6.31, "volume": 609288.0}, {"date": "2023-11-03", "close": 6.36, "volume": 591192.0}, {"date": "2023-11-06", "close": 6.28, "volume": 415500.0}, {"date": "2023-11-07", "close": 6.25, "volume": 685082.0}, {"date": "2023-11-08", "close": 6.24, "volume": 1459376.0}, {"date": "2023-11-09", "close": 6.16, "volume": 940369.0}, {"date": "2023-11-10", "close": 6.19, "volume": 902606.0}, {"date": "2023-11-13", "close": 6.23, "volume": 644582.0}, {"date": "2023-11-14", "close": 6.35, "volume": 1248594.0}, {"date": "2023-11-15", "close": 6.36, "volume": 860109.0}, {"date": "2023-11-16", "close": 6.38, "volume": 668324.0}, {"date": "2023-11-17", "close": 6.4, "volume": 505329.0}, {"date": "2023-11-20", "close": 6.41, "volume": 735984.0}, {"date": "2023-11-21", "close": 6.46, "volume": 1013796.0}, {"date": "2023-11-22", "close": 6.44, "volume": 588761.0}, {"date": "2023-11-24", "close": 6.49, "volume": 246670.0}, {"date": "2023-11-27", "close": 6.43, "volume": 1002738.0}, {"date": "2023-11-28", "close": 6.41, "volume": 879013.0}, {"date": "2023-11-29", "close": 6.39, "volume": 1295924.0}, {"date": "2023-11-30", "close": 6.43, "volume": 1092948.0}, {"date": "2023-12-01", "close": 6.5, "volume": 974434.0}, {"date": "2023-12-04", "close": 6.48, "volume": 1221467.0}, {"date": "2023-12-05", "close": 6.61, "volume": 1494036.0}, {"date": "2023-12-06", "close": 6.61, "volume": 1354346.0}, {"date": "2023-12-07", "close": 6.68, "volume": 1491413.0}, {"date": "2023-12-08", "close": 6.63, "volume": 959128.0}, {"date": "2023-12-11", "close": 6.61, "volume": 1155246.0}, {"date": "2023-12-12", "close": 6.64, "volume": 1102135.0}, {"date": "2023-12-13", "close": 6.71, "volume": 1080642.0}, {"date": "2023-12-14", "close": 6.76, "volume": 1306298.0}, {"date": "2023-12-15", "close": 6.74, "volume": 937709.0}, {"date": "2023-12-18", "close": 6.73, "volume": 1435621.0}, {"date": "2023-12-19", "close": 6.7, "volume": 1516027.0}, {"date": "2023-12-20", "close": 6.65, "volume": 1472126.0}, {"date": "2023-12-21", "close": 6.68, "volume": 857302.0}, {"date": "2023-12-22", "close": 6.71, "volume": 969079.0}, {"date": "2023-12-26", "close": 6.71, "volume": 1294412.0}, {"date": "2023-12-27", "close": 6.72, "volume": 1921599.0}, {"date": "2023-12-28", "close": 6.71, "volume": 1410057.0}, {"date": "2023-12-29", "close": 6.76, "volume": 1636677.0}, {"date": "2024-01-02", "close": 6.83, "volume": 1110882.0}, {"date": "2024-01-03", "close": 6.86, "volume": 871544.0}, {"date": "2024-01-04", "close": 6.84, "volume": 792837.0}, {"date": "2024-01-05", "close": 6.84, "volume": 1064190.0}, {"date": "2024-01-08", "close": 6.9, "volume": 868060.0}, {"date": "2024-01-09", "close": 6.97, "volume": 1048214.0}, {"date": "2024-01-10", "close": 6.98, "volume": 1110332.0}, {"date": "2024-01-11", "close": 6.93, "volume": 1106032.0}, {"date": "2024-01-12", "close": 6.93, "volume": 609532.0}, {"date": "2024-01-16", "close": 6.88, "volume": 692699.0}, {"date": "2024-01-17", "close": 6.83, "volume": 603835.0}, {"date": "2024-01-18", "close": 6.84, "volume": 510555.0}, {"date": "2024-01-19", "close": 6.99, "volume": 4400639.0}, {"date": "2024-01-22", "close": 7.09, "volume": 2389204.0}, {"date": "2024-01-23", "close": 7.14, "volume": 1733621.0}, {"date": "2024-01-24", "close": 7.1, "volume": 1403443.0}, {"date": "2024-01-25", "close": 7.15, "volume": 1053132.0}, {"date": "2024-01-26", "close": 7.21, "volume": 1191719.0}, {"date": "2024-01-29", "close": 7.29, "volume": 1015245.0}, {"date": "2024-01-30", "close": 7.29, "volume": 1004692.0}, {"date": "2024-01-31", "close": 7.27, "volume": 1110452.0}, {"date": "2024-02-01", "close": 7.3, "volume": 1291019.0}, {"date": "2024-02-02", "close": 7.22, "volume": 871065.0}, {"date": "2024-02-05", "close": 7.19, "volume": 756218.0}, {"date": "2024-02-06", "close": 7.24, "volume": 741325.0}, {"date": "2024-02-07", "close": 7.16, "volume": 949918.0}, {"date": "2024-02-08", "close": 7.08, "volume": 1397703.0}, {"date": "2024-02-09", "close": 7.11, "volume": 761993.0}, {"date": "2024-02-12", "close": 7.19, "volume": 899043.0}, {"date": "2024-02-13", "close": 7.06, "volume": 1192624.0}, {"date": "2024-02-14", "close": 7.04, "volume": 889961.0}, {"date": "2024-02-15", "close": 7.03, "volume": 1198003.0}, {"date": "2024-02-16", "close": 7.02, "volume": 1072916.0}, {"date": "2024-02-20", "close": 7.05, "volume": 1004799.0}, {"date": "2024-02-21", "close": 7.05, "volume": 414186.0}, {"date": "2024-02-22", "close": 7.05, "volume": 806380.0}, {"date": "2024-02-23", "close": 7.13, "volume": 639354.0}, {"date": "2024-02-26", "close": 7.15, "volume": 844902.0}, {"date": "2024-02-27", "close": 7.13, "volume": 732471.0}, {"date": "2024-02-28", "close": 7.15, "volume": 742866.0}, {"date": "2024-02-29", "close": 7.15, "volume": 705685.0}, {"date": "2024-03-01", "close": 7.15, "volume": 1124595.0}, {"date": "2024-03-04", "close": 7.17, "volume": 1028388.0}, {"date": "2024-03-05", "close": 7.16, "volume": 600944.0}, {"date": "2024-03-06", "close": 7.14, "volume": 553924.0}, {"date": "2024-03-07", "close": 7.18, "volume": 729166.0}, {"date": "2024-03-08", "close": 7.21, "volume": 