{"ticker": "JQC", "overview": {"cik": "1227476", "ticker": "JQC", "name": "Nuveen Credit Strategies Income 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": "0001227476-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-04-24", "title": "Insider transaction", "accession": "0001225208-26-004594", "price_sensitive": false}, {"form": "N-CSRS", "date": "2026-04-02", "title": "NUVEEN CREDIT STRATEGIES INCOME FUND", "accession": "0001193125-26-139273", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-03-25", "title": "Form NPORT-P", "accession": "0001227476-26-000006", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-03", "title": "NUVEEN CREDIT STRATEGIES INCOME FUND", "accession": "0001193125-26-088813", "price_sensitive": false}, {"form": "3", "date": "2026-02-23", "title": "Initial insider holdings", "accession": "0001225208-26-002336", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-12-30", "title": "Form NPORT-P", "accession": "0001227476-25-000009", "price_sensitive": false}, {"form": "3", "date": "2025-10-29", "title": "Initial insider holdings", "accession": "0001225208-25-008797", "price_sensitive": false}, {"form": "N-CEN", "date": "2025-10-14", "title": "Form N-CEN", "accession": "0001193125-25-238701", "price_sensitive": false}, {"form": "N-CSR", "date": "2025-10-03", "title": "NUVEEN CREDIT STRATEGIES INCOME FUND", "accession": "0001193125-25-230240", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-09-26", "title": "Form NPORT-P", "accession": "0001227476-25-000003", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-22", "title": "Form N-PX", "accession": "0000930413-25-002679", "price_sensitive": false}, {"form": "40-17G", "date": "2025-07-31", "title": "Form 40-17G", "accession": "0001193125-25-170182", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-06-26", "title": "Form NPORT-P", "accession": "0001752724-25-157174", "price_sensitive": false}, {"form": "4", "date": "2025-05-06", "title": "Insider transaction", "accession": "0001225208-25-004788", "price_sensitive": false}, {"form": "4", "date": "2025-05-06", "title": "Insider transaction", "accession": "0001225208-25-004784", "price_sensitive": false}, {"form": "4", "date": "2025-05-06", "title": "Insider transaction", "accession": "0001225208-25-004783", "price_sensitive": false}, {"form": "424B3", "date": "2025-04-07", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001999371-25-003871", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-04-04", "title": "NUVEEN CREDIT STRATEGIES INCOME FUND", "accession": "0001193125-25-073009", "price_sensitive": false}, {"form": "497AD", "date": "2025-03-27", "title": "FILING BY CERTAIN INVESTMENT COMPANIES", "accession": "0001999371-25-003306", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-03-26", "title": "Form NPORT-P", "accession": "0001752724-25-068187", "price_sensitive": false}, {"form": "424B2", "date": "2025-03-20", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001999371-25-002882", "price_sensitive": false}, {"form": "497AD", "date": "2025-03-20", "title": "FILING BY CERTAIN INVESTMENT COMPANIES", "accession": "0001999371-25-002835", "price_sensitive": false}, {"form": "N-2ASR", "date": "2025-03-19", "title": "AUTOMATIC SHELF REGISTRATION STATEMENT", "accession": "0001999371-25-002831", "price_sensitive": false}]}, "description": "Nuveen Credit Strategies Income Fund trades as JQC on the NYSE and is registered in the United States. Privy Trades holds 37 insider filings for the company, from April 2004 to March 2026. Across those, 13 insiders disclosed 24 open-market purchases totalling $3.87M against 8 sales totalling $5.41M. The most recent filing on record is dated 31 March 2026.", "exchange": "NYSE", "stats": {"buy_n": 24, "buy_sum": 3865110.17, "sell_n": 8, "sell_sum": 5408140.08, "net": -1543029.9100000001, "insiders": 13, "first_date": "2004-04-26", "last_date": "2026-03-31"}, "metrics": {"ticker": "JQC", "has_prices": true, "as_of": "2026-08-07", "last": 4.81, "prev_close": 4.77, "change": 0.040000000000000036, "change_pct": 0.008385744234800846, "session_volume": 690167.0, "vwap_5": 4.7884139628861515, "vwap_20": 4.774965160750217, "vwap_60": 4.803367488680028, "vwap_250": 5.011521122556029, "high_52w": 5.18, "low_52w": 4.65, "avg_volume_20": 554252.75, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001225208-26-004594", "src": "INSIDERS", "ticker": "JQC", "cik": "1227476", "company": "Nuveen Credit Strategies Income Fund", "company_raw": "Nuveen Credit Strategies Income Fund", "who": "Scott C. Caraher", "who_key": "Caraher Scott C.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 95131.0, "score": 48.8, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider buys $95K of JQC", "source_url": "https://www.sec.gov/Archives/edgar/data/1227476/000122520826004594/0001225208-26-004594-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311927}, {"id": "0001225208-25-004783", "src": "INSIDERS", "ticker": "JQC", "cik": "1227476", "company": "Nuveen Credit Strategies Income Fund", "company_raw": "Nuveen Credit Strategies Income Fund", "who": "Nathaniel T. Jones", "who_key": "Jones Nathaniel T.", "role": "Vice President and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 12216.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "President files routine paperwork on JQC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1227476/000122520825004783/0001225208-25-004783-index.htm", "trade_date": "2025-05-05", "timestamp": "2025-05-05", "mins": 787127}, {"id": "0001225208-25-004784", "src": "INSIDERS", "ticker": "JQC", "cik": "1227476", "company": "Nuveen Credit Strategies Income Fund", "company_raw": "Nuveen Credit Strategies Income Fund", "who": "Scott C. Caraher", "who_key": "Caraher Scott C.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on JQC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1227476/000122520825004784/0001225208-25-004784-index.htm", "trade_date": "2025-05-05", "timestamp": "2025-05-05", "mins": 787127}, {"id": "0001225208-25-004788", "src": "INSIDERS", "ticker": "JQC", "cik": "1227476", "company": "Nuveen Credit Strategies Income Fund", "company_raw": "Nuveen Credit Strategies Income Fund", "who": "William A. Siffermann", "who_key": "Siffermann William A", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "President files routine paperwork on JQC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1227476/000122520825004788/0001225208-25-004788-index.htm", "trade_date": "2025-05-05", "timestamp": "2025-05-05", "mins": 787127}, {"id": "0001225208-23-009749", "src": "INSIDERS", "ticker": "JQC", "cik": "1227476", "company": "Nuveen Credit Strategies Income Fund", "company_raw": "Nuveen Credit Strategies Income Fund", "who": "Nathaniel T. Jones", "who_key": "Jones Nathaniel T.", "role": "Vice President and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 9757.0, "score": 32.4, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "JQC gets $10K from the president", "source_url": "https://www.sec.gov/Archives/edgar/data/1227476/000122520823009749/0001225208-23-009749-index.htm", "trade_date": "2023-10-26", "timestamp": "2023-10-26", "mins": 1589207}, {"id": "0001225208-23-009306", "src": "INSIDERS", "ticker": "JQC", "cik": "1227476", "company": "Nuveen Credit Strategies Income Fund", "company_raw": "Nuveen Credit Strategies Income Fund", "who": "Scott C. Caraher", "who_key": "Caraher Scott C.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 73800.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider offloads $74K of JQC", "source_url": "https://www.sec.gov/Archives/edgar/data/1227476/000122520823009306/0001225208-23-009306-index.htm", "trade_date": "2023-10-03", "timestamp": "2023-10-03", "mins": 1622327}, {"id": "0001225208-21-005088", "src": "INSIDERS", "ticker": "JQC", "cik": "1227476", "company": "Nuveen Credit Strategies Income Fund", "company_raw": "Nuveen Credit Strategies Income Fund", "who": "Scott C. Caraher", "who_key": "Caraher Scott C.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 65096.0, "score": 45.5, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 3 buying JQC", "source_url": "https://www.sec.gov/Archives/edgar/data/1227476/000122520821005088/0001225208-21-005088-index.htm", "trade_date": "2021-03-10", "timestamp": "2021-03-10", "mins": 2971607}, {"id": "0001225208-20-005639", "src": "INSIDERS", "ticker": "JQC", "cik": "1227476", "company": "Nuveen Credit Strategies Income Fund", "company_raw": "Nuveen Credit Strategies Income Fund", "who": "Scott C. Caraher", "who_key": "Caraher Scott C.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 10010.0, "score": 25.8, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "3 insiders now buying JQC", "source_url": "https://www.sec.gov/Archives/edgar/data/1227476/000122520820005639/0001225208-20-005639-index.htm", "trade_date": "2020-03-25", "timestamp": "2020-03-25", "mins": 3475607}, {"id": "0001510281-19-000134", "src": "INSIDERS", "ticker": "JQC", "cik": "1227476", "company": "Nuveen Credit Strategies Income Fund", "company_raw": "Nuveen Credit Strategies Income Fund", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 2291271.01, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The whale sells $2.3M of JQC", "source_url": "https://www.sec.gov/Archives/edgar/data/1227476/000151028119000134/0001510281-19-000134-index.htm", "trade_date": "2019-07-18", "timestamp": "2019-07-18", "mins": 3837047}, {"id": "0001510281-19-000133", "src": "INSIDERS", "ticker": "JQC", "cik": "1227476", "company": "Nuveen Credit Strategies Income Fund", "company_raw": "Nuveen Credit Strategies Income Fund", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 2821784.07, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The whale sells $2.8M of JQC", "source_url": "https://www.sec.gov/Archives/edgar/data/1227476/000151028119000133/0001510281-19-000133-index.htm", "trade_date": "2019-07-16", "timestamp": "2019-07-16", "mins": 3839927}, {"id": "0001225208-19-009417", "src": "INSIDERS", "ticker": "JQC", "cik": "1227476", "company": "Nuveen Credit Strategies Income Fund", "company_raw": "Nuveen Credit Strategies Income Fund", "who": "Gifford R. Zimmerman", "who_key": "ZIMMERMAN GIFFORD R", "role": "Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 43045.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on JQC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1227476/000122520819009417/0001225208-19-009417-index.htm", "trade_date": "2019-06-18", "timestamp": "2019-06-18", "mins": 3880247}, {"id": "0001510281-19-000022", "src": "INSIDERS", "ticker": "JQC", "cik": "1227476", "company": "Nuveen Credit Strategies Income Fund", "company_raw": "Nuveen Credit Strategies Income Fund", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 549866.7000000001, "score": 45.5, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying JQC \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1227476/000151028119000022/0001510281-19-000022-index.htm", "trade_date": "2019-01-15", "timestamp": "2019-01-15", "mins": 4102007}, {"id": "0001510281-19-000017", "src": "INSIDERS", "ticker": "JQC", "cik": "1227476", "company": "Nuveen Credit Strategies Income Fund", "company_raw": "Nuveen Credit Strategies Income Fund", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1751289.3, "score": 51.7, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 4 buying JQC", "source_url": "https://www.sec.gov/Archives/edgar/data/1227476/000151028119000017/0001510281-19-000017-index.htm", "trade_date": "2019-01-14", "timestamp": "2019-01-14", "mins": 4103447}, {"id": "0001225208-19-000782", "src": "INSIDERS", "ticker": "JQC", "cik": "1227476", "company": "Nuveen Credit Strategies Income Fund", "company_raw": "Nuveen Credit Strategies Income Fund", "who": "Sutanto Widjaja", "who_key": "Widjaja Sutanto", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 9477.0, "score": 35.8, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 5 insiders into JQC", "source_url": "https://www.sec.gov/Archives/edgar/data/1227476/000122520819000782/0001225208-19-000782-index.htm", "trade_date": "2019-01-08", "timestamp": "2019-01-08", "mins": 4112087}, {"id": "0001225208-19-000783", "src": "INSIDERS", "ticker": "JQC", "cik": "1227476", "company": "Nuveen Credit Strategies Income Fund", "company_raw": "Nuveen Credit Strategies Income Fund", "who": "Sutanto Widjaja", "who_key": "Widjaja Sutanto", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 10527.88, "score": 22.7, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "JQC draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1227476/000122520819000783/0001225208-19-000783-index.htm", "trade_date": "2019-01-07", "timestamp": "2019-01-07", "mins": 4113527}, {"id": "0001225208-17-018395", "src": "INSIDERS", "ticker": "JQC", "cik": "1227476", "company": "Nuveen Credit Strategies Income Fund", "company_raw": "Nuveen Credit Strategies Income Fund", "who": "Gifford R. Zimmerman", "who_key": "ZIMMERMAN GIFFORD R", "role": "Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 24597.6, "score": 41.9, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "5 insiders pile into JQC", "source_url": "https://www.sec.gov/Archives/edgar/data/1227476/000122520817018395/0001225208-17-018395-index.htm", "trade_date": "2017-12-06", "timestamp": "2017-12-06", "mins": 4685207}, {"id": "0001225208-17-015205", "src": "INSIDERS", "ticker": "JQC", "cik": "1227476", "company": "Nuveen Credit Strategies Income Fund", "company_raw": "Nuveen Credit Strategies Income Fund", "who": "Gifford R. Zimmerman", "who_key": "ZIMMERMAN GIFFORD R", "role": "Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 20797.500000000004, "score": 26.1, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "6 insiders pile into JQC", "source_url": "https://www.sec.gov/Archives/edgar/data/1227476/000122520817015205/0001225208-17-015205-index.htm", "trade_date": "2017-09-20", "timestamp": "2017-09-20", "mins": 