544514.0}, {"date": "2024-03-11", "close": 7.18, "volume": 701030.0}, {"date": "2024-03-12", "close": 7.16, "volume": 586206.0}, {"date": "2024-03-13", "close": 7.22, "volume": 823203.0}, {"date": "2024-03-14", "close": 7.12, "volume": 646625.0}, {"date": "2024-03-15", "close": 7.11, "volume": 494586.0}, {"date": "2024-03-18", "close": 7.1, "volume": 729151.0}, {"date": "2024-03-19", "close": 7.17, "volume": 376096.0}, {"date": "2024-03-20", "close": 7.22, "volume": 820492.0}, {"date": "2024-03-21", "close": 7.21, "volume": 753747.0}, {"date": "2024-03-22", "close": 7.19, "volume": 603548.0}, {"date": "2024-03-25", "close": 7.12, "volume": 1223749.0}, {"date": "2024-03-26", "close": 7.14, "volume": 1139783.0}, {"date": "2024-03-27", "close": 7.13, "volume": 1618843.0}, {"date": "2024-03-28", "close": 7.19, "volume": 957885.0}, {"date": "2024-04-01", "close": 7.16, "volume": 1101126.0}, {"date": "2024-04-02", "close": 7.17, "volume": 687542.0}, {"date": "2024-04-03", "close": 7.16, "volume": 556829.0}, {"date": "2024-04-04", "close": 7.13, "volume": 591706.0}, {"date": "2024-04-05", "close": 7.12, "volume": 454681.0}, {"date": "2024-04-08", "close": 7.14, "volume": 516113.0}, {"date": "2024-04-09", "close": 7.13, "volume": 528149.0}, {"date": "2024-04-10", "close": 7.05, "volume": 1033547.0}, {"date": "2024-04-11", "close": 7.03, "volume": 817190.0}, {"date": "2024-04-12", "close": 6.91, "volume": 582966.0}, {"date": "2024-04-15", "close": 6.8, "volume": 1013093.0}, {"date": "2024-04-16", "close": 6.82, "volume": 1018490.0}, {"date": "2024-04-17", "close": 6.88, "volume": 647233.0}, {"date": "2024-04-18", "close": 6.86, "volume": 511675.0}, {"date": "2024-04-19", "close": 6.85, "volume": 524210.0}, {"date": "2024-04-22", "close": 6.9, "volume": 506452.0}, {"date": "2024-04-23", "close": 6.98, "volume": 685680.0}, {"date": "2024-04-24", "close": 7.03, "volume": 887672.0}, {"date": "2024-04-25", "close": 6.97, "volume": 625063.0}, {"date": "2024-04-26", "close": 7.01, "volume": 428406.0}, {"date": "2024-04-29", "close": 7.04, "volume": 462896.0}, {"date": "2024-04-30", "close": 7.04, "volume": 819187.0}, {"date": "2024-05-01", "close": 7.11, "volume": 740449.0}, {"date": "2024-05-02", "close": 7.15, "volume": 627285.0}, {"date": "2024-05-03", "close": 7.19, "volume": 806567.0}, {"date": "2024-05-06", "close": 7.2, "volume": 575082.0}, {"date": "2024-05-07", "close": 7.2, "volume": 539546.0}, {"date": "2024-05-08", "close": 7.22, "volume": 699185.0}, {"date": "2024-05-09", "close": 7.21, "volume": 610773.0}, {"date": "2024-05-10", "close": 7.17, "volume": 522463.0}, {"date": "2024-05-13", "close": 7.18, "volume": 493999.0}, {"date": "2024-05-14", "close": 7.16, "volume": 578322.0}, {"date": "2024-05-15", "close": 7.2, "volume": 487853.0}, {"date": "2024-05-16", "close": 7.19, "volume": 712317.0}, {"date": "2024-05-17", "close": 7.16, "volume": 776156.0}, {"date": "2024-05-20", "close": 7.19, "volume": 655841.0}, {"date": "2024-05-21", "close": 7.23, "volume": 511541.0}, {"date": "2024-05-22", "close": 7.24, "volume": 540623.0}, {"date": "2024-05-23", "close": 7.14, "volume": 674173.0}, {"date": "2024-05-24", "close": 7.22, "volume": 411370.0}, {"date": "2024-05-28", "close": 7.18, "volume": 465462.0}, {"date": "2024-05-29", "close": 7.13, "volume": 582285.0}, {"date": "2024-05-30", "close": 7.15, "volume": 676601.0}, {"date": "2024-05-31", "close": 7.17, "volume": 789356.0}, {"date": "2024-06-03", "close": 7.19, "volume": 886506.0}, {"date": "2024-06-04", "close": 7.26, "volume": 1241805.0}, {"date": "2024-06-05", "close": 7.32, "volume": 1941276.0}, {"date": "2024-06-06", "close": 7.36, "volume": 1099524.0}, {"date": "2024-06-07", "close": 7.38, "volume": 724346.0}, {"date": "2024-06-10", "close": 7.39, "volume": 978968.0}, {"date": "2024-06-11", "close": 7.41, "volume": 658851.0}, {"date": "2024-06-12", "close": 7.51, "volume": 797764.0}, {"date": "2024-06-13", "close": 7.52, "volume": 522513.0}, {"date": "2024-06-14", "close": 7.43, "volume": 627557.0}, {"date": "2024-06-17", "close": 7.36, "volume": 566150.0}, {"date": "2024-06-18", "close": 7.32, "volume": 1467582.0}, {"date": "2024-06-20", "close": 7.31, "volume": 898204.0}, {"date": "2024-06-21", "close": 7.33, "volume": 708978.0}, {"date": "2024-06-24", "close": 7.42, "volume": 1422492.0}, {"date": "2024-06-25", "close": 7.44, "volume": 1153111.0}, {"date": "2024-06-26", "close": 7.47, "volume": 1195781.0}, {"date": "2024-06-27", "close": 7.46, "volume": 871888.0}, {"date": "2024-06-28", "close": 7.47, "volume": 1075346.0}, {"date": "2024-07-01", "close": 7.45, "volume": 1530131.0}, {"date": "2024-07-02", "close": 7.46, "volume": 1313177.0}, {"date": "2024-07-03", "close": 7.48, "volume": 543926.0}, {"date": "2024-07-05", "close": 7.48, "volume": 1239956.0}, {"date": "2024-07-08", "close": 7.52, "volume": 866103.0}, {"date": "2024-07-09", "close": 7.52, "volume": 1252634.0}, {"date": "2024-07-10", "close": 7.56, "volume": 1986449.0}, {"date": "2024-07-11", "close": 7.68, "volume": 966334.0}, {"date": "2024-07-12", "close": 7.8, "volume": 1281410.0}, {"date": "2024-07-15", "close": 