4796087}, {"id": "0001225208-17-015149", "src": "INSIDERS", "ticker": "JQC", "cik": "1227476", "company": "Nuveen Credit Strategies Income Fund", "company_raw": "Nuveen Credit Strategies Income Fund", "who": "William J. Schneider", "who_key": "SCHNEIDER WILLIAM J", "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 JQC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1227476/000122520817015149/0001225208-17-015149-index.htm", "trade_date": "2017-09-18", "timestamp": "2017-09-18", "mins": 4798967}, {"id": "0001225208-17-007862", "src": "INSIDERS", "ticker": "JQC", "cik": "1227476", "company": "Nuveen Credit Strategies Income Fund", "company_raw": "Nuveen Credit Strategies Income Fund", "who": "Nuveen Fund Advisors, LLC", "who_key": "Nuveen Fund Advisors, LLC", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 61040.00000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider sells $61K of JQC", "source_url": "https://www.sec.gov/Archives/edgar/data/1227476/000122520817007862/0001225208-17-007862-index.htm", "trade_date": "2017-04-06", "timestamp": "2017-04-06", "mins": 5036567}, {"id": "0001225208-16-042976", "src": "INSIDERS", "ticker": "JQC", "cik": "1227476", "company": "Nuveen Credit Strategies Income Fund", "company_raw": "Nuveen Credit Strategies Income Fund", "who": "William J. Schneider", "who_key": "SCHNEIDER WILLIAM J", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 216984.99999999997, "score": 38.1, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "6 insiders pile into JQC", "source_url": "https://www.sec.gov/Archives/edgar/data/1227476/000122520816042976/0001225208-16-042976-index.htm", "trade_date": "2016-12-07", "timestamp": "2016-12-07", "mins": 5209367}, {"id": "0001225208-13-001404", "src": "INSIDERS", "ticker": "JQC", "cik": "1227476", "company": "Nuveen Credit Strategies Income Fund", "company_raw": "Nuveen Credit Strategies Income Fund", "who": "William Adams IV", "who_key": "ADAMS WILLIAM IV", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 73009.44, "score": 46.7, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "8 insiders pile into JQC", "source_url": "https://www.sec.gov/Archives/edgar/data/1227476/000122520813001404/0001225208-13-001404-index.htm", "trade_date": "2013-01-10", "timestamp": "2013-01-10", "mins": 7264247}, {"id": "0001225208-13-005007", "src": "INSIDERS", "ticker": "JQC", "cik": "1227476", "company": "Nuveen Credit Strategies Income Fund", "company_raw": "Nuveen Credit Strategies Income Fund", "who": "William Adams IV", "who_key": "ADAMS WILLIAM IV", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 26994.6, "score": 39.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "7 insiders pile into JQC", "source_url": "https://www.sec.gov/Archives/edgar/data/1227476/000122520813005007/0001225208-13-005007-index.htm", "trade_date": "2013-01-10", "timestamp": "2013-01-10", "mins": 7264247}, {"id": "0001225208-12-021794", "src": "INSIDERS", "ticker": "JQC", "cik": "1227476", "company": "Nuveen Credit Strategies Income Fund", "company_raw": "Nuveen Credit Strategies Income Fund", "who": "William Adams IV", "who_key": "ADAMS WILLIAM IV", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 145500.0, "score": 46.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "8 insiders pile into JQC", "source_url": "https://www.sec.gov/Archives/edgar/data/1227476/000122520812021794/0001225208-12-021794-index.htm", "trade_date": "2012-10-23", "timestamp": "2012-10-23", "mins": 7378007}, {"id": "0001437043-08-000126", "src": "INSIDERS", "ticker": "JQC", "cik": "1227476", "company": "Nuveen Credit Strategies Income Fund", "company_raw": "Nuveen Multi-Strategy Income & Growth Fund 2", "who": "Bernard Sussman", "who_key": "SUSSMAN BERNARD", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 58902.0, "score": 44.1, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 8 buying JQC", "source_url": "https://www.sec.gov/Archives/edgar/data/1227476/000143704308000126/0001437043-08-000126-index.htm", "trade_date": "2008-11-19", "timestamp": "2008-11-19", "mins": 9442967}, {"id": "0001390974-07-000578", "src": "INSIDERS", "ticker": "JQC", "cik": "1227476", "company": "Nuveen Credit Strategies Income Fund", "company_raw": "Nuveen Multi-Strategy Income & Growth Fund 2", "who": "Bernard Sussman", "who_key": "SUSSMAN BERNARD", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 114215.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider offloads $114K of JQC", "source_url": "https://www.sec.gov/Archives/edgar/data/1227476/000139097407000578/0001390974-07-000578-index.htm", "trade_date": "2007-12-11", "timestamp": "2007-12-11", "mins": 9938327}, {"id": "0001390974-07-000515", "src": "INSIDERS", "ticker": "JQC", "cik": "1227476", "company": "Nuveen Credit Strategies Income Fund", "company_raw": "Nuveen Multi-Strategy Income & Growth Fund 2", "who": "Judith M. Stockdale", "who_key": "STOCKDALE JUDITH M", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 1994.85, "score": 15.7, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "9 insiders pile into JQC", "source_url": "https://www.sec.gov/Archives/edgar/data/1227476/000139097407000515/0001390974-07-000515-index.htm", "trade_date": "2007-10-12", "timestamp": "2007-10-12", "mins": 10024727}, {"id": "0001390974-07-000483", "src": "INSIDERS", "ticker": "JQC", "cik": "1227476", "company": "Nuveen Credit Strategies Income Fund", "company_raw": "Nuveen Multi-Strategy Income & Growth Fund 2", "who": "Timothy R. Schwertfeger", "who_key": "SCHWERTFEGER TIMOTHY R", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 284954.0, "score": 54.5, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "10 insiders pile into JQC", "source_url": "https://www.sec.gov/Archives/edgar/data/1227476/000139097407000483/0001390974-07-000483-index.htm", "trade_date": "2007-08-17", "timestamp": "2007-08-17", "mins": 10105367}, {"id": "0001390974-07-000479", "src": "INSIDERS", "ticker": "JQC", "cik": "1227476", "company": "Nuveen Credit Strategies Income Fund", "company_raw": "Nuveen Multi-Strategy Income & Growth Fund 2", "who": "Timothy R. Schwertfeger", "who_key": "SCHWERTFEGER TIMOTHY R", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 148104.0, "score": 36.1, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "11 insiders pile into JQC", "source_url": "https://www.sec.gov/Archives/edgar/data/1227476/000139097407000479/0001390974-07-000479-index.htm", "trade_date": "2007-08-16", "timestamp": "2007-08-16", "mins": 10106807}, {"id": "0001390974-07-000354", "src": "INSIDERS", "ticker": "JQC", "cik": "1227476", "company": "Nuveen Credit Strategies Income Fund", "company_raw": "Nuveen Multi-Strategy Income & Growth Fund 2", "who": "John P. Amboian", "who_key": "AMBOIAN JOHN P", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 196160.0, "score": 37.5, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying JQC \u2014 11 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1227476/000139097407000354/0001390974-07-000354-index.htm", "trade_date": "2007-08-03", "timestamp": "2007-08-03", "mins": 10125527}, {"id": "0001189642-07-000214", "src": "INSIDERS", "ticker": "JQC", "cik": "1227476", "company": "Nuveen Credit Strategies Income Fund", "company_raw": "Nuveen Multi-Strategy Income & Growth Fund 2", "who": "Connell Andrea Revy O", "who_key": "O CONNELL ANDREA REVY", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 20700.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider trims $21K of JQC", "source_url": "https://www.sec.gov/Archives/edgar/data/1227476/000118964207000214/0001189642-07-000214-index.htm", "trade_date": "2007-05-21", "timestamp": "2007-05-21", "mins": 10232087}], "recent_buys": [{"id": "0001225208-26-004594", "src": "INSIDERS", "ticker": "JQC", "cik": "1227476", "company": "Nuveen Credit Strategies Income Fund", "company_raw": "Nuveen Credit Strategies Income Fund", "who": "Scott C. Caraher", "who_key": "Caraher Scott C.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 95131.0, "score": 48.8, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider buys $95K of JQC", "source_url": "https://www.sec.gov/Archives/edgar/data/1227476/000122520826004594/0001225208-26-004594-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311927}, {"id": "0001225208-23-009749", "src": "INSIDERS", "ticker": "JQC", "cik": "1227476", "company": "Nuveen Credit Strategies Income Fund", "company_raw": "Nuveen Credit Strategies Income Fund", "who": "Nathaniel T. Jones", "who_key": "Jones Nathaniel T.", "role": "Vice President and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 9757.0, "score": 32.4, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "JQC gets $10K from the president", "source_url": "https://www.sec.gov/Archives/edgar/data/1227476/000122520823009749/0001225208-23-009749-index.htm", "trade_date": "2023-10-26", "timestamp": "2023-10-26", "mins": 1589207}, {"id": "0001225208-21-005088", "src": "INSIDERS", "ticker": "JQC", "cik": "1227476", "company": "Nuveen Credit Strategies Income Fund", "company_raw": "Nuveen Credit Strategies Income Fund", "who": "Scott C. Caraher", "who_key": "Caraher Scott C.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 65096.0, "score": 45.5, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 3 buying JQC", "source_url": "https://www.sec.gov/Archives/edgar/data/1227476/000122520821005088/0001225208-21-005088-index.htm", "trade_date": "2021-03-10", "timestamp": "2021-03-10", "mins": 2971607}, {"id": "0001225208-20-005639", "src": "INSIDERS", "ticker": "JQC", "cik": "1227476", "company": "Nuveen Credit Strategies Income Fund", "company_raw": "Nuveen Credit Strategies Income Fund", "who": "Scott C. Caraher", "who_key": "Caraher Scott C.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 10010.0, "score": 25.8, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "3 insiders now buying JQC", "source_url": "https://www.sec.gov/Archives/edgar/data/1227476/000122520820005639/0001225208-20-005639-index.htm", "trade_date": "2020-03-25", "timestamp": "2020-03-25", "mins": 3475607}, {"id": "0001510281-19-000022", "src": "INSIDERS", "ticker": "JQC", "cik": "1227476", "company": "Nuveen Credit Strategies Income Fund", "company_raw": "Nuveen Credit Strategies Income Fund", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 549866.7000000001, "score": 45.5, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying JQC \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1227476/000151028119000022/0001510281-19-000022-index.htm", "trade_date": "2019-01-15", "timestamp": "2019-01-15", "mins": 4102007}, {"id": "0001510281-19-000017", "src": "INSIDERS", "ticker": "JQC", "cik": "1227476", "company": "Nuveen Credit Strategies Income Fund", "company_raw": "Nuveen Credit Strategies Income Fund", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1751289.3, "score": 51.7, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 4 buying JQC", "source_url": "https://www.sec.gov/Archives/edgar/data/1227476/000151028119000017/0001510281-19-000017-index.htm", "trade_date": "2019-01-14", "timestamp": "2019-01-14", "mins": 4103447}, {"id": "0001225208-19-000782", "src": "INSIDERS", "ticker": "JQC", "cik": "1227476", "company": "Nuveen Credit Strategies Income Fund", "company_raw": "Nuveen Credit Strategies Income Fund", "who": "Sutanto Widjaja", "who_key": "Widjaja Sutanto", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 9477.0, "score": 35.8, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 5 insiders into JQC", "source_url": "https://www.sec.gov/Archives/edgar/data/1227476/000122520819000782/0001225208-19-000782-index.htm", "trade_date": "2019-01-08", "timestamp": "2019-01-08", "mins": 4112087}, {"id": "0001225208-19-000783", "src": "INSIDERS", "ticker": "JQC", "cik": "1227476", "company": "Nuveen Credit Strategies Income Fund", "company_raw": "Nuveen Credit Strategies Income Fund", "who": "Sutanto Widjaja", "who_key": "Widjaja Sutanto", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 10527.88, "score": 22.7, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "JQC draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1227476/000122520819000783/0001225208-19-000783-index.htm", "trade_date": "2019-01-07", "timestamp": "2019-01-07", "mins": 4113527}, {"id": "0001225208-17-018395", "src": "INSIDERS", "ticker": "JQC", "cik": "1227476", "company": "Nuveen Credit Strategies Income Fund", "company_raw": "Nuveen Credit Strategies Income Fund", "who": "Gifford R. Zimmerman", "who_key": "ZIMMERMAN GIFFORD R", "role": "Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 24597.6, "score": 41.9, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "5 insiders pile into JQC", "source_url": "https://www.sec.gov/Archives/edgar/data/1227476/000122520817018395/0001225208-17-018395-index.htm", "trade_date": "2017-12-06", "timestamp": "2017-12-06", "mins": 4685207}, {"id": "0001225208-17-015205", "src": "INSIDERS", "ticker": "JQC", "cik": "1227476", "company": "Nuveen Credit Strategies Income Fund", "company_raw": "Nuveen Credit Strategies Income Fund", "who": "Gifford R. Zimmerman", "who_key": "ZIMMERMAN GIFFORD R", "role": "Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 20797.500000000004, "score": 26.1, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "6 insiders pile into JQC", "source_url": "https://www.sec.gov/Archives/edgar/data/1227476/000122520817015205/0001225208-17-015205-index.htm", "trade_date": "2017-09-20", "timestamp": "2017-09-20", "mins": 4796087}, {"id": "0001225208-16-042976", "src": "INSIDERS", "ticker": "JQC", "cik": "1227476", "company": "Nuveen Credit Strategies Income Fund", "company_raw": "Nuveen Credit Strategies Income Fund", "who": "William J. Schneider", "who_key": "SCHNEIDER WILLIAM J", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 216984.99999999997, "score": 38.1, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "6 insiders pile into JQC", "source_url": "https://www.sec.gov/Archives/edgar/data/1227476/000122520816042976/0001225208-16-042976-index.htm", "trade_date": "2016-12-07", "timestamp": "2016-12-07", "mins": 5209367}, {"id": "0001225208-13-005007", "src": "INSIDERS", "ticker": "JQC", "cik": "1227476", "company": "Nuveen Credit Strategies Income Fund", "company_raw": "Nuveen Credit Strategies Income Fund", "who": "William Adams IV", "who_key": "ADAMS WILLIAM IV", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 26994.6, "score": 39.