7.65, "volume": 1976488.0}, {"date": "2024-07-16", "close": 7.56, "volume": 2053308.0}, {"date": "2024-07-17", "close": 7.54, "volume": 941172.0}, {"date": "2024-07-18", "close": 7.53, "volume": 1064945.0}, {"date": "2024-07-19", "close": 7.53, "volume": 2259006.0}, {"date": "2024-07-22", "close": 7.57, "volume": 912479.0}, {"date": "2024-07-23", "close": 7.59, "volume": 1051796.0}, {"date": "2024-07-24", "close": 7.56, "volume": 964094.0}, {"date": "2024-07-25", "close": 7.58, "volume": 862027.0}, {"date": "2024-07-26", "close": 7.59, "volume": 725622.0}, {"date": "2024-07-29", "close": 7.62, "volume": 845014.0}, {"date": "2024-07-30", "close": 7.65, "volume": 877981.0}, {"date": "2024-07-31", "close": 7.68, "volume": 964858.0}, {"date": "2024-08-01", "close": 7.72, "volume": 852480.0}, {"date": "2024-08-02", "close": 7.69, "volume": 990884.0}, {"date": "2024-08-05", "close": 7.46, "volume": 1967515.0}, {"date": "2024-08-06", "close": 7.51, "volume": 1328930.0}, {"date": "2024-08-07", "close": 7.54, "volume": 1103259.0}, {"date": "2024-08-08", "close": 7.53, "volume": 1028966.0}, {"date": "2024-08-09", "close": 7.61, "volume": 781373.0}, {"date": "2024-08-12", "close": 7.63, "volume": 1308017.0}, {"date": "2024-08-13", "close": 7.72, "volume": 1940036.0}, {"date": "2024-08-14", "close": 7.73, "volume": 1454627.0}, {"date": "2024-08-15", "close": 7.69, "volume": 1200025.0}, {"date": "2024-08-16", "close": 7.72, "volume": 1086970.0}, {"date": "2024-08-19", "close": 7.75, "volume": 1319497.0}, {"date": "2024-08-20", "close": 7.79, "volume": 1563033.0}, {"date": "2024-08-21", "close": 7.79, "volume": 1054184.0}, {"date": "2024-08-22", "close": 7.75, "volume": 1143902.0}, {"date": "2024-08-23", "close": 7.84, "volume": 1278435.0}, {"date": "2024-08-26", "close": 7.85, "volume": 1158901.0}, {"date": "2024-08-27", "close": 7.85, "volume": 757202.0}, {"date": "2024-08-28", "close": 7.85, "volume": 697797.0}, {"date": "2024-08-29", "close": 7.87, "volume": 701797.0}, {"date": "2024-08-30", "close": 7.86, "volume": 952203.0}, {"date": "2024-09-03", "close": 7.84, "volume": 1709186.0}, {"date": "2024-09-04", "close": 7.86, "volume": 986654.0}, {"date": "2024-09-05", "close": 7.85, "volume": 1017235.0}, {"date": "2024-09-06", "close": 7.83, "volume": 1002592.0}, {"date": "2024-09-09", "close": 7.87, "volume": 915286.0}, {"date": "2024-09-10", "close": 7.89, "volume": 1047411.0}, {"date": "2024-09-11", "close": 7.92, "volume": 932181.0}, {"date": "2024-09-12", "close": 7.97, "volume": 1127889.0}, {"date": "2024-09-13", "close": 7.99, "volume": 941038.0}, {"date": "2024-09-16", "close": 8.0, "volume": 1012050.0}, {"date": "2024-09-17", "close": 8.02, "volume": 1046917.0}, {"date": "2024-09-18", "close": 8.08, "volume": 734153.0}, {"date": "2024-09-19", "close": 8.11, "volume": 1096350.0}, {"date": "2024-09-20", "close": 8.17, "volume": 823205.0}, {"date": "2024-09-23", "close": 8.23, "volume": 950310.0}, {"date": "2024-09-24", "close": 8.23, "volume": 952862.0}, {"date": "2024-09-25", "close": 8.15, "volume": 885645.0}, {"date": "2024-09-26", "close": 8.01, "volume": 1604611.0}, {"date": "2024-09-27", "close": 8.06, "volume": 1061398.0}, {"date": "2024-09-30", "close": 8.07, "volume": 2852981.0}, {"date": "2024-10-01", "close": 8.06, "volume": 1466827.0}, {"date": "2024-10-02", "close": 8.06, "volume": 921152.0}, {"date": "2024-10-03", "close": 8.03, "volume": 703914.0}, {"date": "2024-10-04", "close": 7.99, "volume": 1241645.0}, {"date": "2024-10-07", "close": 7.93, "volume": 1325974.0}, {"date": "2024-10-08", "close": 8.1, "volume": 1363881.0}, {"date": "2024-10-09", "close": 8.13, "volume": 904897.0}, {"date": "2024-10-10", "close": 8.13, "volume": 696823.0}, {"date": "2024-10-11", "close": 8.12, "volume": 641486.0}, {"date": "2024-10-14", "close": 8.11, "volume": 706544.0}, {"date": "2024-10-15", "close": 8.08, "volume": 873008.0}, {"date": "2024-10-16", "close": 8.1, "volume": 907820.0}, {"date": "2024-10-17", "close": 8.06, "volume": 849537.0}, {"date": "2024-10-18", "close": 8.04, "volume": 758055.0}, {"date": "2024-10-21", "close": 8.04, "volume": 909841.0}, {"date": "2024-10-22", "close": 8.1, "volume": 977575.0}, {"date": "2024-10-23", "close": 8.04, "volume": 996027.0}, {"date": "2024-10-24", "close": 8.06, "volume": 952878.0}, {"date": "2024-10-25", "close": 8.06, "volume": 580263.0}, {"date": "2024-10-28", "close": 8.03, "volume": 802710.0}, {"date": "2024-10-29", "close": 7.97, "volume": 909870.0}, {"date": "2024-10-30", "close": 8.01, "volume": 513388.0}, {"date": "2024-10-31", "close": 8.04, "volume": 951278.0}, {"date": "2024-11-01", "close": 8.08, "volume": 1004528.0}, {"date": "2024-11-04", "close": 8.01, "volume": 649125.0}, {"date": "2024-11-05", "close": 8.01, "volume": 1030874.0}, {"date": "2024-11-06", "close": 8.02, "volume": 954960.0}, {"date": "2024-11-07", "close": 8.1, "volume": 737082.0}, {"date": "2024-11-08", "close": 8.15, "volume": 773566.0}, {"date": "2024-11-11", "close": 8.12, "volume": 1020168.0}, {"date": "2024-11-12", "close": 8.06, "volume": 941000.0}, {"date": "2024-11-13", "close": 8.1, "volume": 1217387.0}, {"date": "2024-11-14", "close": 8.08, "volume": 948899.0}, {"date": "2024-11-15", "close": 8.06, "volume": 831709.0}, {"date": "2024-11-18", "close": 8.05, "volume": 1630581.0}, {"date": "2024-11-19", "close": 8.03, "volume": 1054336.0}, {"date": "2024-11-20", "close": 8.04, "volume": 912881.0}, {"date": "2024-11-21", "close": 8.08, "volume": 1260893.0}, {"date": "2024-11-22", "close": 8.05, "volume": 769122.0}, {"date": "2024-11-25", "close": 8.07, "volume": 874634.0}, {"date": "2024-11-26", "close": 8.02, "volume": 869961.0}, {"date": "2024-11-27", "close": 8.03, "volume": 597375.0}, {"date": "2024-11-29", "close": 8.08, "volume": 538083.0}, {"date": "2024-12-02", "close": 8.12, "volume": 1327865.0}, {"date": "2024-12-03", "close": 8.12, "volume": 671749.0}, {"date": "2024-12-04", "close": 8.09, "volume": 1115992.0}, {"date": "2024-12-05", "close": 8.07, "volume": 666879.0}, {"date": "2024-12-06", "close": 8.11, "volume": 1036367.0}, {"date": "2024-12-09", "close": 8.14, "volume": 892905.0}, {"date": "2024-12-10", "close": 8.16, "volume": 966527.0}, {"date": "2024-12-11", "close": 8.14, "volume": 1042858.0}, {"date": "2024-12-12", "close": 8.1, "volume": 1060532.0}, {"date": "2024-12-13", "close": 8.07, "volume": 1032709.0}, {"date": "2024-12-16", "close": 8.08, "volume": 1183508.0}, {"date": "2024-12-17", "close": 7.98, "volume": 1206820.0}, {"date": "2024-12-18", "close": 7.89, "volume": 1544486.0}, {"date": "2024-12-19", "close": 7.83, "volume": 1887060.0}, {"date": "2024-12-20", "close": 7.9, "volume": 1340549.0}, {"date": "2024-12-23", "close": 7.95, "volume": 1265783.0}, {"date": "2024-12-24", "close": 7.97, "volume": 592519.0}, {"date": "2024-12-26", "close": 7.94, "volume": 1190537.0}, {"date": "2024-12-27", "close": 7.85, "volume": 906629.0}, {"date": "2024-12-30", "close": 7.9, "volume": 1809659.0}, {"date": "2024-12-31", "close": 7.86, "volume": 1603411.0}, {"date": "2025-01-02", "close": 8.0, "volume": 938755.0}, {"date": "2025-01-03", "close": 8.03, "volume": 717110.0}, {"date": "2025-01-06", "close": 8.03, "volume": 1163972.0}, {"date": "2025-01-07", "close": 7.97, "volume": 788789.0}, {"date": "2025-01-08", "close": 8.0, "volume": 1063626.0}, {"date": "2025-01-10", "close": 7.96, "volume": 1274741.0}, {"date": "2025-01-13", "close": 7.9, "volume": 967115.0}, {"date": "2025-01-14", "close": 7.95, "volume": 914052.0}, {"date": "2025-01-15", "close": 7.92, "volume": 1331384.0}, {"date": "2025-01-16", "close": 7.91, "volume": 755745.0}, {"date": "2025-01-17", "close": 7.9, "volume": 627862.0}, {"date": "2025-01-21", "close": 7.93, "volume": 1819760.0}, {"date": "2025-01-22", "close": 7.94, "volume": 976816.0}, {"date": "2025-01-23", "close": 7.96, "volume": 668432.0}, {"date": "2025-01-24", "close": 7.98, "volume": 644790.0}, {"date": "2025-01-27", "close": 7.98, "volume": 1235137.0}, {"date": "2025-01-28", "close": 7.98, "volume": 1320593.0}, {"date": "2025-01-29", "close": 7.9, "volume": 1331917.0}, {"date": "2025-01-30", "close": 7.94, "volume": 878691.0}, {"date": "2025-01-31", "close": 7.96, "volume": 982183.0}, {"date": "2025-02-03", "close": 8.0, "volume": 1551887.0}, {"date": "2025-02-04", "close": 8.0, "volume": 970451.0}, {"date": "2025-02-05", "close": 8.04, "volume": 740679.0}, {"date": "2025-02-06", "close": 8.06, "volume": 826556.0}, {"date": "2025-02-07", "close": 8.06, "volume": 563081.0}, {"date": "2025-02-10", "close": 8.07, "volume": 947887.0}, {"date": "2025-02-11", "close": 7.99, "volume": 1129599.0}, {"date": "2025-02-12", "close": 8.02, "volume": 878402.0}, {"date": "2025-02-13", "close": 8.05, "volume": 785242.0}, {"date": "2025-02-14", "close": 8.04, "volume": 904857.0}, {"date": "2025-02-18", "close": 8.01, "volume": 1252705.0}, {"date": "2025-02-19", "close": 8.03, "volume": 775375.0}, {"date": "2025-02-20", "close": 7.98, "volume": 757882.0}, {"date": "2025-02-21", "close": 8.0, "volume": 594181.0}, {"date": "2025-02-24", "close": 7.99, "volume": 693203.0}, {"date": "2025-02-25", "close": 8.0, "volume": 784460.0}, {"date": "2025-02-26", "close": 7.98, "volume": 788740.0}, {"date": "2025-02-27", "close": 7.96, "volume": 620229.0}, {"date": "2025-02-28", "close": 8.0, "volume": 743757.0}, {"date": "2025-03-03", "close": 8.01, "volume": 1220303.0}, {"date": "2025-03-04", "close": 7.97, "volume": 1206823.0}, {"date": "2025-03-05", "close": 7.98, "volume": 794527.0}, {"date": "2025-03-06", "close": 7.95, "volume": 875126.0}, {"date": "2025-03-07", "close": 8.0, "volume": 742533.0}, {"date": "2025-03-10", "close": 8.03, "volume": 2043427.0}, {"date": "2025-03-11", "close": 7.99, "volume": 901327.0}, {"date": "2025-03-12", "close": 8.03, "volume": 797059.0}, {"date": "2025-03-13", "close": 8.0, "volume": 755821.0}, {"date": "2025-03-14", "close": 7.98, "volume": 641877.0}, {"date": "2025-03-17", "close": 7.98, "volume": 702079.0}, {"date": "2025-03-18", "close": 7.96, "volume": 756044.0}, {"date": "2025-03-19", "close": 7.97, "volume": 747135.0}, {"date": "2025-03-20", "close": 7.96, "volume": 430716.0}, {"date": "2025-03-21", "close": 7.97, "volume": 800575.0}, {"date": "2025-03-24", "close": 