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "7 insiders pile into JQC", "source_url": "https://www.sec.gov/Archives/edgar/data/1227476/000122520813005007/0001225208-13-005007-index.htm", "trade_date": "2013-01-10", "timestamp": "2013-01-10", "mins": 7264247}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Nuveen Credit Strategies Income Fund Shares of Beneficial Interest", "new_value": "Nuveen Credit Strategies Income Fund", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001227476", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001227476", "applied": 1, "detected_at": "2026-10-25T10:21:16.817713"}]}, "key_people": [{"who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 2301156.0, "sold": 5113055.08, "net": -2811899.08, "trades": 4, "top_score": 51.7, "lean": "selling", "history": [{"action": "SELL", "amount": 2291271.01, "date": "2019-07-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1227476/000151028119000134/0001510281-19-000134-index.htm"}, {"action": "SELL", "amount": 2821784.07, "date": "2019-07-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1227476/000151028119000133/0001510281-19-000133-index.htm"}, {"action": "BUY", "amount": 549866.7000000001, "date": "2019-01-15", "score": 45.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1227476/000151028119000022/0001510281-19-000022-index.htm"}, {"action": "BUY", "amount": 1751289.3, "date": "2019-01-14", "score": 51.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1227476/000151028119000017/0001510281-19-000017-index.htm"}], "latest": {"action": "SELL", "amount": 2291271.01, "date": "2019-07-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1227476/000151028119000134/0001510281-19-000134-index.htm"}}, {"who": "Timothy R. Schwertfeger", "who_key": "SCHWERTFEGER TIMOTHY R", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 433058.0, "sold": 0, "net": 433058.0, "trades": 2, "top_score": 54.5, "lean": "buying", "history": [{"action": "BUY", "amount": 284954.0, "date": "2007-08-17", "score": 54.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1227476/000139097407000483/0001390974-07-000483-index.htm"}, {"action": "BUY", "amount": 148104.0, "date": "2007-08-16", "score": 36.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1227476/000139097407000479/0001390974-07-000479-index.htm"}], "latest": {"action": "BUY", "amount": 284954.0, "date": "2007-08-17", "score": 54.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1227476/000139097407000483/0001390974-07-000483-index.htm"}}, {"who": "Bernard Sussman", "who_key": "SUSSMAN BERNARD", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 177602.0, "sold": 114215.0, "net": 63387.0, "trades": 3, "top_score": 44.1, "lean": "buying", "history": [{"action": "BUY", "amount": 58902.0, "date": "2008-11-19", "score": 44.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1227476/000143704308000126/0001437043-08-000126-index.htm"}, {"action": "SELL", "amount": 114215.0, "date": "2007-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1227476/000139097407000578/0001390974-07-000578-index.htm"}, {"action": "BUY", "amount": 118699.99999999999, "date": "2005-11-14", "score": 34.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1227476/000118964205000505/0001189642-05-000505-index.htm"}], "latest": {"action": "BUY", "amount": 58902.0, "date": "2008-11-19", "score": 44.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1227476/000143704308000126/0001437043-08-000126-index.htm"}}, {"who": "William Adams IV", "who_key": "ADAMS WILLIAM IV", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 245504.04, "sold": 0, "net": 245504.04, "trades": 3, "top_score": 46.7, "lean": "buying", "history": [{"action": "BUY", "amount": 73009.44, "date": "2013-01-10", "score": 46.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1227476/000122520813001404/0001225208-13-001404-index.htm"}, {"action": "BUY", "amount": 26994.6, "date": "2013-01-10", "score": 39.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1227476/000122520813005007/0001225208-13-005007-index.htm"}, {"action": "BUY", "amount": 145500.0, "date": "2012-10-23", "score": 46.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1227476/000122520812021794/0001225208-12-021794-index.htm"}], "latest": {"action": "BUY", "amount": 73009.44, "date": "2013-01-10", "score": 46.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1227476/000122520813001404/0001225208-13-001404-index.htm"}}, {"who": "Scott C. Caraher", "who_key": "Caraher Scott C.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 170237.0, "sold": 73800.0, "net": 96437.0, "trades": 4, "top_score": 48.8, "lean": "buying", "history": [{"action": "BUY", "amount": 95131.0, "date": "2026-03-31", "score": 48.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1227476/000122520826004594/0001225208-26-004594-index.htm"}, {"action": "SELL", "amount": 73800.0, "date": "2023-10-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1227476/000122520823009306/0001225208-23-009306-index.htm"}, {"action": "BUY", "amount": 65096.0, "date": "2021-03-10", "score": 45.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1227476/000122520821005088/0001225208-21-005088-index.htm"}, {"action": "BUY", "amount": 10010.0, "date": "2020-03-25", "score": 25.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1227476/000122520820005639/0001225208-20-005639-index.htm"}], "latest": {"action": "BUY", "amount": 95131.0, "date": "2026-03-31", "score": 48.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1227476/000122520826004594/0001225208-26-004594-index.htm"}}, {"who": "William J. Schneider", "who_key": "SCHNEIDER WILLIAM J", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 216984.99999999997, "sold": 0, "net": 216984.99999999997, "trades": 1, "top_score": 38.1, "lean": "buying", "history": [{"action": "BUY", "amount": 216984.99999999997, "date": "2016-12-07", "score": 38.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1227476/000122520816042976/0001225208-16-042976-index.htm"}], "latest": {"action": "BUY", "amount": 216984.99999999997, "date": "2016-12-07", "score": 38.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1227476/000122520816042976/0001225208-16-042976-index.htm"}}, {"who": "John P. Amboian", "who_key": "AMBOIAN JOHN P", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 196160.0, "sold": 0, "net": 196160.0, "trades": 1, "top_score": 37.5, "lean": "buying", "history": [{"action": "BUY", "amount": 196160.0, "date": "2007-08-03", "score": 37.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1227476/000139097407000354/0001390974-07-000354-index.htm"}], "latest": {"action": "BUY", "amount": 196160.0, "date": "2007-08-03", "score": 37.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1227476/000139097407000354/0001390974-07-000354-index.htm"}}, {"who": "Gifford R. Zimmerman", "who_key": "ZIMMERMAN GIFFORD R", "role": "Chief Administrative Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 70795.1, "sold": 25330.0, "net": 45465.100000000006, "trades": 6, "top_score": 47.3, "lean": "buying", "history": [{"action": "BUY", "amount": 24597.6, "date": "2017-12-06", "score": 41.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1227476/000122520817018395/0001225208-17-018395-index.htm"}, {"action": "BUY", "amount": 20797.500000000004, "date": "2017-09-20", "score": 26.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1227476/000122520817015205/0001225208-17-015205-index.htm"}, {"action": "SELL", "amount": 12830.0, "date": "2006-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1227476/000118964206000139/0001189642-06-000139-index.htm"}, {"action": "SELL", "amount": 12500.0, "date": "2006-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1227476/000118964206000070/0001189642-06-000070-index.htm"}, {"action": "BUY", "amount": 12580.0, "date": "2005-03-22", "score": 47.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1227476/000118964205000388/0001189642-05-000388-index.htm"}, {"action": "BUY", "amount": 12820.0, "date": "2004-04-26", "score": 32.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1227476/000118964204000339/0001189642-04-000339-index.htm"}], "latest": {"action": "BUY", "amount": 24597.6, "date": "2017-12-06", "score": 41.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1227476/000122520817018395/0001225208-17-018395-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": "0001227476-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-04-24", "title": "Insider transaction", "accession": "0001225208-26-004594", "price_sensitive": false}, {"form": "N-CSRS", "date": "2026-04-02", "title": "NUVEEN CREDIT STRATEGIES INCOME FUND", "accession": "0001193125-26-139273", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-03-25", "title": "Form NPORT-P", "accession": "0001227476-26-000006", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-03", "title": "NUVEEN CREDIT STRATEGIES INCOME FUND", "accession": "0001193125-26-088813", "price_sensitive": false}, {"form": "3", "date": "2026-02-23", "title": "Initial insider holdings", "accession": "0001225208-26-002336", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-12-30", "title": "Form NPORT-P", "accession": "0001227476-25-000009", "price_sensitive": false}, {"form": "3", "date": "2025-10-29", "title": "Initial insider holdings", "accession": "0001225208-25-008797", "price_sensitive": false}, {"form": "N-CEN", "date": "2025-10-14", "title": "Form N-CEN", "accession": "0001193125-25-238701", "price_sensitive": false}, {"form": "N-CSR", "date": "2025-10-03", "title": "NUVEEN CREDIT STRATEGIES INCOME FUND", "accession": "0001193125-25-230240", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-09-26", "title": "Form NPORT-P", "accession": "0001227476-25-000003", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-22", "title": "Form N-PX", "accession": "0000930413-25-002679", "price_sensitive": false}, {"form": "40-17G", "date": "2025-07-31", "title": "Form 40-17G", "accession": "0001193125-25-170182", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-06-26", "title": "Form NPORT-P", "accession": "0001752724-25-157174", "price_sensitive": false}, {"form": "4", "date": "2025-05-06", "title": "Insider transaction", "accession": "0001225208-25-004788", "price_sensitive": false}, {"form": "4", "date": "2025-05-06", "title": "Insider transaction", "accession": "0001225208-25-004784", "price_sensitive": false}, {"form": "4", "date": "2025-05-06", "title": "Insider transaction", "accession": "0001225208-25-004783", "price_sensitive": false}, {"form": "424B3", "date": "2025-04-07", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001999371-25-003871", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-04-04", "title": "NUVEEN CREDIT STRATEGIES INCOME FUND", "accession": "0001193125-25-073009", "price_sensitive": false}, {"form": "497AD", "date": "2025-03-27", "title": "FILING BY CERTAIN INVESTMENT COMPANIES", "accession": "0001999371-25-003306", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-03-26", "title": "Form NPORT-P", "accession": "0001752724-25-068187", "price_sensitive": false}, {"form": "424B2", "date": "2025-03-20", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001999371-25-002882", "price_sensitive": false}, {"form": "497AD", "date": "2025-03-20", "title": "FILING BY CERTAIN INVESTMENT COMPANIES", "accession": "0001999371-25-002835", "price_sensitive": false}, {"form": "N-2ASR", "date": "2025-03-19", "title": "AUTOMATIC SHELF REGISTRATION STATEMENT", "accession": "0001999371-25-002831", "price_sensitive": false}], "performance": {"ticker": "JQC", "has_prices": true, "summary": {"n": 24, "avg": -0.3606405182736437, "win_rate": 0.0, "best": -0.012320328542094557, "worst": -0.44457274826789844, "as_of": "2026-08-07"}, "buys": [{"who": "Caraher Scott C.", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 95131.0, "date": "2026-03-31", "score": 48.8, "ref_price": 4.87, "return": -0.012320328542094557}, {"who": "Jones Nathaniel T.