7.96, "volume": 1230635.0}, {"date": "2025-03-25", "close": 7.95, "volume": 668453.0}, {"date": "2025-03-26", "close": 7.92, "volume": 787731.0}, {"date": "2025-03-27", "close": 7.89, "volume": 814053.0}, {"date": "2025-03-28", "close": 7.92, "volume": 717257.0}, {"date": "2025-03-31", "close": 7.96, "volume": 1121274.0}, {"date": "2025-04-01", "close": 7.94, "volume": 1258455.0}, {"date": "2025-04-02", "close": 7.93, "volume": 711309.0}, {"date": "2025-04-03", "close": 7.78, "volume": 1435676.0}, {"date": "2025-04-04", "close": 7.29, "volume": 4770749.0}, {"date": "2025-04-07", "close": 7.05, "volume": 4483034.0}, {"date": "2025-04-08", "close": 7.13, "volume": 2250051.0}, {"date": "2025-04-09", "close": 7.47, "volume": 3365446.0}, {"date": "2025-04-10", "close": 7.14, "volume": 1790114.0}, {"date": "2025-04-11", "close": 7.15, "volume": 1224861.0}, {"date": "2025-04-14", "close": 7.23, "volume": 1059349.0}, {"date": "2025-04-15", "close": 7.41, "volume": 1705959.0}, {"date": "2025-04-16", "close": 7.3, "volume": 1127969.0}, {"date": "2025-04-17", "close": 7.36, "volume": 932361.0}, {"date": "2025-04-21", "close": 7.31, "volume": 1034943.0}, {"date": "2025-04-22", "close": 7.48, "volume": 833024.0}, {"date": "2025-04-23", "close": 7.56, "volume": 1247543.0}, {"date": "2025-04-24", "close": 7.66, "volume": 755818.0}, {"date": "2025-04-25", "close": 7.71, "volume": 530488.0}, {"date": "2025-04-28", "close": 7.75, "volume": 580701.0}, {"date": "2025-04-29", "close": 7.73, "volume": 442017.0}, {"date": "2025-04-30", "close": 7.75, "volume": 919299.0}, {"date": "2025-05-01", "close": 7.78, "volume": 853741.0}, {"date": "2025-05-02", "close": 7.8, "volume": 551962.0}, {"date": "2025-05-05", "close": 7.79, "volume": 646803.0}, {"date": "2025-05-06", "close": 7.78, "volume": 558986.0}, {"date": "2025-05-07", "close": 7.82, "volume": 709180.0}, {"date": "2025-05-08", "close": 7.83, "volume": 554125.0}, {"date": "2025-05-09", "close": 7.84, "volume": 726530.0}, {"date": "2025-05-12", "close": 7.93, "volume": 1259967.0}, {"date": "2025-05-13", "close": 7.93, "volume": 928808.0}, {"date": "2025-05-14", "close": 7.95, "volume": 1018696.0}, {"date": "2025-05-15", "close": 7.89, "volume": 713586.0}, {"date": "2025-05-16", "close": 7.89, "volume": 668443.0}, {"date": "2025-05-19", "close": 7.87, "volume": 629653.0}, {"date": "2025-05-20", "close": 7.88, "volume": 625528.0}, {"date": "2025-05-21", "close": 7.79, "volume": 704672.0}, {"date": "2025-05-22", "close": 7.77, "volume": 789000.0}, {"date": "2025-05-23", "close": 7.8, "volume": 436136.0}, {"date": "2025-05-27", "close": 7.85, "volume": 718025.0}, {"date": "2025-05-28", "close": 7.85, "volume": 610368.0}, {"date": "2025-05-29", "close": 7.86, "volume": 555442.0}, {"date": "2025-05-30", "close": 7.89, "volume": 596715.0}, {"date": "2025-06-02", "close": 7.9, "volume": 886074.0}, {"date": "2025-06-03", "close": 7.89, "volume": 1100621.0}, {"date": "2025-06-04", "close": 7.92, "volume": 706880.0}, {"date": "2025-06-05", "close": 7.93, "volume": 728458.0}, {"date": "2025-06-06", "close": 7.94, "volume": 602969.0}, {"date": "2025-06-09", "close": 7.96, "volume": 798055.0}, {"date": "2025-06-10", "close": 7.95, "volume": 607925.0}, {"date": "2025-06-11", "close": 7.97, "volume": 943559.0}, {"date": "2025-06-12", "close": 7.97, "volume": 825326.0}, {"date": "2025-06-13", "close": 7.89, "volume": 672046.0}, {"date": "2025-06-16", "close": 7.89, "volume": 405080.0}, {"date": "2025-06-17", "close": 7.9, "volume": 517654.0}, {"date": "2025-06-18", "close": 7.91, "volume": 573158.0}, {"date": "2025-06-20", "close": 7.93, "volume": 699466.0}, {"date": "2025-06-23", "close": 7.92, "volume": 555331.0}, {"date": "2025-06-24", "close": 7.95, "volume": 900719.0}, {"date": "2025-06-25", "close": 7.96, "volume": 1418567.0}, {"date": "2025-06-26", "close": 7.97, "volume": 832139.0}, {"date": "2025-06-27", "close": 8.0, "volume": 994147.0}, {"date": "2025-06-30", "close": 8.02, "volume": 1130195.0}, {"date": "2025-07-01", "close": 8.09, "volume": 1281415.0}, {"date": "2025-07-02", "close": 8.12, "volume": 761485.0}, {"date": "2025-07-03", "close": 8.12, "volume": 561247.0}, {"date": "2025-07-07", "close": 8.1, "volume": 860349.0}, {"date": "2025-07-08", "close": 8.13, "volume": 795811.0}, {"date": "2025-07-09", "close": 8.16, "volume": 1156972.0}, {"date": "2025-07-10", "close": 8.17, "volume": 960056.0}, {"date": "2025-07-11", "close": 8.14, "volume": 771724.0}, {"date": "2025-07-14", "close": 8.14, "volume": 558089.0}, {"date": "2025-07-15", "close": 8.08, "volume": 580257.0}, {"date": "2025-07-16", "close": 8.06, "volume": 1075312.0}, {"date": "2025-07-17", "close": 8.05, "volume": 577577.0}, {"date": "2025-07-18", "close": 8.03, "volume": 669579.0}, {"date": "2025-07-21", "close": 7.98, "volume": 678715.0}, {"date": "2025-07-22", "close": 8.01, "volume": 601514.0}, {"date": "2025-07-23", "close": 8.03, "volume": 628059.0}, {"date": "2025-07-24", "close": 8.02, "volume": 603005.0}, {"date": "2025-07-25", "close": 8.05, "volume": 753570.0}, {"date": "2025-07-28", "close": 8.09, "volume": 