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President and Treasurer", "amount": 9757.0, "date": "2023-10-26", "score": 32.4, "ref_price": 4.87, "return": -0.012320328542094557}, {"who": "Caraher Scott C.", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 65096.0, "date": "2021-03-10", "score": 45.5, "ref_price": 6.5, "return": -0.26000000000000006}, {"who": "Caraher Scott C.", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 10010.0, "date": "2020-03-25", "score": 25.8, "ref_price": 4.97, "return": -0.032193158953722364}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 549866.7000000001, "date": "2019-01-15", "score": 45.5, "ref_price": 7.7, "return": -0.3753246753246754}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1751289.3, "date": "2019-01-14", "score": 51.7, "ref_price": 7.64, "return": -0.3704188481675393}, {"who": "Widjaja Sutanto", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 9477.0, "date": "2019-01-08", "score": 35.8, "ref_price": 7.8, "return": -0.38333333333333336}, {"who": "Widjaja Sutanto", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 10527.88, "date": "2019-01-07", "score": 22.7, "ref_price": 7.79, "return": -0.3825417201540437}, {"who": "ZIMMERMAN GIFFORD R", "person_type": "EXEC", "person_label": "Execs", "role": "Secretary", "amount": 24597.6, "date": "2017-12-06", "score": 41.9, "ref_price": 8.19, "return": -0.41269841269841273}, {"who": "ZIMMERMAN GIFFORD R", "person_type": "EXEC", "person_label": "Execs", "role": "Secretary", "amount": 20797.500000000004, "date": "2017-09-20", "score": 26.1, "ref_price": 8.33, "return": -0.4225690276110445}, {"who": "SCHNEIDER WILLIAM J", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 216984.99999999997, "date": "2016-12-07", "score": 38.1, "ref_price": 8.66, "return": -0.44457274826789844}, {"who": "ADAMS WILLIAM IV", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 26994.6, "date": "2013-01-10", "score": 39.5, "ref_price": 8.39, "return": -0.4266984505363529}, {"who": "ADAMS WILLIAM IV", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 73009.44, "date": "2013-01-10", "score": 46.7, "ref_price": 8.39, "return": -0.4266984505363529}, {"who": "ADAMS WILLIAM IV", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 145500.0, "date": "2012-10-23", "score": 46.0, "ref_price": 8.39, "return": -0.4266984505363529}, {"who": "SUSSMAN BERNARD", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 58902.0, "date": "2008-11-19", "score": 44.1, "ref_price": 8.39, "return": -0.4266984505363529}, {"who": "STOCKDALE JUDITH M", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 1994.85, "date": "2007-10-12", "score": 15.7, "ref_price": 8.39, "return": -0.4266984505363529}, {"who": "SCHWERTFEGER TIMOTHY R", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 284954.0, "date": "2007-08-17", "score": 54.5, "ref_price": 8.39, "return": -0.4266984505363529}, {"who": "SCHWERTFEGER TIMOTHY R", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 148104.0, "date": "2007-08-16", "score": 36.1, "ref_price": 8.39, "return": -0.4266984505363529}, {"who": "AMBOIAN JOHN P", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 196160.0, "date": "2007-08-03", "score": 37.5, "ref_price": 8.39, "return": -0.4266984505363529}, {"who": "SUSSMAN BERNARD", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 118699.99999999999, "date": "2005-11-14", "score": 34.9, "ref_price": 8.39, "return": -0.4266984505363529}, {"who": "O CONNELL ANDREA REVY", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 18900.0, "date": "2005-09-20", "score": 25.6, "ref_price": 8.39, "return": -0.4266984505363529}, {"who": "STOCKDALE JUDITH M", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 2956.3, "date": "2005-04-29", "score": 17.2, "ref_price": 8.39, "return": -0.4266984505363529}, {"who": "ZIMMERMAN GIFFORD R", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Administrative Officer", "amount": 12580.0, "date": "2005-03-22", "score": 47.3, "ref_price": 8.39, "return": -0.4266984505363529}, {"who": "ZIMMERMAN GIFFORD R", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Administrative Officer", "amount": 12820.0, "date": "2004-04-26", "score": 32.4, "ref_price": 8.39, "return": -0.4266984505363529}]}, "price_series": [{"date": "2016-08-01", "close": 8.39, "volume": 366252.0}, {"date": "2016-08-02", "close": 8.34, "volume": 471051.0}, {"date": "2016-08-03", "close": 8.39, "volume": 310157.0}, {"date": "2016-08-04", "close": 8.42, "volume": 320008.0}, {"date": "2016-08-05", "close": 8.43, "volume": 556879.0}, {"date": "2016-08-08", "close": 8.44, "volume": 321747.0}, {"date": "2016-08-09", "close": 8.42, "volume": 250560.0}, {"date": "2016-08-10", "close": 8.4, "volume": 161690.0}, {"date": "2016-08-11", "close": 8.39, "volume": 261060.0}, {"date": "2016-08-12", "close": 8.44, "volume": 457707.0}, {"date": "2016-08-15", "close": 8.45, "volume": 407478.0}, {"date": "2016-08-16", "close": 8.5, "volume": 470002.0}, {"date": "2016-08-17", "close": 8.46, "volume": 231806.0}, {"date": "2016-08-18", "close": 8.46, "volume": 160712.0}, {"date": "2016-08-19", "close": 8.49, "volume": 181802.0}, {"date": "2016-08-22", "close": 8.45, "volume": 223968.0}, {"date": "2016-08-23", "close": 8.44, "volume": 398715.0}, {"date": "2016-08-24", "close": 8.43, "volume": 171116.0}, {"date": "2016-08-25", "close": 8.44, "volume": 324674.0}, {"date": "2016-08-26", "close": 8.42, "volume": 319068.0}, {"date": "2016-08-29", "close": 8.44, "volume": 277364.0}, {"date": "2016-08-30", "close": 8.43, "volume": 223078.0}, {"date": "2016-08-31", "close": 8.45, "volume": 368252.0}, {"date": "2016-09-01", "close": 8.43, "volume": 322683.0}, {"date": "2016-09-02", "close": 8.41, "volume": 190233.0}, {"date": "2016-09-06", "close": 8.44, "volume": 261132.0}, {"date": "2016-09-07", "close": 8.52, "volume": 340043.0}, {"date": "2016-09-08", "close": 8.56, "volume": 757048.0}, {"date": "2016-09-09", "close": 8.37, "volume": 301604.0}, {"date": "2016-09-12", "close": 8.39, "volume": 267078.0}, {"date": "2016-09-13", "close": 8.26, "volume": 699763.0}, {"date": "2016-09-14", "close": 8.31, "volume": 213880.0}, {"date": "2016-09-15", "close": 8.31, "volume": 327924.0}, {"date": "2016-09-16", "close": 8.31, "volume": 401785.0}, {"date": "2016-09-19", "close": 8.3, "volume": 291907.0}, {"date": "2016-09-20", "close": 8.32, "volume": 301230.0}, {"date": "2016-09-21", "close": 8.32, "volume": 433975.0}, {"date": "2016-09-22", "close": 8.32, "volume": 513655.0}, {"date": "2016-09-23", "close": 8.33, "volume": 532215.0}, {"date": "2016-09-26", "close": 8.32, "volume": 298436.0}, {"date": "2016-09-27", "close": 8.3, "volume": 455995.0}, {"date": "2016-09-28", "close": 8.41, "volume": 364162.0}, {"date": "2016-09-29", "close": 8.38, "volume": 491693.0}, {"date": "2016-09-30", "close": 8.48, "volume": 460122.0}, {"date": "2016-10-03", "close": 8.45, "volume": 468710.0}, {"date": "2016-10-04", "close": 8.42, "volume": 249145.0}, {"date": "2016-10-05", "close": 8.5, "volume": 372446.0}, {"date": "2016-10-06", "close": 8.49, "volume": 575571.0}, {"date": "2016-10-07", "close": 8.49, "volume": 346068.0}, {"date": "2016-10-10", "close": 8.51, "volume": 276838.0}, {"date": "2016-10-11", "close": 8.52, "volume": 443766.0}, {"date": "2016-10-12", "close": 8.49, "volume": 602958.0}, {"date": "2016-10-13", "close": 8.45, "volume": 379586.0}, {"date": "2016-10-14", "close": 8.47, "volume": 444924.0}, {"date": "2016-10-17", "close": 8.4, "volume": 321198.0}, {"date": "2016-10-18", "close": 8.42, "volume": 298019.0}, {"date": "2016-10-19", "close": 8.48, "volume": 268019.0}, {"date": "2016-10-20", "close": 8.47, "volume": 219747.0}, {"date": "2016-10-21", "close": 8.53, "volume": 301600.0}, {"date": "2016-10-24", "close": 8.49, "volume": 211429.0}, {"date": "2016-10-25", "close": 8.53, "volume": 230158.0}, {"date": "2016-10-26", "close": 8.53, "volume": 277229.0}, {"date": "2016-10-27", "close": 8.46, "volume": 663746.0}, {"date": "2016-10-28", "close": 8.45, "volume": 331228.0}, {"date": "2016-10-31", "close": 8.42, "volume": 427020.0}, {"date": "2016-11-01", "close": 8.32, "volume": 344138.0}, {"date": "2016-11-02", "close": 8.25, "volume": 369693.0}, {"date": "2016-11-03", "close": 8.25, "volume": 451208.0}, {"date": "2016-11-04", "close": 8.21, "volume": 293292.0}, {"date": "2016-11-07", "close": 8.26, "volume": 469727.0}, {"date": "2016-11-08", "close": 8.31, "volume": 257300.0}, {"date": "2016-11-09", "close": 8.26, "volume": 471642.0}, {"date": "2016-11-10", "close": 8.15, "volume": 555021.0}, {"date": "2016-11-11", "close": 8.27, "volume": 422358.0}, {"date": "2016-11-14", "close": 8.33, "volume": 613132.0}, {"date": "2016-11-15", "close": 8.36, "volume": 459864.0}, {"date": "2016-11-16", "close": 8.4, "volume": 568154.0}, {"date": "2016-11-17", "close": 8.33, "volume": 351225.0}, {"date": "2016-11-18", "close": 8.37, "volume": 535060.0}, {"date": "2016-11-21", "close": 8.5, "volume": 1082205.0}, {"date": "2016-11-22", "close": 8.55, "volume": 1317534.0}, {"date": "2016-11-23", "close": 8.63, "volume": 706366.0}, {"date": "2016-11-25", "close": 8.625, "volume": 437093.0}, {"date": "2016-11-28", "close": 8.65, "volume": 598349.0}, {"date": "2016-11-29", "close": 8.64, "volume": 736666.0}, {"date": "2016-11-30", "close": 8.66, "volume": 733725.0}, {"date": "2016-12-01", "close": 8.67, "volume": 751821.0}, {"date": "2016-12-02", "close": 8.62, "volume": 612465.0}, {"date": "2016-12-05", "close": 8.62, "volume": 400085.0}, {"date": "2016-12-06", "close": 8.64, "volume": 465773.0}, {"date": "2016-12-07", "close": 8.66, "volume": 701744.0}, {"date": "2016-12-08", "close": 8.66, "volume": 555418.0}, {"date": "2016-12-09", "close": 8.71, "volume": 798741.0}, {"date": "2016-12-12", "close": 8.74, "volume": 457770.0}, {"date": "2016-12-13", "close": 8.68, "volume": 1086399.0}, {"date": "2016-12-14", "close": 8.65, "volume": 881652.0}, {"date": "2016-12-15", "close": 8.66, "volume": 865847.0}, {"date": "2016-12-16", "close": 8.7, "volume": 521992.0}, {"date": "2016-12-19", "close": 8.69, "volume": 602632.0}, {"date": "2016-12-20", "close": 8.68, "volume": 558545.0}, {"date": "2016-12-21", "close": 8.72, "volume": 469686.0}, {"date": "2016-12-22", "close": 8.71, "volume": 840221.0}, {"date": "2016-12-23", "close": 8.71, "volume": 405177.0}, {"date": "2016-12-27", "close": 8.7, "volume": 365054.0}, {"date": "2016-12-28", "close": 8.79, "volume": 601724.0}, {"date": "2016-12-29", "close": 8.83, "volume": 491966.0}, {"date": "2016-12-30", "close": 8.85, "volume": 713888.0}, {"date": "2017-01-03", "close": 8.95, "volume": 879578.0}, {"date": "2017-01-04", "close": 8.92, "volume": 1581819.0}, {"date": "2017-01-05", "close": 8.83, "volume": 1706091.0}, {"date": "2017-01-06", "close": 8.77, "volume": 671875.0}, {"date": "2017-01-09", "close": 8.74, "volume": 575127.0}, {"date": "2017-01-10", "close": 8.81, "volume": 386263.0}, {"date": "2017-01-11", "close": 8.73, "volume": 468139.0}, {"date": "2017-01-12", "close": 8.79, "volume": 372847.0}, {"date": "2017-01-13", "close": 8.79, "volume": 281535.0}, {"date": "2017-01-17", "close": 8.77, "volume": 421725.0}, {"date": "2017-01-18", "close": 8.74, "volume": 353376.0}, {"date": "2017-01-19", "close": 8.7, "volume": 343845.0}, {"date": "2017-01-20", "close": 8.66, "volume": 339950.0}, {"date": "2017-01-23", "close": 8.7, "volume": 310556.0}, {"date": "2017-01-24", "close": 8.73, "volume": 479364.0}, {"date": "2017-01-25", "close": 8.73, "volume": 494338.0}, {"date": "2017-01-26", "close": 8.75, "volume": 462039.0}, {"date": "2017-01-27", "close": 8.74, "volume": 508712.0}, {"date": "2017-01-30", "close": 8.79, "volume": 395158.0}, {"date": "2017-01-31", "close": 8.84, "volume": 417470.0}, {"date": "2017-02-01", "close": 8.85, "volume": 882677.0}, {"date": "2017-02-02", "close": 8.84, "volume": 309355.0}, {"date": "2017-02-03", "close": 8.84, "volume": 376436.0}, {"date": "2017-02-06", "close": 8.8, "volume": 577820.0}, {"date": "2017-02-07", "close": 8.8, "volume": 369226.0}, {"date": "2017-02-08", "close": 8.89, "volume": 464975.0}, {"date": "2017-02-09", "close": 8.83, "volume": 455122.0}, {"date": "2017-02-10", "close": 8.93, "volume": 590644.0}, {"date": "2017-02-13", "close": 8.86, "volume": 557483.0}, {"date": "2017-02-14", "close": 8.87, "volume": 578861.0}, {"date": "2017-02-15", "close": 8.94, "volume": 497326.0}, {"date": "2017-02-16", "close": 8.9, "volume": 491531.0}, {"date": "2017-02-17", "close": 8.83, "volume": 705587.0}, {"date": "2017-02-21", "close": 8.85, "volume": 451346.0}, {"date": "2017-02-22", "close": 8.88, "volume": 422253.0}, {"date": "2017-02-23", "close": 8.91, "volume": 593291.0}, {"date": "2017-02-24", "close": 8.88, "volume": 307642.0}, {"date": "2017-02-27", "close": 8.92, "volume": 313427.0}, {"date": "2017-02-28", "close": 8.98, "volume": 393301.0}, {"date": "2017-03-01", "close": 9.03, "volume": 563903.0}, {"date": "2017-03-02", "close": 9.05, "volume": 646254.0}, {"date": "2017-03-03", "close": 9.01, "volume": 332762.0}, {"date": "2017-03-06", "close": 9.04, "volume": 300259.0}, {"date": "2017-03-07", "close": 9.01, "volume": 489910.0}, {"date": "2017-03-08", "close": 8.97, "volume": 461521.0}, {"date": "2017-03-09", "close": 8.8, "volume": 884652.0}, {"date": "2017-03-10", "close": 8.81, "volume": 907510.0}, {"date": "2017-03-13", "close": 8.81, "volume": 438790.0}, {"date": "2017-03-14", "close": 8.73, "volume": 498064.0}, {"date": "2017-03-15", "close": 8.79, "volume": 485533.0}, {"date": "2017-03-16", "close": 8.8, "volume": 333509.0}, {"date": "2017-03-17", "close": 8.87, "volume": 338856.0}, {"date": "2017-03-20", "close": 8.83, "volume": 289541.0}, {"date": "2017-03-21", "close": 8.74, "volume": 529252.0}, {"date": "2017-03-22", "close": 8.75, "volume": 437556.0}, {"date": "2017-03-23", "close": 8.76, "volume": 299527.0}, {"date": "2017-03-24", "close": 8.75, "volume": 273705.0}, {"date": "2017-03-27", "close": 8.73, "volume": 281941.0}, {"date": "2017-03-28", "close": 8.79, "volume": 265840.0}, {"date": "2017-03-29", "close": 8.79, "volume": 266519.0}, {"date": "2017-03-30", "close": 8.69, "volume": 634790.0}, {"date": "2017-03-31", "close": 8.69, "volume": 477039.0}, {"date": "2017-04-03", "close": 8.75, "volume": 641785.0}, {"date": "2017-04-04", "close": 8.7, "volume": 478198.0}, {"date": "2017-04-05", "close": 8.7, "volume": 557868.0}, {"date": "2017-04-06", "close": 8.74, "volume": 771164.0}, {"date": "2017-04-07", "close": 8.76, "volume": 746206.0}, {"date": "2017-04-10", "close": 8.78, "volume": 493842.0}, {"date": "2017-04-11", "close": 8.81, "volume": 361765.0}, {"date": "2017-04-12", "close": 8.82, "volume": 589482.0}, {"date": "2017-04-13", "close": 8.84, "volume": 566634.0}, {"date": "2017-04-17", "close": 8.83, "volume": 451936.0}, {"date": "2017-04-18", "close": 8.85, "volume": 501669.0}, {"date": "2017-04-19", "close": 8.83, "volume": 445700.0}, {"date": "2017-04-20", "close": 8.88, "volume": 1105014.0}, {"date": "2017-04-21", "close": 8.86, "volume": 705124.0}, {"date": "2017-04-24", "close": 8.82, "volume": 531525.0}, {"date": "2017-04-25", "close": 8.87, "volume": 583123.0}, {"date": "2017-04-26", "close": 8.85, "volume": 402467.0}, {"date": "2017-04-27", "close": 8.84, "volume": 271355.0}, {"date": "2017-04-28", "close": 8.86, "volume": 357876.0}, {"date": "2017-05-01", "close": 8.86, "volume": 303721.0}, {"date": "2017-05-02", "close": 8.83, "volume": 414609.0}, {"date": "2017-05-03", "close": 8.83, "volume": 351064.0}, {"date": "2017-05-04", "close": 8.82, "volume": 437339.0}, {"date": "2017-05-05", "close": 8.8, "volume": 264706.0}, {"date": "2017-05-08", "close": 