722686.0}, {"date": "2025-07-29", "close": 8.06, "volume": 485597.0}, {"date": "2025-07-30", "close": 8.06, "volume": 462123.0}, {"date": "2025-07-31", "close": 8.07, "volume": 666973.0}, {"date": "2025-08-01", "close": 8.05, "volume": 952147.0}, {"date": "2025-08-04", "close": 8.06, "volume": 516469.0}, {"date": "2025-08-05", "close": 8.07, "volume": 579061.0}, {"date": "2025-08-06", "close": 8.08, "volume": 552456.0}, {"date": "2025-08-07", "close": 8.08, "volume": 774490.0}, {"date": "2025-08-08", "close": 8.07, "volume": 440834.0}, {"date": "2025-08-11", "close": 8.06, "volume": 835720.0}, {"date": "2025-08-12", "close": 8.07, "volume": 854626.0}, {"date": "2025-08-13", "close": 8.1, "volume": 1010366.0}, {"date": "2025-08-14", "close": 8.1, "volume": 528633.0}, {"date": "2025-08-15", "close": 8.03, "volume": 669234.0}, {"date": "2025-08-18", "close": 8.03, "volume": 1424750.0}, {"date": "2025-08-19", "close": 8.04, "volume": 839528.0}, {"date": "2025-08-20", "close": 8.07, "volume": 831655.0}, {"date": "2025-08-21", "close": 8.08, "volume": 960633.0}, {"date": "2025-08-22", "close": 8.07, "volume": 991913.0}, {"date": "2025-08-25", "close": 8.08, "volume": 878984.0}, {"date": "2025-08-26", "close": 8.06, "volume": 788006.0}, {"date": "2025-08-27", "close": 8.08, "volume": 715696.0}, {"date": "2025-08-28", "close": 8.07, "volume": 612737.0}, {"date": "2025-08-29", "close": 8.08, "volume": 937691.0}, {"date": "2025-09-02", "close": 8.1, "volume": 1454954.0}, {"date": "2025-09-03", "close": 8.11, "volume": 1063477.0}, {"date": "2025-09-04", "close": 8.13, "volume": 839529.0}, {"date": "2025-09-05", "close": 8.15, "volume": 956307.0}, {"date": "2025-09-08", "close": 8.17, "volume": 1118702.0}, {"date": "2025-09-09", "close": 8.22, "volume": 1306678.0}, {"date": "2025-09-10", "close": 8.22, "volume": 1179249.0}, {"date": "2025-09-11", "close": 8.25, "volume": 1395634.0}, {"date": "2025-09-12", "close": 8.26, "volume": 789889.0}, {"date": "2025-09-15", "close": 8.26, "volume": 952164.0}, {"date": "2025-09-16", "close": 8.27, "volume": 888579.0}, {"date": "2025-09-17", "close": 8.26, "volume": 716162.0}, {"date": "2025-09-18", "close": 8.29, "volume": 893590.0}, {"date": "2025-09-19", "close": 8.26, "volume": 632646.0}, {"date": "2025-09-22", "close": 8.22, "volume": 823673.0}, {"date": "2025-09-23", "close": 8.15, "volume": 1030128.0}, {"date": "2025-09-24", "close": 8.18, "volume": 786550.0}, {"date": "2025-09-25", "close": 8.07, "volume": 1453089.0}, {"date": "2025-09-26", "close": 8.02, "volume": 1225832.0}, {"date": "2025-09-29", "close": 8.09, "volume": 909957.0}, {"date": "2025-09-30", "close": 8.2, "volume": 1625108.0}, {"date": "2025-10-01", "close": 8.23, "volume": 1033872.0}, {"date": "2025-10-02", "close": 8.18, "volume": 752510.0}, {"date": "2025-10-03", "close": 8.15, "volume": 1038264.0}, {"date": "2025-10-06", "close": 8.16, "volume": 782137.0}, {"date": "2025-10-07", "close": 8.19, "volume": 1302163.0}, {"date": "2025-10-08", "close": 8.2, "volume": 947705.0}, {"date": "2025-10-09", "close": 8.21, "volume": 1279759.0}, {"date": "2025-10-10", "close": 8.15, "volume": 1026260.0}, {"date": "2025-10-13", "close": 8.13, "volume": 972312.0}, {"date": "2025-10-14", "close": 8.16, "volume": 1276534.0}, {"date": "2025-10-15", "close": 8.15, "volume": 1033847.0}, {"date": "2025-10-16", "close": 8.13, "volume": 1296059.0}, {"date": "2025-10-17", "close": 8.11, "volume": 1894576.0}, {"date": "2025-10-20", "close": 8.14, "volume": 1136401.0}, {"date": "2025-10-21", "close": 8.15, "volume": 704235.0}, {"date": "2025-10-22", "close": 8.07, "volume": 2359394.0}, {"date": "2025-10-23", "close": 8.1, "volume": 1214838.0}, {"date": "2025-10-24", "close": 8.08, "volume": 766704.0}, {"date": "2025-10-27", "close": 8.14, "volume": 834211.0}, {"date": "2025-10-28", "close": 8.15, "volume": 819470.0}, {"date": "2025-10-29", "close": 8.1, "volume": 1165251.0}, {"date": "2025-10-30", "close": 8.12, "volume": 1007928.0}, {"date": "2025-10-31", "close": 8.16, "volume": 1096762.0}, {"date": "2025-11-03", "close": 8.16, "volume": 1227065.0}, {"date": "2025-11-04", "close": 8.12, "volume": 975177.0}, {"date": "2025-11-05", "close": 8.13, "volume": 685760.0}, {"date": "2025-11-06", "close": 8.1, "volume": 1463063.0}, {"date": "2025-11-07", "close": 8.12, "volume": 948316.0}, {"date": "2025-11-10", "close": 8.15, "volume": 871705.0}, {"date": "2025-11-11", "close": 8.17, "volume": 801210.0}, {"date": "2025-11-12", "close": 8.14, "volume": 968159.0}, {"date": "2025-11-13", "close": 8.11, "volume": 890348.0}, {"date": "2025-11-14", "close": 8.08, "volume": 1252021.0}, {"date": "2025-11-17", "close": 8.02, "volume": 1554816.0}, {"date": "2025-11-18", "close": 8.04, "volume": 913448.0}, {"date": "2025-11-19", "close": 7.96, "volume": 1792088.0}, {"date": "2025-11-20", "close": 7.88, "volume": 1897210.0}, {"date": "2025-11-21", "close": 7.92, "volume": 1053698.0}, {"date": "2025-11-24", "close": 7.97, "volume": 1159748.0}, {"date": "2025-11-25", "close": 8.11, "volume": 1490714.0}, {"date": "2025-11-26", "close": 8.16, "volume": 691670.0}, {"date": "2025-11-28", "close": 