8.82, "volume": 357223.0}, {"date": "2017-05-09", "close": 8.85, "volume": 405493.0}, {"date": "2017-05-10", "close": 8.85, "volume": 314815.0}, {"date": "2017-05-11", "close": 8.81, "volume": 438690.0}, {"date": "2017-05-12", "close": 8.82, "volume": 246592.0}, {"date": "2017-05-15", "close": 8.81, "volume": 182536.0}, {"date": "2017-05-16", "close": 8.76, "volume": 231739.0}, {"date": "2017-05-17", "close": 8.62, "volume": 487149.0}, {"date": "2017-05-18", "close": 8.66, "volume": 449855.0}, {"date": "2017-05-19", "close": 8.64, "volume": 484682.0}, {"date": "2017-05-22", "close": 8.65, "volume": 359969.0}, {"date": "2017-05-23", "close": 8.71, "volume": 445067.0}, {"date": "2017-05-24", "close": 8.72, "volume": 291695.0}, {"date": "2017-05-25", "close": 8.74, "volume": 353970.0}, {"date": "2017-05-26", "close": 8.77, "volume": 393523.0}, {"date": "2017-05-30", "close": 8.77, "volume": 353178.0}, {"date": "2017-05-31", "close": 8.76, "volume": 454945.0}, {"date": "2017-06-01", "close": 8.78, "volume": 430869.0}, {"date": "2017-06-02", "close": 8.73, "volume": 411220.0}, {"date": "2017-06-05", "close": 8.73, "volume": 340136.0}, {"date": "2017-06-06", "close": 8.75, "volume": 349624.0}, {"date": "2017-06-07", "close": 8.66, "volume": 338555.0}, {"date": "2017-06-08", "close": 8.63, "volume": 616868.0}, {"date": "2017-06-09", "close": 8.64, "volume": 466999.0}, {"date": "2017-06-12", "close": 8.67, "volume": 548151.0}, {"date": "2017-06-13", "close": 8.68, "volume": 363241.0}, {"date": "2017-06-14", "close": 8.69, "volume": 199650.0}, {"date": "2017-06-15", "close": 8.63, "volume": 260789.0}, {"date": "2017-06-16", "close": 8.6, "volume": 312377.0}, {"date": "2017-06-19", "close": 8.64, "volume": 201688.0}, {"date": "2017-06-20", "close": 8.58, "volume": 444535.0}, {"date": "2017-06-21", "close": 8.47, "volume": 672896.0}, {"date": "2017-06-22", "close": 8.48, "volume": 390883.0}, {"date": "2017-06-23", "close": 8.55, "volume": 378469.0}, {"date": "2017-06-26", "close": 8.48, "volume": 646057.0}, {"date": "2017-06-27", "close": 8.42, "volume": 749711.0}, {"date": "2017-06-28", "close": 8.47, "volume": 814132.0}, {"date": "2017-06-29", "close": 8.49, "volume": 391337.0}, {"date": "2017-06-30", "close": 8.61, "volume": 319324.0}, {"date": "2017-07-03", "close": 8.67, "volume": 198119.0}, {"date": "2017-07-05", "close": 8.53, "volume": 404032.0}, {"date": "2017-07-06", "close": 8.45, "volume": 346746.0}, {"date": "2017-07-07", "close": 8.54, "volume": 401665.0}, {"date": "2017-07-10", "close": 8.57, "volume": 290967.0}, {"date": "2017-07-11", "close": 8.6, "volume": 279725.0}, {"date": "2017-07-12", "close": 8.56, "volume": 466220.0}, {"date": "2017-07-13", "close": 8.49, "volume": 296184.0}, {"date": "2017-07-14", "close": 8.5, "volume": 297114.0}, {"date": "2017-07-17", "close": 8.49, "volume": 480067.0}, {"date": "2017-07-18", "close": 8.54, "volume": 200540.0}, {"date": "2017-07-19", "close": 8.61, "volume": 476173.0}, {"date": "2017-07-20", "close": 8.62, "volume": 230140.0}, {"date": "2017-07-21", "close": 8.6, "volume": 240296.0}, {"date": "2017-07-24", "close": 8.54, "volume": 376925.0}, {"date": "2017-07-25", "close": 8.66, "volume": 466770.0}, {"date": "2017-07-26", "close": 8.68, "volume": 576222.0}, {"date": "2017-07-27", "close": 8.7, "volume": 208866.0}, {"date": "2017-07-28", "close": 8.68, "volume": 258236.0}, {"date": "2017-07-31", "close": 8.69, "volume": 266079.0}, {"date": "2017-08-01", "close": 8.7, "volume": 251971.0}, {"date": "2017-08-02", "close": 8.63, "volume": 460898.0}, {"date": "2017-08-03", "close": 8.58, "volume": 428726.0}, {"date": "2017-08-04", "close": 8.61, "volume": 234090.0}, {"date": "2017-08-07", "close": 8.64, "volume": 464705.0}, {"date": "2017-08-08", "close": 8.64, "volume": 268468.0}, {"date": "2017-08-09", "close": 8.61, "volume": 639365.0}, {"date": "2017-08-10", "close": 8.45, "volume": 454230.0}, {"date": "2017-08-11", "close": 8.46, "volume": 407224.0}, {"date": "2017-08-14", "close": 8.51, "volume": 238830.0}, {"date": "2017-08-15", "close": 8.5, "volume": 254845.0}, {"date": "2017-08-16", "close": 8.48, "volume": 249677.0}, {"date": "2017-08-17", "close": 8.46, "volume": 364743.0}, {"date": "2017-08-18", "close": 8.46, "volume": 288069.0}, {"date": "2017-08-21", "close": 8.45, "volume": 185143.0}, {"date": "2017-08-22", "close": 8.42, "volume": 208542.0}, {"date": "2017-08-23", "close": 8.43, "volume": 294727.0}, {"date": "2017-08-24", "close": 8.41, "volume": 266550.0}, {"date": "2017-08-25", "close": 8.42, "volume": 627224.0}, {"date": "2017-08-28", "close": 8.46, "volume": 242951.0}, {"date": "2017-08-29", "close": 8.44, "volume": 292800.0}, {"date": "2017-08-30", "close": 8.46, "volume": 454807.0}, {"date": "2017-08-31", "close": 8.46, "volume": 279077.0}, {"date": "2017-09-01", "close": 8.46, "volume": 254554.0}, {"date": "2017-09-05", "close": 8.37, "volume": 879373.0}, {"date": "2017-09-06", "close": 8.4, "volume": 276527.0}, {"date": "2017-09-07", "close": 8.42, "volume": 251916.0}, {"date": "2017-09-08", "close": 8.4, "volume": 345838.0}, {"date": "2017-09-11", "close": 8.43, "volume": 244254.0}, {"date": "2017-09-12", "close": 8.42, "volume": 281268.0}, {"date": "2017-09-13", "close": 8.41, "volume": 231610.0}, {"date": "2017-09-14", "close": 8.37, "volume": 171874.0}, {"date": "2017-09-15", "close": 8.38, "volume": 213873.0}, {"date": "2017-09-18", "close": 8.35, "volume": 328671.0}, {"date": "2017-09-19", "close": 8.36, "volume": 462527.0}, {"date": "2017-09-20", "close": 8.33, "volume": 376015.0}, {"date": "2017-09-21", "close": 8.31, "volume": 365510.0}, {"date": "2017-09-22", "close": 8.35, "volume": 300851.0}, {"date": "2017-09-25", "close": 8.37, "volume": 329500.0}, {"date": "2017-09-26", "close": 8.41, "volume": 439667.0}, {"date": "2017-09-27", "close": 8.41, "volume": 328638.0}, {"date": "2017-09-28", "close": 8.42, "volume": 421546.0}, {"date": "2017-09-29", "close": 8.49, "volume": 593963.0}, {"date": "2017-10-02", "close": 8.47, "volume": 291066.0}, {"date": "2017-10-03", "close": 8.5, "volume": 361619.0}, {"date": "2017-10-04", "close": 8.46, "volume": 418230.0}, {"date": "2017-10-05", "close": 8.5, "volume": 322867.0}, {"date": "2017-10-06", "close": 8.5, "volume": 227245.0}, {"date": "2017-10-09", "close": 8.52, "volume": 192149.0}, {"date": "2017-10-10", "close": 8.52, "volume": 333513.0}, {"date": "2017-10-11", "close": 8.48, "volume": 240059.0}, {"date": "2017-10-12", "close": 8.44, "volume": 318422.0}, {"date": "2017-10-13", "close": 8.48, "volume": 203715.0}, {"date": "2017-10-16", "close": 8.46, "volume": 264288.0}, {"date": "2017-10-17", "close": 8.46, "volume": 188142.0}, {"date": "2017-10-18", "close": 8.4, "volume": 229414.0}, {"date": "2017-10-19", "close": 8.43, "volume": 187989.0}, {"date": "2017-10-20", "close": 8.4, "volume": 239712.0}, {"date": "2017-10-23", "close": 8.46, "volume": 320223.0}, {"date": "2017-10-24", "close": 8.5, "volume": 368607.0}, {"date": "2017-10-25", "close": 8.41, "volume": 288854.0}, {"date": "2017-10-26", "close": 8.35, "volume": 457144.0}, {"date": "2017-10-27", "close": 8.38, "volume": 168702.0}, {"date": "2017-10-30", "close": 8.36, "volume": 241933.0}, {"date": "2017-10-31", "close": 8.35, "volume": 227500.0}, {"date": "2017-11-01", "close": 8.32, "volume": 222485.0}, {"date": "2017-11-02", "close": 8.27, "volume": 540603.0}, {"date": "2017-11-03", "close": 8.25, "volume": 369647.0}, {"date": "2017-11-06", "close": 8.3, "volume": 352045.0}, {"date": "2017-11-07", "close": 8.27, "volume": 251853.0}, {"date": "2017-11-08", "close": 8.23, "volume": 312010.0}, {"date": "2017-11-09", "close": 8.2, "volume": 373170.0}, {"date": "2017-11-10", "close": 8.2, "volume": 695822.0}, {"date": "2017-11-13", "close": 8.18, "volume": 489387.0}, {"date": "2017-11-14", "close": 8.05, "volume": 464931.0}, {"date": "2017-11-15", "close": 8.1, "volume": 760282.0}, {"date": "2017-11-16", "close": 8.1, "volume": 530565.0}, {"date": "2017-11-17", "close": 8.11, "volume": 395427.0}, {"date": "2017-11-20", "close": 8.09, "volume": 453657.0}, {"date": "2017-11-21", "close": 8.11, "volume": 310850.0}, {"date": "2017-11-22", "close": 8.09, "volume": 348592.0}, {"date": "2017-11-24", "close": 8.14, "volume": 154667.0}, {"date": "2017-11-27", "close": 8.1, "volume": 272536.0}, {"date": "2017-11-28", "close": 8.15, "volume": 432593.0}, {"date": "2017-11-29", "close": 8.12, "volume": 360796.0}, {"date": "2017-11-30", "close": 8.2, "volume": 907213.0}, {"date": "2017-12-01", "close": 8.2, "volume": 540991.0}, {"date": "2017-12-04", "close": 8.22, "volume": 709576.0}, {"date": "2017-12-05", "close": 8.2, "volume": 364820.0}, {"date": "2017-12-06", "close": 8.19, "volume": 422986.0}, {"date": "2017-12-07", "close": 8.18, "volume": 509843.0}, {"date": "2017-12-08", "close": 8.2, "volume": 503541.0}, {"date": "2017-12-11", "close": 8.18, "volume": 398844.0}, {"date": "2017-12-12", "close": 8.2, "volume": 391655.0}, {"date": "2017-12-13", "close": 8.2, "volume": 339398.0}, {"date": "2017-12-14", "close": 8.12, "volume": 688550.0}, {"date": "2017-12-15", "close": 8.16, "volume": 491076.0}, {"date": "2017-12-18", "close": 8.13, "volume": 486572.0}, {"date": "2017-12-19", "close": 8.13, "volume": 774930.0}, {"date": "2017-12-20", "close": 8.15, "volume": 1215337.0}, {"date": "2017-12-21", "close": 8.16, "volume": 1184433.0}, {"date": "2017-12-22", "close": 8.2, "volume": 498390.0}, {"date": "2017-12-26", "close": 8.19, "volume": 697687.0}, {"date": "2017-12-27", "close": 8.19, "volume": 835120.0}, {"date": "2017-12-28", "close": 8.17, "volume": 346583.0}, {"date": "2017-12-29", "close": 8.22, "volume": 673719.0}, {"date": "2018-01-02", "close": 8.35, "volume": 1531534.0}, {"date": "2018-01-03", "close": 8.29, "volume": 1718301.0}, {"date": "2018-01-04", "close": 8.31, "volume": 1748761.0}, {"date": "2018-01-05", "close": 8.28, "volume": 719618.0}, {"date": "2018-01-08", "close": 8.23, "volume": 517194.0}, {"date": "2018-01-09", "close": 8.22, "volume": 839808.0}, {"date": "2018-01-10", "close": 8.16, "volume": 556617.0}, {"date": "2018-01-11", "close": 8.17, "volume": 974451.0}, {"date": "2018-01-12", "close": 8.18, "volume": 803498.0}, {"date": "2018-01-16", "close": 8.17, "volume": 684870.0}, {"date": "2018-01-17", "close": 8.18, "volume": 1338128.0}, {"date": "2018-01-18", "close": 8.13, "volume": 539530.0}, {"date": "2018-01-19", "close": 8.17, "volume": 466306.0}, {"date": "2018-01-22", "close": 8.18, "volume": 596117.0}, {"date": "2018-01-23", "close": 8.18, "volume": 737616.0}, {"date": "2018-01-24", "close": 8.23, "volume": 828090.0}, {"date": "2018-01-25", "close": 8.2, "volume": 483300.0}, {"date": "2018-01-26", "close": 8.22, "volume": 567956.0}, {"date": "2018-01-29", "close": 8.18, "volume": 497582.0}, {"date": "2018-01-30", "close": 8.09, "volume": 871504.0}, {"date": "2018-01-31", "close": 8.1, "volume": 838383.0}, {"date": "2018-02-01", "close": 8.15, "volume": 428076.0}, {"date": "2018-02-02", "close": 8.12, "volume": 1213069.0}, {"date": "2018-02-05", "close": 8.02, "volume": 1566904.0}, {"date": "2018-02-06", "close": 8.03, "volume": 648213.0}, {"date": "2018-02-07", "close": 8.08, "volume": 627353.0}, {"date": "2018-02-08", "close": 8.07, "volume": 337290.0}, {"date": "2018-02-09", "close": 8.06, "volume": 847353.0}, {"date": "2018-02-12", "close": 8.06, "volume": 388636.0}, {"date": "2018-02-13", "close": 8.06, "volume": 373597.0}, {"date": "2018-02-14", "close": 8.07, "volume": 358887.0}, {"date": "2018-02-15", "close": 8.04, "volume": 368651.0}, {"date": "2018-02-16", "close": 8.08, "volume": 334957.0}, {"date": "2018-02-20", "close": 8.05, "volume": 360166.0}, {"date": "2018-02-21", "close": 8.09, "volume": 366348.0}, {"date": "2018-02-22", "close": 8.08, "volume": 299656.0}, {"date": "2018-02-23", "close": 8.1, "volume": 1262209.0}, {"date": "2018-02-26", "close": 8.1, "volume": 811501.0}, {"date": "2018-02-27", "close": 8.09, "volume": 399099.0}, {"date": "2018-02-28", "close": 8.09, "volume": 618574.0}, {"date": "2018-03-01", "close": 8.13, "volume": 483689.0}, {"date": "2018-03-02", "close": 8.01, "volume": 2319885.0}, {"date": "2018-03-05", "close": 7.98, "volume": 1369315.0}, {"date": "2018-03-06", "close": 8.02, "volume": 404862.0}, {"date": "2018-03-07", "close": 8.0, "volume": 433494.0}, {"date": "2018-03-08", "close": 8.02, "volume": 295822.0}, {"date": "2018-03-09", "close": 8.06, "volume": 609362.0}, {"date": "2018-03-12", "close": 8.02, "volume": 1130054.0}, {"date": "2018-03-13", "close": 8.02, "volume": 536082.0}, {"date": "2018-03-14", "close": 7.95, "volume": 567558.0}, {"date": "2018-03-15", "close": 7.98, "volume": 451678.0}, {"date": "2018-03-16", "close": 7.96, "volume": 571089.0}, {"date": "2018-03-19", "close": 7.95, "volume": 346403.0}, {"date": "2018-03-20", "close": 7.95, "volume": 557377.0}, {"date": "2018-03-21", "close": 7.94, "volume": 403184.0}, {"date": "2018-03-22", "close": 7.93, "volume": 668476.0}, {"date": "2018-03-23", "close": 7.92, "volume": 431057.0}, {"date": "2018-03-26", "close": 7.96, "volume": 454335.0}, {"date": "2018-03-27", "close": 7.91, "volume": 507050.0}, {"date": "2018-03-28", "close": 7.93, "volume": 380301.0}, {"date": "2018-03-29", "close": 7.94, "volume": 367307.0}, {"date": "2018-04-02", "close": 7.93, "volume": 407898.0}, {"date": "2018-04-03", "close": 7.94, "volume": 453508.0}, {"date": "2018-04-04", "close": 7.96, "volume": 763160.0}, {"date": "2018-04-05", "close": 7.96, "volume": 272977.0}, {"date": "2018-04-06", "close": 7.91, "volume": 362370.0}, {"date": "2018-04-09", "close": 7.92, "volume": 287856.0}, {"date": "2018-04-10", "close": 8.01, "volume": 419523.0}, {"date": "2018-04-11", "close": 7.99, "volume": 388570.0}, {"date": "2018-04-12", "close": 8.0, "volume": 337517.0}, {"date": "2018-04-13", "close": 7.95, "volume": 464354.0}, {"date": "2018-04-16", "close": 7.97, "volume": 278112.0}, {"date": "2018-04-17", "close": 8.02, "volume": 317712.0}, {"date": "2018-04-18", "close": 