8.21, "volume": 897771.0}, {"date": "2025-12-01", "close": 8.18, "volume": 1512269.0}, {"date": "2025-12-02", "close": 8.14, "volume": 914167.0}, {"date": "2025-12-03", "close": 8.29, "volume": 2143711.0}, {"date": "2025-12-04", "close": 8.27, "volume": 1825100.0}, {"date": "2025-12-05", "close": 8.24, "volume": 1090474.0}, {"date": "2025-12-08", "close": 8.2, "volume": 1135297.0}, {"date": "2025-12-09", "close": 8.13, "volume": 1154218.0}, {"date": "2025-12-10", "close": 8.16, "volume": 1212630.0}, {"date": "2025-12-11", "close": 8.16, "volume": 1146650.0}, {"date": "2025-12-12", "close": 8.16, "volume": 828136.0}, {"date": "2025-12-15", "close": 8.1, "volume": 989402.0}, {"date": "2025-12-16", "close": 8.05, "volume": 1108324.0}, {"date": "2025-12-17", "close": 8.05, "volume": 776487.0}, {"date": "2025-12-18", "close": 8.05, "volume": 724283.0}, {"date": "2025-12-19", "close": 8.09, "volume": 805568.0}, {"date": "2025-12-22", "close": 8.06, "volume": 723312.0}, {"date": "2025-12-23", "close": 8.05, "volume": 959798.0}, {"date": "2025-12-24", "close": 8.09, "volume": 419593.0}, {"date": "2025-12-26", "close": 8.1, "volume": 582006.0}, {"date": "2025-12-29", "close": 8.08, "volume": 711424.0}, {"date": "2025-12-30", "close": 8.12, "volume": 1011202.0}, {"date": "2025-12-31", "close": 8.11, "volume": 1345751.0}, {"date": "2026-01-02", "close": 8.09, "volume": 1231531.0}, {"date": "2026-01-05", "close": 8.11, "volume": 1071651.0}, {"date": "2026-01-06", "close": 8.16, "volume": 953259.0}, {"date": "2026-01-07", "close": 8.14, "volume": 799050.0}, {"date": "2026-01-08", "close": 8.15, "volume": 810862.0}, {"date": "2026-01-09", "close": 8.16, "volume": 730929.0}, {"date": "2026-01-12", "close": 8.17, "volume": 734492.0}, {"date": "2026-01-13", "close": 8.17, "volume": 1119159.0}, {"date": "2026-01-14", "close": 8.16, "volume": 1124573.0}, {"date": "2026-01-15", "close": 8.06, "volume": 1205420.0}, {"date": "2026-01-16", "close": 8.03, "volume": 2076475.0}, {"date": "2026-01-20", "close": 8.07, "volume": 1538577.0}, {"date": "2026-01-21", "close": 8.14, "volume": 1429494.0}, {"date": "2026-01-22", "close": 8.12, "volume": 1239265.0}, {"date": "2026-01-23", "close": 8.14, "volume": 637487.0}, {"date": "2026-01-26", "close": 8.14, "volume": 888584.0}, {"date": "2026-01-27", "close": 8.15, "volume": 922608.0}, {"date": "2026-01-28", "close": 8.14, "volume": 605070.0}, {"date": "2026-01-29", "close": 8.14, "volume": 825491.0}, {"date": "2026-01-30", "close": 8.16, "volume": 993093.0}, {"date": "2026-02-02", "close": 8.19, "volume": 1383611.0}, {"date": "2026-02-03", "close": 8.21, "volume": 1158165.0}, {"date": "2026-02-04", "close": 8.24, "volume": 1183396.0}, {"date": "2026-02-05", "close": 8.26, "volume": 1500300.0}, {"date": "2026-02-06", "close": 8.27, "volume": 1144262.0}, {"date": "2026-02-09", "close": 8.25, "volume": 797351.0}, {"date": "2026-02-10", "close": 8.26, "volume": 933111.0}, {"date": "2026-02-11", "close": 8.29, "volume": 790581.0}, {"date": "2026-02-12", "close": 8.27, "volume": 840742.0}, {"date": "2026-02-13", "close": 8.25, "volume": 880551.0}, {"date": "2026-02-17", "close": 8.24, "volume": 1095330.0}, {"date": "2026-02-18", "close": 8.19, "volume": 1201125.0}, {"date": "2026-02-19", "close": 8.16, "volume": 1156945.0}, {"date": "2026-02-20", "close": 8.2, "volume": 859570.0}, {"date": "2026-02-23", "close": 8.17, "volume": 819114.0}, {"date": "2026-02-24", "close": 8.22, "volume": 902532.0}, {"date": "2026-02-25", "close": 8.23, "volume": 794640.0}, {"date": "2026-02-26", "close": 8.23, "volume": 609104.0}, {"date": "2026-02-27", "close": 8.21, "volume": 860042.0}, {"date": "2026-03-02", "close": 8.24, "volume": 1387114.0}, {"date": "2026-03-03", "close": 8.14, "volume": 1362705.0}, {"date": "2026-03-04", "close": 8.18, "volume": 863613.0}, {"date": "2026-03-05", "close": 8.14, "volume": 680251.0}, {"date": "2026-03-06", "close": 8.07, "volume": 1157353.0}, {"date": "2026-03-09", "close": 8.04, "volume": 1415251.0}, {"date": "2026-03-10", "close": 8.08, "volume": 917830.0}, {"date": "2026-03-11", "close": 8.05, "volume": 929662.0}, {"date": "2026-03-12", "close": 8.01, "volume": 1509297.0}, {"date": "2026-03-13", "close": 7.95, "volume": 848626.0}, {"date": "2026-03-16", "close": 8.0, "volume": 1162171.0}, {"date": "2026-03-17", "close": 8.05, "volume": 1001580.0}, {"date": "2026-03-18", "close": 8.03, "volume": 913919.0}, {"date": "2026-03-19", "close": 7.99, "volume": 990980.0}, {"date": "2026-03-20", "close": 7.77, "volume": 2211785.0}, {"date": "2026-03-23", "close": 7.83, "volume": 1708780.0}, {"date": "2026-03-24", "close": 7.81, "volume": 1760649.0}, {"date": "2026-03-25", "close": 7.9, "volume": 1897103.0}, {"date": "2026-03-26", "close": 7.65, "volume": 1793673.0}, {"date": "2026-03-27", "close": 7.42, "volume": 3020534.0}, {"date": "2026-03-30", "close": 7.25, "volume": 2419341.0}, {"date": "2026-03-31", "close": 7.54, "volume": 2670390.0}, {"date": "2026-04-01", "close": 7.79, "volume": 1520004.0}, {"date": "2026-04-02", "close": 7.66, "volume": 1176764.0}, {"date": "2026-04-06", "close": 7.66, "volume": 