8.02, "volume": 761104.0}, {"date": "2018-04-19", "close": 8.01, "volume": 281457.0}, {"date": "2018-04-20", "close": 7.98, "volume": 244333.0}, {"date": "2018-04-23", "close": 7.97, "volume": 191289.0}, {"date": "2018-04-24", "close": 7.99, "volume": 363661.0}, {"date": "2018-04-25", "close": 8.0, "volume": 303050.0}, {"date": "2018-04-26", "close": 8.04, "volume": 304707.0}, {"date": "2018-04-27", "close": 8.03, "volume": 261584.0}, {"date": "2018-04-30", "close": 8.06, "volume": 388723.0}, {"date": "2018-05-01", "close": 8.11, "volume": 517615.0}, {"date": "2018-05-02", "close": 8.1, "volume": 294205.0}, {"date": "2018-05-03", "close": 8.13, "volume": 464254.0}, {"date": "2018-05-04", "close": 8.12, "volume": 423284.0}, {"date": "2018-05-07", "close": 8.15, "volume": 260562.0}, {"date": "2018-05-08", "close": 8.12, "volume": 565268.0}, {"date": "2018-05-09", "close": 8.1, "volume": 447820.0}, {"date": "2018-05-10", "close": 8.08, "volume": 370931.0}, {"date": "2018-05-11", "close": 8.1, "volume": 456793.0}, {"date": "2018-05-14", "close": 8.07, "volume": 269769.0}, {"date": "2018-05-15", "close": 8.03, "volume": 255150.0}, {"date": "2018-05-16", "close": 8.07, "volume": 251097.0}, {"date": "2018-05-17", "close": 8.08, "volume": 358659.0}, {"date": "2018-05-18", "close": 8.09, "volume": 531529.0}, {"date": "2018-05-21", "close": 8.09, "volume": 254227.0}, {"date": "2018-05-22", "close": 8.1, "volume": 215288.0}, {"date": "2018-05-23", "close": 8.13, "volume": 227698.0}, {"date": "2018-05-24", "close": 8.1, "volume": 247545.0}, {"date": "2018-05-25", "close": 8.09, "volume": 412814.0}, {"date": "2018-05-29", "close": 8.05, "volume": 322694.0}, {"date": "2018-05-30", "close": 8.09, "volume": 379494.0}, {"date": "2018-05-31", "close": 8.09, "volume": 301562.0}, {"date": "2018-06-01", "close": 8.12, "volume": 187322.0}, {"date": "2018-06-04", "close": 8.04, "volume": 528721.0}, {"date": "2018-06-05", "close": 8.01, "volume": 420693.0}, {"date": "2018-06-06", "close": 8.06, "volume": 331532.0}, {"date": "2018-06-07", "close": 8.12, "volume": 338847.0}, {"date": "2018-06-08", "close": 8.11, "volume": 260923.0}, {"date": "2018-06-11", "close": 8.11, "volume": 145179.0}, {"date": "2018-06-12", "close": 8.08, "volume": 150605.0}, {"date": "2018-06-13", "close": 8.09, "volume": 250569.0}, {"date": "2018-06-14", "close": 8.04, "volume": 207174.0}, {"date": "2018-06-15", "close": 8.04, "volume": 214751.0}, {"date": "2018-06-18", "close": 8.06, "volume": 188545.0}, {"date": "2018-06-19", "close": 8.02, "volume": 206667.0}, {"date": "2018-06-20", "close": 8.03, "volume": 297283.0}, {"date": "2018-06-21", "close": 8.0, "volume": 268054.0}, {"date": "2018-06-22", "close": 8.0, "volume": 449428.0}, {"date": "2018-06-25", "close": 7.95, "volume": 594497.0}, {"date": "2018-06-26", "close": 7.94, "volume": 268719.0}, {"date": "2018-06-27", "close": 7.92, "volume": 388024.0}, {"date": "2018-06-28", "close": 7.96, "volume": 536596.0}, {"date": "2018-06-29", "close": 7.95, "volume": 407469.0}, {"date": "2018-07-02", "close": 7.94, "volume": 311333.0}, {"date": "2018-07-03", "close": 7.95, "volume": 165610.0}, {"date": "2018-07-05", "close": 7.96, "volume": 148994.0}, {"date": "2018-07-06", "close": 7.96, "volume": 173325.0}, {"date": "2018-07-09", "close": 7.94, "volume": 209582.0}, {"date": "2018-07-10", "close": 7.94, "volume": 364883.0}, {"date": "2018-07-11", "close": 7.93, "volume": 225296.0}, {"date": "2018-07-12", "close": 7.95, "volume": 637297.0}, {"date": "2018-07-13", "close": 7.94, "volume": 191322.0}, {"date": "2018-07-16", "close": 7.92, "volume": 160651.0}, {"date": "2018-07-17", "close": 7.93, "volume": 268846.0}, {"date": "2018-07-18", "close": 7.95, "volume": 461986.0}, {"date": "2018-07-19", "close": 7.92, "volume": 468449.0}, {"date": "2018-07-20", "close": 7.87, "volume": 1974979.0}, {"date": "2018-07-23", "close": 7.88, "volume": 806423.0}, {"date": "2018-07-24", "close": 7.88, "volume": 646293.0}, {"date": "2018-07-25", "close": 7.87, "volume": 662916.0}, {"date": "2018-07-26", "close": 7.88, "volume": 795087.0}, {"date": "2018-07-27", "close": 7.89, "volume": 612021.0}, {"date": "2018-07-30", "close": 7.87, "volume": 1321191.0}, {"date": "2018-07-31", "close": 7.89, "volume": 389393.0}, {"date": "2018-08-01", "close": 7.88, "volume": 606946.0}, {"date": "2018-08-02", "close": 7.89, "volume": 1159470.0}, {"date": "2018-08-03", "close": 7.91, "volume": 676216.0}, {"date": "2018-08-06", "close": 7.91, "volume": 450115.0}, {"date": "2018-08-07", "close": 7.93, "volume": 337101.0}, {"date": "2018-08-08", "close": 7.93, "volume": 372296.0}, {"date": "2018-08-09", "close": 7.94, "volume": 971861.0}, {"date": "2018-08-10", "close": 7.92, "volume": 205769.0}, {"date": "2018-08-13", "close": 7.92, "volume": 273495.0}, {"date": "2018-08-14", "close": 7.92, "volume": 533555.0}, {"date": "2018-08-15", "close": 7.93, "volume": 733438.0}, {"date": "2018-08-16", "close": 7.96, "volume": 375651.0}, {"date": "2018-08-17", "close": 7.96, "volume": 276336.0}, {"date": "2018-08-20", "close": 7.95, "volume": 342596.0}, {"date": "2018-08-21", "close": 7.94, "volume": 502914.0}, {"date": "2018-08-22", "close": 7.94, "volume": 370077.0}, {"date": "2018-08-23", "close": 7.93, "volume": 514842.0}, {"date": "2018-08-24", "close": 7.93, "volume": 482030.0}, {"date": "2018-08-27", "close": 7.94, "volume": 405615.0}, {"date": "2018-08-28", "close": 7.98, "volume": 486692.0}, {"date": "2018-08-29", "close": 7.96, "volume": 292887.0}, {"date": "2018-08-30", "close": 7.97, "volume": 361622.0}, {"date": "2018-08-31", "close": 7.95, "volume": 257367.0}, {"date": "2018-09-04", "close": 7.99, "volume": 192499.0}, {"date": "2018-09-05", "close": 8.02, "volume": 581441.0}, {"date": "2018-09-06", "close": 8.0, "volume": 232039.0}, {"date": "2018-09-07", "close": 8.01, "volume": 401894.0}, {"date": "2018-09-10", "close": 8.02, "volume": 223296.0}, {"date": "2018-09-11", "close": 8.02, "volume": 540169.0}, {"date": "2018-09-12", "close": 8.01, "volume": 169938.0}, {"date": "2018-09-13", "close": 8.01, "volume": 313770.0}, {"date": "2018-09-14", "close": 7.99, "volume": 292625.0}, {"date": "2018-09-17", "close": 8.0, "volume": 142382.0}, {"date": "2018-09-18", "close": 7.99, "volume": 257916.0}, {"date": "2018-09-19", "close": 7.98, "volume": 267337.0}, {"date": "2018-09-20", "close": 7.97, "volume": 142295.0}, {"date": "2018-09-21", "close": 7.94, "volume": 613886.0}, {"date": "2018-09-24", "close": 7.94, "volume": 191520.0}, {"date": "2018-09-25", "close": 7.96, "volume": 275049.0}, {"date": "2018-09-26", "close": 7.98, "volume": 612077.0}, {"date": "2018-09-27", "close": 8.0, "volume": 608459.0}, {"date": "2018-09-28", "close": 7.97, "volume": 404488.0}, {"date": "2018-10-01", "close": 7.97, "volume": 292655.0}, {"date": "2018-10-02", "close": 7.97, "volume": 247826.0}, {"date": "2018-10-03", "close": 7.96, "volume": 422721.0}, {"date": "2018-10-04", "close": 7.95, "volume": 255811.0}, {"date": "2018-10-05", "close": 7.91, "volume": 440127.0}, {"date": "2018-10-08", "close": 7.89, "volume": 299181.0}, {"date": "2018-10-09", "close": 7.86, "volume": 462613.0}, {"date": "2018-10-10", "close": 7.85, "volume": 447878.0}, {"date": "2018-10-11", "close": 7.83, "volume": 501157.0}, {"date": "2018-10-12", "close": 7.77, "volume": 532556.0}, {"date": "2018-10-15", "close": 7.78, "volume": 276683.0}, {"date": "2018-10-16", "close": 7.81, "volume": 297084.0}, {"date": "2018-10-17", "close": 7.79, "volume": 196293.0}, {"date": "2018-10-18", "close": 7.82, "volume": 413747.0}, {"date": "2018-10-19", "close": 7.81, "volume": 302277.0}, {"date": "2018-10-22", "close": 7.78, "volume": 410777.0}, {"date": "2018-10-23", "close": 7.76, "volume": 264182.0}, {"date": "2018-10-24", "close": 7.73, "volume": 305779.0}, {"date": "2018-10-25", "close": 7.75, "volume": 516835.0}, {"date": "2018-10-26", "close": 7.69, "volume": 291968.0}, {"date": "2018-10-29", "close": 7.72, "volume": 263512.0}, {"date": "2018-10-30", "close": 7.69, "volume": 518259.0}, {"date": "2018-10-31", "close": 7.66, "volume": 948461.0}, {"date": "2018-11-01", "close": 7.69, "volume": 554234.0}, {"date": "2018-11-02", "close": 7.7, "volume": 428341.0}, {"date": "2018-11-05", "close": 7.75, "volume": 325522.0}, {"date": "2018-11-06", "close": 7.77, "volume": 324868.0}, {"date": "2018-11-07", "close": 7.82, "volume": 351725.0}, {"date": "2018-11-08", "close": 7.8, "volume": 230273.0}, {"date": "2018-11-09", "close": 7.8, "volume": 266002.0}, {"date": "2018-11-12", "close": 7.78, "volume": 325674.0}, {"date": "2018-11-13", "close": 7.78, "volume": 247994.0}, {"date": "2018-11-14", "close": 7.75, "volume": 346702.0}, {"date": "2018-11-15", "close": 7.75, "volume": 602924.0}, {"date": "2018-11-16", "close": 7.71, "volume": 491155.0}, {"date": "2018-11-19", "close": 7.63, "volume": 518957.0}, {"date": "2018-11-20", "close": 7.58, "volume": 378682.0}, {"date": "2018-11-21", "close": 7.57, "volume": 407125.0}, {"date": "2018-11-23", "close": 7.58, "volume": 73114.0}, {"date": "2018-11-26", "close": 7.6, "volume": 197381.0}, {"date": "2018-11-27", "close": 7.59, "volume": 338241.0}, {"date": "2018-11-28", "close": 7.6, "volume": 470732.0}, {"date": "2018-11-29", "close": 7.6, "volume": 330042.0}, {"date": "2018-11-30", "close": 7.57, "volume": 462262.0}, {"date": "2018-12-03", "close": 7.59, "volume": 540115.0}, {"date": "2018-12-04", "close": 7.61, "volume": 440220.0}, {"date": "2018-12-06", "close": 7.54, "volume": 803667.0}, {"date": "2018-12-07", "close": 7.48, "volume": 783806.0}, {"date": "2018-12-10", "close": 7.53, "volume": 336214.0}, {"date": "2018-12-11", "close": 7.56, "volume": 733827.0}, {"date": "2018-12-12", "close": 7.61, "volume": 789085.0}, {"date": "2018-12-13", "close": 7.56, "volume": 1016082.0}, {"date": "2018-12-14", "close": 7.42, "volume": 707279.0}, {"date": "2018-12-17", "close": 7.31, "volume": 825575.0}, {"date": "2018-12-18", "close": 7.32, "volume": 594779.0}, {"date": "2018-12-19", "close": 7.26, "volume": 686305.0}, {"date": "2018-12-20", "close": 7.15, "volume": 1376701.0}, {"date": "2018-12-21", "close": 7.17, "volume": 1338154.0}, {"date": "2018-12-24", "close": 7.37, "volume": 1267943.0}, {"date": "2018-12-26", "close": 7.54, "volume": 888405.0}, {"date": "2018-12-27", "close": 7.33, "volume": 1613562.0}, {"date": "2018-12-28", "close": 7.35, "volume": 2903536.0}, {"date": "2018-12-31", "close": 7.4, "volume": 2746136.0}, {"date": "2019-01-02", "close": 7.41, "volume": 2995789.0}, {"date": "2019-01-03", "close": 7.43, "volume": 2193643.0}, {"date": "2019-01-04", "close": 7.63, "volume": 2703208.0}, {"date": "2019-01-07", "close": 7.79, "volume": 1062346.0}, {"date": "2019-01-08", "close": 7.8, "volume": 1215641.0}, {"date": "2019-01-09", "close": 7.81, "volume": 679092.0}, {"date": "2019-01-10", "close": 7.78, "volume": 848489.0}, {"date": "2019-01-11", "close": 7.7, "volume": 679614.0}, {"date": "2019-01-14", "close": 7.64, "volume": 671429.0}, {"date": "2019-01-15", "close": 7.7, "volume": 576001.0}, {"date": "2019-01-16", "close": 7.66, "volume": 511535.0}, {"date": "2019-01-17", "close": 7.71, "volume": 611466.0}, {"date": "2019-01-18", "close": 7.7, "volume": 955165.0}, {"date": "2019-01-22", "close": 7.67, "volume": 251582.0}, {"date": "2019-01-23", "close": 7.66, "volume": 840394.0}, {"date": "2019-01-24", "close": 7.64, "volume": 842427.0}, {"date": "2019-01-25", "close": 7.64, "volume": 571592.0}, {"date": "2019-01-28", "close": 7.64, "volume": 326438.0}, {"date": "2019-01-29", "close": 7.64, "volume": 236684.0}, {"date": "2019-01-30", "close": 7.65, "volume": 530875.0}, {"date": "2019-01-31", "close": 7.72, "volume": 1497282.0}, {"date": "2019-02-01", "close": 7.78, "volume": 671222.0}, {"date": "2019-02-04", "close": 7.84, "volume": 1067807.0}, {"date": "2019-02-05", "close": 7.78, "volume": 740038.0}, {"date": "2019-02-06", "close": 7.77, "volume": 736335.0}, {"date": "2019-02-07", "close": 7.71, "volume": 527056.0}, {"date": "2019-02-08", "close": 7.67, "volume": 285729.0}, {"date": "2019-02-11", "close": 7.74, "volume": 486162.0}, {"date": "2019-02-12", "close": 7.72, "volume": 818529.0}, {"date": "2019-02-13", "close": 7.72, "volume": 1112096.0}, {"date": "2019-02-14", "close": 7.64, "volume": 670512.0}, {"date": "2019-02-15", "close": 7.7, "volume": 402974.0}, {"date": "2019-02-19", "close": 7.72, "volume": 387776.0}, {"date": "2019-02-20", "close": 7.76, "volume": 352858.0}, {"date": "2019-02-21", "close": 7.76, "volume": 419620.0}, {"date": "2019-02-22", "close": 7.85, "volume": 685430.0}, {"date": "2019-02-25", "close": 7.83, "volume": 679445.0}, {"date": "2019-02-26", "close": 7.84, "volume": 696226.0}, {"date": "2019-02-27", "close": 7.81, "volume": 547492.0}, {"date": "2019-02-28", "close": 7.84, "volume": 702496.0}, {"date": "2019-03-01", "close": 7.83, "volume": 615972.0}, {"date": "2019-03-04", "close": 7.82, "volume": 833353.0}, {"date": "2019-03-05", "close": 7.78, "volume": 746968.0}, {"date": "2019-03-06", "close": 7.79, "volume": 847001.0}, {"date": "2019-03-07", "close": 7.78, "volume": 394919.0}, {"date": "2019-03-08", "close": 7.82, "volume": 895936.0}, {"date": "2019-03-11", "close": 7.91, "volume": 973740.0}, {"date": "2019-03-12", "close": 7.99, "volume": 765927.0}, {"date": "2019-03-13", "close": 7.93, "volume": 869311.0}, {"date": "2019-03-14", "close": 7.81, "volume": 536354.0}, {"date": "2019-03-15", "close": 7.84, "volume": 625137.0}, {"date": "2019-03-18", "close": 7.86, "volume": 588079.0}, {"date": "2019-03-19", "close": 7.84, "volume": 613586.0}, {"date": "2019-03-20", "close": 7.86, "volume": 604797.0}, {"date": "2019-03-21", "close": 7.84, "volume": 1132658.0}, {"date": "2019-03-22", "close": 7.76, "volume": 514554.0}, {"date": "2019-03-25", "close": 7.72, "volume": 511534.0}, {"date": "2019-03-26", "close": 7.74, "volume": 346100.0}, {"date": "2019-03-27", "close": 7.78, "volume": 473388.0}, {"date": "2019-03-28", "close": 7.79, "volume": 268693.0}, {"date": "2019-03-29", "close": 