1352575.0}, {"date": "2026-04-07", "close": 7.63, "volume": 847245.0}, {"date": "2026-04-08", "close": 7.76, "volume": 1030068.0}, {"date": "2026-04-09", "close": 7.89, "volume": 805599.0}, {"date": "2026-04-10", "close": 7.91, "volume": 675042.0}, {"date": "2026-04-13", "close": 7.94, "volume": 728956.0}, {"date": "2026-04-14", "close": 7.94, "volume": 835846.0}, {"date": "2026-04-15", "close": 7.93, "volume": 618486.0}, {"date": "2026-04-16", "close": 7.86, "volume": 701736.0}, {"date": "2026-04-17", "close": 7.9, "volume": 1197805.0}, {"date": "2026-04-20", "close": 7.91, "volume": 787444.0}, {"date": "2026-04-21", "close": 7.93, "volume": 806330.0}, {"date": "2026-04-22", "close": 7.96, "volume": 704691.0}, {"date": "2026-04-23", "close": 7.94, "volume": 690662.0}, {"date": "2026-04-24", "close": 7.95, "volume": 886447.0}, {"date": "2026-04-27", "close": 7.97, "volume": 558440.0}, {"date": "2026-04-28", "close": 7.94, "volume": 699373.0}, {"date": "2026-04-29", "close": 7.9, "volume": 648963.0}, {"date": "2026-04-30", "close": 7.98, "volume": 1003509.0}, {"date": "2026-05-01", "close": 8.02, "volume": 1167827.0}, {"date": "2026-05-04", "close": 7.97, "volume": 1109649.0}, {"date": "2026-05-05", "close": 7.99, "volume": 724449.0}, {"date": "2026-05-06", "close": 8.04, "volume": 823048.0}, {"date": "2026-05-07", "close": 8.0, "volume": 828708.0}, {"date": "2026-05-08", "close": 8.03, "volume": 563764.0}, {"date": "2026-05-11", "close": 7.99, "volume": 1113434.0}, {"date": "2026-05-12", "close": 8.01, "volume": 976767.0}, {"date": "2026-05-13", "close": 7.98, "volume": 769481.0}, {"date": "2026-05-14", "close": 7.95, "volume": 805325.0}, {"date": "2026-05-15", "close": 7.78, "volume": 880221.0}, {"date": "2026-05-18", "close": 7.69, "volume": 1610250.0}, {"date": "2026-05-19", "close": 7.65, "volume": 1420427.0}, {"date": "2026-05-20", "close": 7.79, "volume": 1287088.0}, {"date": "2026-05-21", "close": 7.77, "volume": 1190519.0}, {"date": "2026-05-22", "close": 7.83, "volume": 764472.0}, {"date": "2026-05-26", "close": 7.9, "volume": 878007.0}, {"date": "2026-05-27", "close": 7.93, "volume": 828050.0}, {"date": "2026-05-28", "close": 7.95, "volume": 625235.0}, {"date": "2026-05-29", "close": 7.96, "volume": 1068074.0}, {"date": "2026-06-01", "close": 7.9, "volume": 1428973.0}, {"date": "2026-06-02", "close": 7.86, "volume": 1104575.0}, {"date": "2026-06-03", "close": 7.81, "volume": 755622.0}, {"date": "2026-06-04", "close": 7.83, "volume": 776948.0}, {"date": "2026-06-05", "close": 7.81, "volume": 800409.0}, {"date": "2026-06-08", "close": 7.8, "volume": 1012909.0}, {"date": "2026-06-09", "close": 7.79, "volume": 815843.0}, {"date": "2026-06-10", "close": 7.78, "volume": 836081.0}, {"date": "2026-06-11", "close": 7.81, "volume": 768799.0}, {"date": "2026-06-12", "close": 7.79, "volume": 878009.0}, {"date": "2026-06-15", "close": 7.83, "volume": 1036959.0}, {"date": "2026-06-16", "close": 7.82, "volume": 679938.0}, {"date": "2026-06-17", "close": 7.79, "volume": 806575.0}, {"date": "2026-06-18", "close": 7.82, "volume": 733737.0}, {"date": "2026-06-22", "close": 7.74, "volume": 1097945.0}, {"date": "2026-06-23", "close": 7.74, "volume": 857661.0}, {"date": "2026-06-24", "close": 7.76, "volume": 823849.0}, {"date": "2026-06-25", "close": 7.76, "volume": 1314296.0}, {"date": "2026-06-26", "close": 7.77, "volume": 896449.0}, {"date": "2026-06-29", "close": 7.85, "volume": 1087306.0}, {"date": "2026-06-30", "close": 7.88, "volume": 1070645.0}, {"date": "2026-07-01", "close": 7.84, "volume": 1031232.0}, {"date": "2026-07-02", "close": 7.87, "volume": 790407.0}, {"date": "2026-07-06", "close": 7.85, "volume": 854807.0}, {"date": "2026-07-07", "close": 7.89, "volume": 729165.0}, {"date": "2026-07-08", "close": 7.88, "volume": 839171.0}, {"date": "2026-07-09", "close": 7.9, "volume": 853496.0}, {"date": "2026-07-10", "close": 7.89, "volume": 648158.0}, {"date": "2026-07-13", "close": 7.85, "volume": 857390.0}, {"date": "2026-07-14", "close": 7.88, "volume": 904622.0}, {"date": "2026-07-15", "close": 7.85, "volume": 769971.0}, {"date": "2026-07-16", "close": 7.83, "volume": 700658.0}, {"date": "2026-07-17", "close": 7.78, "volume": 555667.0}, {"date": "2026-07-20", "close": 7.81, "volume": 1178816.0}, {"date": "2026-07-21", "close": 7.81, "volume": 829100.0}, {"date": "2026-07-22", "close": 7.77, "volume": 724104.0}, {"date": "2026-07-23", "close": 7.7, "volume": 848477.0}, {"date": "2026-07-24", "close": 7.7, "volume": 648495.0}, {"date": "2026-07-27", "close": 7.69, "volume": 738797.0}, {"date": "2026-07-28", "close": 7.72, "volume": 682774.0}, {"date": "2026-07-29", "close": 7.68, "volume": 700700.0}, {"date": "2026-07-30", "close": 7.67, "volume": 1084647.0}, {"date": "2026-07-31", "close": 7.69, "volume": 860736.0}, {"date": "2026-08-03", "close": 7.76, "volume": 1115218.0}, {"date": "2026-08-04", "close": 7.76, "volume": 648085.0}, {"date": "2026-08-05", "close": 7.74, "volume": 872122.0}, {"date": "2026-08-06", "close": 7.73, "volume": 581268.0}, {"date": "2026-08-07", "close": 7.73, "volume": 1435931.0}], "refreshing": true}