7.73, "volume": 616105.0}, {"date": "2019-04-01", "close": 7.87, "volume": 756516.0}, {"date": "2019-04-02", "close": 7.88, "volume": 494291.0}, {"date": "2019-04-03", "close": 7.93, "volume": 838060.0}, {"date": "2019-04-04", "close": 7.94, "volume": 251932.0}, {"date": "2019-04-05", "close": 7.97, "volume": 599872.0}, {"date": "2019-04-08", "close": 7.98, "volume": 541823.0}, {"date": "2019-04-09", "close": 7.99, "volume": 639124.0}, {"date": "2019-04-10", "close": 8.05, "volume": 788252.0}, {"date": "2019-04-11", "close": 8.07, "volume": 728016.0}, {"date": "2019-04-12", "close": 7.98, "volume": 468417.0}, {"date": "2019-04-15", "close": 7.98, "volume": 361181.0}, {"date": "2019-04-16", "close": 7.99, "volume": 286162.0}, {"date": "2019-04-17", "close": 7.99, "volume": 295828.0}, {"date": "2019-04-18", "close": 7.97, "volume": 546626.0}, {"date": "2019-04-22", "close": 7.99, "volume": 394922.0}, {"date": "2019-04-23", "close": 8.01, "volume": 382084.0}, {"date": "2019-04-24", "close": 8.02, "volume": 715570.0}, {"date": "2019-04-25", "close": 7.98, "volume": 271191.0}, {"date": "2019-04-26", "close": 7.97, "volume": 440714.0}, {"date": "2019-04-29", "close": 7.97, "volume": 421145.0}, {"date": "2019-04-30", "close": 7.99, "volume": 486238.0}, {"date": "2019-05-01", "close": 8.04, "volume": 1067487.0}, {"date": "2019-05-02", "close": 7.99, "volume": 577319.0}, {"date": "2019-05-03", "close": 8.03, "volume": 476257.0}, {"date": "2019-05-06", "close": 8.05, "volume": 401818.0}, {"date": "2019-05-07", "close": 8.02, "volume": 443345.0}, {"date": "2019-05-08", "close": 8.05, "volume": 857330.0}, {"date": "2019-05-09", "close": 8.04, "volume": 471574.0}, {"date": "2019-05-10", "close": 8.02, "volume": 581484.0}, {"date": "2019-05-13", "close": 7.97, "volume": 582747.0}, {"date": "2019-05-14", "close": 7.91, "volume": 502093.0}, {"date": "2019-05-15", "close": 7.87, "volume": 774900.0}, {"date": "2019-05-16", "close": 7.84, "volume": 770534.0}, {"date": "2019-05-17", "close": 7.88, "volume": 464938.0}, {"date": "2019-05-20", "close": 7.9, "volume": 487236.0}, {"date": "2019-05-21", "close": 7.91, "volume": 562595.0}, {"date": "2019-05-22", "close": 7.85, "volume": 1093630.0}, {"date": "2019-05-23", "close": 7.78, "volume": 395947.0}, {"date": "2019-05-24", "close": 7.78, "volume": 346839.0}, {"date": "2019-05-28", "close": 7.83, "volume": 753312.0}, {"date": "2019-05-29", "close": 7.75, "volume": 475629.0}, {"date": "2019-05-30", "close": 7.73, "volume": 874445.0}, {"date": "2019-05-31", "close": 7.71, "volume": 741298.0}, {"date": "2019-06-03", "close": 7.66, "volume": 500394.0}, {"date": "2019-06-04", "close": 7.73, "volume": 924609.0}, {"date": "2019-06-05", "close": 7.75, "volume": 440765.0}, {"date": "2019-06-06", "close": 7.76, "volume": 548488.0}, {"date": "2019-06-07", "close": 7.79, "volume": 551418.0}, {"date": "2019-06-10", "close": 7.76, "volume": 670432.0}, {"date": "2019-06-11", "close": 7.85, "volume": 579741.0}, {"date": "2019-06-12", "close": 7.85, "volume": 521840.0}, {"date": "2019-06-13", "close": 7.78, "volume": 470797.0}, {"date": "2019-06-14", "close": 7.83, "volume": 354545.0}, {"date": "2019-06-17", "close": 7.82, "volume": 349584.0}, {"date": "2019-06-18", "close": 7.8, "volume": 426467.0}, {"date": "2019-06-19", "close": 7.79, "volume": 571143.0}, {"date": "2019-06-20", "close": 7.85, "volume": 1027486.0}, {"date": "2019-06-21", "close": 7.89, "volume": 495880.0}, {"date": "2019-06-24", "close": 7.91, "volume": 329754.0}, {"date": "2019-06-25", "close": 7.87, "volume": 576074.0}, {"date": "2019-06-26", "close": 7.9, "volume": 432358.0}, {"date": "2019-06-27", "close": 7.9, "volume": 866534.0}, {"date": "2019-06-28", "close": 7.92, "volume": 738036.0}, {"date": "2019-07-01", "close": 7.91, "volume": 656635.0}, {"date": "2019-07-02", "close": 7.94, "volume": 405384.0}, {"date": "2019-07-03", "close": 7.95, "volume": 314240.0}, {"date": "2019-07-05", "close": 7.97, "volume": 341976.0}, {"date": "2019-07-08", "close": 7.97, "volume": 685364.0}, {"date": "2019-07-09", "close": 7.92, "volume": 687183.0}, {"date": "2019-07-10", "close": 7.96, "volume": 880114.0}, {"date": "2019-07-11", "close": 7.98, "volume": 698764.0}, {"date": "2019-07-12", "close": 7.86, "volume": 698665.0}, {"date": "2019-07-15", "close": 7.85, "volume": 472676.0}, {"date": "2019-07-16", "close": 7.83, "volume": 676304.0}, {"date": "2019-07-17", "close": 7.82, "volume": 558231.0}, {"date": "2019-07-18", "close": 7.75, "volume": 764676.0}, {"date": "2019-07-19", "close": 7.68, "volume": 1044063.0}, {"date": "2019-07-22", "close": 7.68, "volume": 1399202.0}, {"date": "2019-07-23", "close": 7.68, "volume": 1626104.0}, {"date": "2019-07-24", "close": 7.68, "volume": 806442.0}, {"date": "2019-07-25", "close": 7.67, "volume": 398193.0}, {"date": "2019-07-26", "close": 7.67, "volume": 532447.0}, {"date": "2019-07-29", "close": 7.67, "volume": 587962.0}, {"date": "2019-07-30", "close": 7.67, "volume": 1339014.0}, {"date": "2019-07-31", "close": 7.68, "volume": 603007.0}, {"date": "2019-08-01", "close": 7.73, "volume": 1335694.0}, {"date": "2019-08-02", "close": 7.76, "volume": 1286332.0}, {"date": "2019-08-05", "close": 7.68, "volume": 480465.0}, {"date": "2019-08-06", "close": 7.64, "volume": 737967.0}, {"date": "2019-08-07", "close": 7.63, "volume": 360096.0}, {"date": "2019-08-08", "close": 7.61, "volume": 582418.0}, {"date": "2019-08-09", "close": 7.64, "volume": 711397.0}, {"date": "2019-08-12", "close": 7.62, "volume": 810886.0}, {"date": "2019-08-13", "close": 7.62, "volume": 912130.0}, {"date": "2019-08-14", "close": 7.4, "volume": 763152.0}, {"date": "2019-08-15", "close": 7.33, "volume": 1035614.0}, {"date": "2019-08-16", "close": 7.37, "volume": 770345.0}, {"date": "2019-08-19", "close": 7.42, "volume": 1429667.0}, {"date": "2019-08-20", "close": 7.41, "volume": 376492.0}, {"date": "2019-08-21", "close": 7.44, "volume": 677938.0}, {"date": "2019-08-22", "close": 7.45, "volume": 269940.0}, {"date": "2019-08-23", "close": 7.44, "volume": 368173.0}, {"date": "2019-08-26", "close": 7.44, "volume": 648356.0}, {"date": "2019-08-27", "close": 7.41, "volume": 445340.0}, {"date": "2019-08-28", "close": 7.43, "volume": 474022.0}, {"date": "2019-08-29", "close": 7.49, "volume": 522384.0}, {"date": "2019-08-30", "close": 7.5, "volume": 468292.0}, {"date": "2019-09-03", "close": 7.51, "volume": 741390.0}, {"date": "2019-09-04", "close": 7.53, "volume": 500646.0}, {"date": "2019-09-05", "close": 7.55, "volume": 811634.0}, {"date": "2019-09-06", "close": 7.57, "volume": 424568.0}, {"date": "2019-09-09", "close": 7.6, "volume": 636288.0}, {"date": "2019-09-10", "close": 7.61, "volume": 533056.0}, {"date": "2019-09-11", "close": 7.63, "volume": 619164.0}, {"date": "2019-09-12", "close": 7.54, "volume": 596498.0}, {"date": "2019-09-13", "close": 7.54, "volume": 518435.0}, {"date": "2019-09-16", "close": 7.53, "volume": 593094.0}, {"date": "2019-09-17", "close": 7.52, "volume": 1333214.0}, {"date": "2019-09-18", "close": 7.53, "volume": 623985.0}, {"date": "2019-09-19", "close": 7.51, "volume": 762624.0}, {"date": "2019-09-20", "close": 7.52, "volume": 361543.0}, {"date": "2019-09-23", "close": 7.58, "volume": 517659.0}, {"date": "2019-09-24", "close": 7.55, "volume": 545030.0}, {"date": "2019-09-25", "close": 7.53, "volume": 489992.0}, {"date": "2019-09-26", "close": 7.48, "volume": 415204.0}, {"date": "2019-09-27", "close": 7.44, "volume": 468171.0}, {"date": "2019-09-30", "close": 7.48, "volume": 978350.0}, {"date": "2019-10-01", "close": 7.46, "volume": 841296.0}, {"date": "2019-10-02", "close": 7.45, "volume": 802502.0}, {"date": "2019-10-03", "close": 7.45, "volume": 532508.0}, {"date": "2019-10-04", "close": 7.45, "volume": 490941.0}, {"date": "2019-10-07", "close": 7.41, "volume": 505326.0}, {"date": "2019-10-08", "close": 7.4, "volume": 732319.0}, {"date": "2019-10-09", "close": 7.38, "volume": 586746.0}, {"date": "2019-10-10", "close": 7.33, "volume": 1268928.0}, {"date": "2019-10-11", "close": 7.25, "volume": 765591.0}, {"date": "2019-10-14", "close": 7.27, "volume": 384431.0}, {"date": "2019-10-15", "close": 7.27, "volume": 426191.0}, {"date": "2019-10-16", "close": 7.3, "volume": 720277.0}, {"date": "2019-10-17", "close": 7.29, "volume": 898722.0}, {"date": "2019-10-18", "close": 7.29, "volume": 561870.0}, {"date": "2019-10-21", "close": 7.35, "volume": 409215.0}, {"date": "2019-10-22", "close": 7.36, "volume": 403019.0}, {"date": "2019-10-23", "close": 7.38, "volume": 332062.0}, {"date": "2019-10-24", "close": 7.36, "volume": 674113.0}, {"date": "2019-10-25", "close": 7.39, "volume": 540989.0}, {"date": "2019-10-28", "close": 7.38, "volume": 682390.0}, {"date": "2019-10-29", "close": 7.38, "volume": 626149.0}, {"date": "2019-10-30", "close": 7.35, "volume": 524687.0}, {"date": "2019-10-31", "close": 7.37, "volume": 599033.0}, {"date": "2019-11-01", "close": 7.37, "volume": 1306333.0}, {"date": "2019-11-04", "close": 7.39, "volume": 881241.0}, {"date": "2019-11-05", "close": 7.41, "volume": 484585.0}, {"date": "2019-11-06", "close": 7.39, "volume": 595544.0}, {"date": "2019-11-07", "close": 7.37, "volume": 547043.0}, {"date": "2019-11-08", "close": 7.43, "volume": 486089.0}, {"date": "2019-11-11", "close": 7.46, "volume": 622040.0}, {"date": "2019-11-12", "close": 7.45, "volume": 735176.0}, {"date": "2019-11-13", "close": 7.49, "volume": 511707.0}, {"date": "2019-11-14", "close": 7.41, "volume": 556718.0}, {"date": "2019-11-15", "close": 7.36, "volume": 625660.0}, {"date": "2019-11-18", "close": 7.35, "volume": 510030.0}, {"date": "2019-11-19", "close": 7.31, "volume": 695030.0}, {"date": "2019-11-20", "close": 7.28, "volume": 562700.0}, {"date": "2019-11-21", "close": 7.27, "volume": 480533.0}, {"date": "2019-11-22", "close": 7.34, "volume": 468426.0}, {"date": "2019-11-25", "close": 7.37, "volume": 389120.0}, {"date": "2019-11-26", "close": 7.39, "volume": 459475.0}, {"date": "2019-11-27", "close": 7.36, "volume": 656083.0}, {"date": "2019-11-29", "close": 7.42, "volume": 248547.0}, {"date": "2019-12-02", "close": 7.43, "volume": 796967.0}, {"date": "2019-12-03", "close": 7.43, "volume": 448806.0}, {"date": "2019-12-04", "close": 7.49, "volume": 1029200.0}, {"date": "2019-12-05", "close": 7.48, "volume": 658335.0}, {"date": "2019-12-06", "close": 7.53, "volume": 607950.0}, {"date": "2019-12-09", "close": 7.55, "volume": 721053.0}, {"date": "2019-12-10", "close": 7.58, "volume": 865295.0}, {"date": "2019-12-11", "close": 7.57, "volume": 1256981.0}, {"date": "2019-12-12", "close": 7.46, "volume": 690245.0}, {"date": "2019-12-13", "close": 7.45, "volume": 484388.0}, {"date": "2019-12-16", "close": 7.53, "volume": 1007774.0}, {"date": "2019-12-17", "close": 7.53, "volume": 792484.0}, {"date": "2019-12-18", "close": 7.52, "volume": 607491.0}, {"date": "2019-12-19", "close": 7.55, "volume": 658630.0}, {"date": "2019-12-20", "close": 7.54, "volume": 835869.0}, {"date": "2019-12-23", "close": 7.56, "volume": 689111.0}, {"date": "2019-12-24", "close": 7.59, "volume": 445639.0}, {"date": "2019-12-26", "close": 7.6, "volume": 917390.0}, {"date": "2019-12-27", "close": 7.65, "volume": 1656776.0}, {"date": "2019-12-30", "close": 7.66, "volume": 928062.0}, {"date": "2019-12-31", "close": 7.67, "volume": 1761367.0}, {"date": "2020-01-02", "close": 7.69, "volume": 2725106.0}, {"date": "2020-01-03", "close": 7.67, "volume": 2115664.0}, {"date": "2020-01-06", "close": 7.65, "volume": 2174946.0}, {"date": "2020-01-07", "close": 7.63, "volume": 1597932.0}, {"date": "2020-01-08", "close": 7.65, "volume": 736491.0}, {"date": "2020-01-09", "close": 7.66, "volume": 812035.0}, {"date": "2020-01-10", "close": 7.64, "volume": 710895.0}, {"date": "2020-01-13", "close": 7.66, "volume": 1011894.0}, {"date": "2020-01-14", "close": 7.6, "volume": 1048817.0}, {"date": "2020-01-15", "close": 7.64, "volume": 1155157.0}, {"date": "2020-01-16", "close": 7.65, "volume": 747629.0}, {"date": "2020-01-17", "close": 7.66, "volume": 804287.0}, {"date": "2020-01-21", "close": 7.67, "volume": 901795.0}, {"date": "2020-01-22", "close": 7.7, "volume": 1540836.0}, {"date": "2020-01-23", "close": 7.64, "volume": 1871924.0}, {"date": "2020-01-24", "close": 7.64, "volume": 1124215.0}, {"date": "2020-01-27", "close": 7.54, "volume": 961931.0}, {"date": "2020-01-28", "close": 7.56, "volume": 803149.0}, {"date": "2020-01-29", "close": 7.57, "volume": 495147.0}, {"date": "2020-01-30", "close": 7.56, "volume": 772623.0}, {"date": "2020-01-31", "close": 7.52, "volume": 458224.0}, {"date": "2020-02-03", "close": 7.6, "volume": 760502.0}, {"date": "2020-02-04", "close": 7.64, "volume": 835723.0}, {"date": "2020-02-05", "close": 7.66, "volume": 551599.0}, {"date": "2020-02-06", "close": 7.68, "volume": 1405336.0}, {"date": "2020-02-07", "close": 7.67, "volume": 1091927.0}, {"date": "2020-02-10", "close": 7.64, "volume": 1216990.0}, {"date": "2020-02-11", "close": 7.65, "volume": 946368.0}, {"date": "2020-02-12", "close": 7.68, "volume": 1425008.0}, {"date": "2020-02-13", "close": 7.58, "volume": 1332237.0}, {"date": "2020-02-14", "close": 7.59, "volume": 644135.0}, {"date": "2020-02-18", "close": 7.58, "volume": 783151.0}, {"date": "2020-02-19", "close": 7.61, "volume": 518082.0}, {"date": "2020-02-20", "close": 7.59, "volume": 473049.0}, {"date": "2020-02-21", "close": 7.55, "volume": 1091778.0}, {"date": "2020-02-24", "close": 7.41, "volume": 1529796.0}, {"date": "2020-02-25", "close": 7.3, "volume": 1000185.0}, {"date": "2020-02-26", "close": 7.32, "volume": 1212469.0}, {"date": "2020-02-27", "close": 7.11, "volume": 2253214.0}, {"date": "2020-02-28", "close": 6.93, "volume": 2709912.0}, {"date": "2020-03-02", "close": 7.11, "volume": 1500365.0}, {"date": "2020-03-03", "close": 7.26, "volume": 3275466.0}, {"date": "2020-03-04", "close": 7.36, "volume": 960270.0}, {"date": "2020-03-05", "close": 7.2, "volume": 1274500.0}, {"date": "2020-03-06", "close": 7.07, "volume": 1013048.0}, {"date": "2020-03-09", "close": 6.59, "volume": 1779659.0}, {"date": "2020-03-10", "close": 6.64, "volume": 1441145.0}, {"date": "2020-03-11", "close": 6.32, "volume": 1746299.0}, {"date": "2020-03-12", "close": 5.63, "volume": 2685846.0}, {"date": "2020-03-13", "close": 5.91, "volume": 1338303.0}, {"date": "2020-03-16", "close": 5.35, "volume": 1785057.0}, {"date": "2020-03-17", "close": 5.44, "volume": 2671414.0}, {"date": "2020-03-18", "close": 3.9, "volume": 4732524.0}, {"date": "2020-03-19", "close": 4.28, "volume": 4009556.0}, {"date": "2020-03-20", "close": 4.71, "volume": 3610446.0}, {"date": "2020-03-23", "close": 4.17, "volume": 2716552.0}, {"date": "2020-03-24", "close": 4.53, "volume": 2272918.0}, {"date": "2020-03-25", "close": 4.97, "volume": 1429762.0}, {"date": "2020-03-26", "close": 5.22, "volume": 1435597.0}, {"date": "2020-03-27", "close": 5.28, "volume": 784989.0}, {"date": "2020-03-30", "close": 5.46, "volume": 1190679.0}, {"date": "2020-03-31", "close": 5.67, "volume": 1744544.0}, {"date": "2020-04-01", "close": 5.41, "volume": 1587314.0}, {"date": "2020-04-02", "close": 5.54, "volume": 847181.0}, {"date": "2020-04-03", "close": 5.47, "volume": 819807.0}, {"date": "2020-04-06", "close": 5.66, "volume": 626423.0}, {"date": "2020-04-07", "close": 5.79, "volume": 917328.0}, {"date": "2020-04-08", "close": 5.96, "volume": 942119.0}, {"date": "2020-04-09", "close": 6.23, "volume": 1053236.0}, {"date": "2020-04-13", "close": 6.05, "volume": 1102317.0}, {"date": "2020-04-14", "close": 6.09, "volume": 865992.0}, {"date": "2020-04-15", "close": 5.97, "volume": 722285.0}, {"date": "2020-04-16", "close": 5.88, "volume": 614245.0}, {"date": "2020-04-17", "close": 6.0, "volume": 457570.0}, {"date": "2020-04-20", "close": 5.9, "volume": 575048.0}, {"date": "2020-04-21", "close": 5.79, "volume": 746304.0}, {"date": "2020-04-22", "close": 5.89, "volume": 521717.0}, {"date": "2020-04-23", "close": 5.96, "volume": 815073.0}, {"date": "2020-04-24", "close": 5.86, "volume": 417847.0}, {"date": "2020-04-27", "close": 5.81, "volume": 386326.0}, {"date": "2020-04-28", "close": 5.82, "volume": 440502.0}, {"date": "2020-04-29", "close": 5.9, "volume": 407000.0}, {"date": "2020-04-30", "close": 5.9, "volume": 407626.0}, {"date": "2020-05-01", "close": 5.73, "volume": 1356456.0}, {"date": "2020-05-04", "close": 5.74, "volume": 377401.0}, {"date": "2020-05-05", "close": 5.7, "volume": 669739.0}, {"date": "2020-05-06", "close": 5.75, "volume": 521694.0}, {"date": "2020-05-07", "close": 5.76, "volume": 721304.0}, {"date": "2020-05-08", "close": 5.84, "volume": 315729.0}, {"date": "2020-05-11", "close": 5.84, "volume": 362607.0}, {"date": "2020-05-12", "close": 5.87, "volume": 446355.0}, {"date": "2020-05-13", "close": 5.79, "volume": 551895.0}, {"date": "2020-05-14", "close": 5.58, "volume": 793122.0}, {"date": "2020-05-15", "close": 5.57, "volume": 583988.0}, {"date": "2020-05-18", "close": 5.67, "volume": 595564.0}, {"date": "2020-05-19", "close": 5.63, "volume": 384008.0}, {"date": "2020-05-20", "close": 5.79, "volume": 799259.0}, {"date": "2020-05-21", "close": 5.77, "volume": 302892.0}, {"date": "2020-05-22", "close": 5.76, "volume": 388012.0}, {"date": "2020-05-26", "close": 5.69, "volume": 1373118.0}, {"date": "2020-05-27", "close": 5.84, "volume": 894955.0}, {"date": "2020-05-28", "close": 5.97, "volume": 886297.0}, {"date": "2020-05-29", "close": 5.97, "volume": 647077.0}, {"date": "2020-06-01", "close": 6.07, "volume": 601161.0}, {"date": "2020-06-02", "close": 6.08, "volume": 591835.0}, {"date": "2020-06-03", "close": 6.14, "volume": 366218.0}, {"date": "2020-06-04", "close": 6.19, "volume": 257727.0}, {"date": "2020-06-05", "close": 6.21, "volume": 761226.0}, {"date": "2020-06-08", "close": 6.29, "volume": 689029.0}, {"date": "2020-06-09", "close": 6.29, "volume": 232988.0}, {"date": "2020-06-10", "close": 6.33, "volume": 1045334.0}, {"date": "2020-06-11", "close": 6.11, "volume": 1088169.0}, {"date": "2020-06-12", "close": 6.05, "volume": 754508.0}, {"date": "2020-06-15", "close": 6.1, "volume": 630512.0}, {"date": "2020-06-16", "close": 6.12, "volume": 510822.0}, {"date": "2020-06-17", "close": 6.12, "volume": 1173968.0}, {"date": "2020-06-18", "close": 6.08, "volume": 307604.0}, {"date": "2020-06-19", "close": 6.07, "volume": 296105.0}, {"date": "2020-06-22", "close": 6.02, "volume": 284194.0}, {"date": "2020-06-23", "close": 5.99, "volume": 535197.0}, {"date": "2020-06-24", "close": 5.9, "volume": 998693.0}, {"date": "2020-06-25", "close": 5.86, "volume": 814943.0}, {"date": "2020-06-26", "close": 5.83, "volume": 423124.0}, {"date": "2020-06-29", "close": 5.85, "volume": 364235.0}, {"date": "2020-06-30", "close": 5.84, "volume": 532284.0}, {"date": "2020-07-01", "close": 5.92, "volume": 594176.0}, {"date": "2020-07-02", "close": 5.9, "volume": 481416.0}, {"date": "2020-07-06", "close": 5.95, "volume": 461493.0}, {"date": "2020-07-07", "close": 5.87, "volume": 475483.0}, {"date": "2020-07-08", "close": 5.83, "volume": 2064564.0}, {"date": "2020-07-09", "close": 5.82, "volume": 299370.0}, {"date": "2020-07-10", "close": 5.82, "volume": 456407.0}, {"date": "2020-07-13", "close": 5.83, "volume": 577520.0}, {"date": "2020-07-14", "close": 5.77, "volume": 690070.0}, {"date": "2020-07-15", "close": 5.79, "volume": 424541.0}, {"date": "2020-07-16", "close": 5.77, "volume": 414058.0}, {"date": "2020-07-17", "close": 5.76, "volume": 304218.0}, {"date": "2020-07-20", "close": 5.77, "volume": 409066.0}, {"date": "2020-07-21", "close": 5.79, "volume": 842868.0}, {"date": "2020-07-22", "close": 5.8, "volume": 344531.0}, {"date": "2020-07-23", "close": 5.8, "volume": 881908.0}, {"date": "2020-07-24", "close": 5.83, "volume": 568395.0}, {"date": "2020-07-27", "close": 5.88, "volume": 401873.0}, {"date": "2020-07-28", "close": 5.89, "volume": 548327.0}, {"date": "2020-07-29", "close": 5.93, "volume": 338463.0}, {"date": "2020-07-30", "close": 5.91, "volume": 543793.0}, {"date": "2020-07-31", "close": 5.88, "volume": 460479.0}, {"date": "2020-08-03", "close": 5.92, "volume": 495019.0}, {"date": "2020-08-04", "close": 5.96, "volume": 471305.0}, {"date": "2020-08-05", "close": 6.01, "volume": 339958.0}, {"date": "2020-08-06", "close": 6.04, "volume": 559898.0}, {"date": "2020-08-07", "close": 6.04, "volume": 516842.0}, {"date": "2020-08-10", "close": 6.09, "volume": 395098.0}, {"date": "2020-08-11", "close": 6.11, "volume": 635174.0}, {"date": "2020-08-12", "close": 6.12, "volume": 1077252.0}, {"date": "2020-08-13", "close": 6.01, "volume": 795550.0}, {"date": "2020-08-14", "close": 6.03, "volume": 405111.0}, {"date": "2020-08-17", "close": 6.07, "volume": 452807.0}, {"date": "2020-08-18", "close": 6.07, "volume": 526158.0}, {"date": "2020-08-19", "close": 6.07, "volume": 421769.0}, {"date": "2020-08-20", "close": 6.07, "volume": 286048.0}, {"date": "2020-08-21", "close": 6.06, "volume": 423992.0}, {"date": "2020-08-24", "close": 6.07, "volume": 589335.0}, {"date": "2020-08-25", "close": 6.07, "volume": 804262.0}, {"date": "2020-08-26", "close": 6.06, "volume": 512318.0}, {"date": "2020-08-27", "close": 6.1, "volume": 551269.0}, {"date": "2020-08-28", "close": 6.12, "volume": 590665.0}, {"date": "2020-08-31", "close": 6.1, "volume": 574027.0}, {"date": "2020-09-01", "close": 6.15, "volume": 441704.0}, {"date": "2020-09-02", "close": 6.14, "volume": 502637.0}, {"date": "2020-09-03", "close": 6.08, "volume": 628745.0}, {"date": "2020-09-04", "close": 6.1, "volume": 341287.0}, {"date": "2020-09-08", "close": 6.1, "volume": 419893.0}, {"date": "2020-09-09", "close": 6.16, "volume": 533949.0}, {"date": "2020-09-10", "close": 6.19, "volume": 512437.0}, {"date": "2020-09-11", "close": 6.2, "volume": 585298.0}, {"date": "2020-09-14", "close": 6.14, "volume": 431930.0}, {"date": "2020-09-15", "close": 6.13, "volume": 835503.0}, {"date": "2020-09-16", "close": 6.15, "volume": 335605.0}, {"date": "2020-09-17", "close": 6.14, "volume": 225581.0}, {"date": "2020-09-18", "close": 6.11, "volume": 258805.0}, {"date": "2020-09-21", "close": 6.1, "volume": 496862.0}, {"date": "2020-09-22", "close": 6.05, "volume": 502790.0}, {"date": "2020-09-23", "close": 6.02, "volume": 464467.0}, {"date": "2020-09-24", "close": 5.93, "volume": 1039386.0}, {"date": "2020-09-25", "close": 5.88, "volume": 833998.0}, {"date": "2020-09-28", "close": 5.9, "volume": 285331.0}, {"date": "2020-09-29", "close": 5.91, "volume": 233443.0}, {"date": "2020-09-30", "close": 5.91, "volume": 948713.0}, {"date": "2020-10-01", "close": 5.98, "volume": 561866.0}, {"date": "2020-10-02", "close": 6.03, "volume": 676215.0}, {"date": "2020-10-05", "close": 6.09, "volume": 350715.0}, {"date": "2020-10-06", "close": 6.04, "volume": 698491.0}, {"date": "2020-10-07", "close": 6.06, "volume": 604391.0}, {"date": "2020-10-08", "close": 6.1, "volume": 828392.0}, {"date": "2020-10-09", "close": 6.17, "volume": 771633.0}, {"date": "2020-10-12", "close": 6.17, "volume": 490754.0}, {"date": "2020-10-13", "close": 6.16, "volume": 439091.0}, {"date": "2020-10-14", "close": 6.04, "volume": 490871.0}, {"date": "2020-10-15", "close": 6.03, "volume": 295715.0}, {"date": "2020-10-16", "close": 5.94, "volume": 461324.0}, {"date": "2020-10-19", "close": 5.9, "volume": 475874.0}, {"date": "2020-10-20", "close": 5.9, "volume": 280674.0}, {"date": "2020-10-21", "close": 5.85, "volume": 460474.0}, {"date": "2020-10-22", "close": 5.86, "volume": 194560.0}, {"date": "2020-10-23", "close": 5.86, "volume": 277126.0}, {"date": "2020-10-26", "close": 5.87, "volume": 346217.0}, {"date": "2020-10-27", "close": 5.85, "volume": 218148.0}, {"date": "2020-10-28", "close": 5.79, "volume": 487580.0}, {"date": "2020-10-29", "close": 5.79, "volume": 494497.0}, {"date": "2020-10-30", "close": 5.79, "volume": 352876.0}, {"date": "2020-11-02", "close": 5.84, "volume": 382929.0}, {"date": "2020-11-03", "close": 5.93, "volume": 380335.0}, {"date": "2020-11-04", "close": 5.98, "volume": 552555.0}, {"date": "2020-11-05", "close": 6.05, "volume": 527636.0}, {"date": "2020-11-06", "close": 6.07, "volume": 490494.0}, {"date": "2020-11-09", "close": 6.11, "volume": 711632.0}, {"date": "2020-11-10", "close": 6.11, "volume": 945319.0}, {"date": "2020-11-11", "close": 6.16, "volume": 593525.0}, {"date": "2020-11-12", "close": 6.05, "volume": 491211.0}, {"date": "2020-11-13", "close": 6.05, "volume": 486824.0}, {"date": "2020-11-16", "close": 6.06, "volume": 760411.0}, {"date": "2020-11-17", "close": 6.07, "volume": 277920.0}, {"date": "2020-11-18", "close": 6.03, "volume": 437365.0}, {"date": "2020-11-19", "close": 6.05, "volume": 508318.0}, {"date": "2020-11-20", "close": 6.04, "volume": 225486.0}, {"date": "2020-11-23", "close": 6.08, "volume": 378538.0}, {"date": "2020-11-24", "close": 6.18, "volume": 882148.0}, {"date": "2020-11-25", "close": 6.22, "volume": 627396.0}, {"date": "2020-11-27", "close": 6.25, "volume": 368740.0}, {"date": "2020-11-30", "close": 6.29, "volume": 1344647.0}, {"date": "2020-12-01", "close": 6.3, "volume": 984145.0}, {"date": "2020-12-02", "close": 6.28, "volume": 1330733.0}, {"date": "2020-12-03", "close": 6.32, "volume": 1075804.0}, {"date": "2020-12-04", "close": 6.39, "volume": 703296.0}, {"date": "2020-12-07", "close": 6.36, "volume": 668136.0}, {"date": "2020-12-08", "close": 6.45, "volume": 973104.0}, {"date": "2020-12-09", "close": 6.44, "volume": 708035.0}, {"date": "2020-12-10", "close": 6.4, "volume": 817053.0}, {"date": "2020-12-11", "close": 6.4, "volume": 822770.0}, {"date": "2020-12-14", "close": 6.27, "volume": 728811.0}, {"date": "2020-12-15", "close": 6.31, "volume": 726224.0}, {"date": "2020-12-16", "close": 6.22, "volume": 995246.0}, {"date": "2020-12-17", "close": 6.19, "volume": 1471677.0}, {"date": "2020-12-18", "close": 6.2, "volume": 1673035.0}, {"date": "2020-12-21", "close": 6.17, "volume": 791620.0}, {"date": "2020-12-22", "close": 6.16, "volume": 510421.0}, {"date": "2020-12-23", "close": 6.15, "volume": 1069695.0}, {"date": "2020-12-24", "close": 6.21, "volume": 493615.0}, {"date": "2020-12-28", "close": 6.16, "volume": 1584235.0}, {"date": "2020-12-29", "close": 6.21, "volume": 1122059.0}, {"date": "2020-12-30", "close": 6.28, "volume": 1083951.0}, {"date": "2020-12-31", "close": 6.33, "volume": 1119982.0}, {"date": "2021-01-04", "close": 6.3, "volume": 1126886.0}, {"date": "2021-01-05", "close": 6.34, "volume": 835222.0}, {"date": "2021-01-06", "close": 6.32, "volume": 843150.0}, {"date": "2021-01-07", "close": 6.34, "volume": 905625.0}, {"date": "2021-01-08", "close": 6.39, "volume": 807113.0}, {"date": "2021-01-11", "close": 6.42, "volume": 862645.0}, {"date": "2021-01-12", "close": 6.39, "volume": 726089.0}, {"date": "2021-01-13", "close": 6.44, "volume": 757934.0}, {"date": "2021-01-14", "close": 6.37, "volume": 864653.0}, {"date": "2021-01-15", "close": 6.36, "volume": 534477.0}, {"date": "2021-01-19", "close": 6.38, "volume": 621834.0}, {"date": "2021-01-20", "close": 6.41, "volume": 522270.0}, {"date": "2021-01-21", "close": 6.46, "volume": 595045.0}, {"date": "2021-01-22", "close": 6.45, "volume": 1027088.0}, {"date": "2021-01-25", "close": 6.45, "volume": 1122852.0}, {"date": "2021-01-26", "close": 6.48, "volume": 1087814.0}, {"date": "2021-01-27", "close": 6.39, "volume": 792411.0}, {"date": "2021-01-28", "close": 6.41, "volume": 710463.0}, {"date": "2021-01-29", "close": 6.35, "volume": 992400.0}, {"date": "2021-02-01", "close": 6.44, "volume": 726407.0}, {"date": "2021-02-02", "close": 6.46, "volume": 696548.0}, {"date": "2021-02-03", "close": 6.45, "volume": 519272.0}, {"date": "2021-02-04", "close": 6.46, "volume": 751448.0}, {"date": "2021-02-05", "close": 6.47, "volume": 1488297.0}, {"date": "2021-02-08", "close": 6.5, "volume": 1187633.0}, {"date": "2021-02-09", "close": 6.51, "volume": 955515.0}, {"date": "2021-02-10", "close": 6.52, "volume": 1122371.0}, {"date": "2021-02-11", "close": 6.43, "volume": 742415.0}, {"date": "2021-02-12", "close": 6.42, "volume": 597663.0}, {"date": "2021-02-16", "close": 6.35, "volume": 977828.0}, {"date": "2021-02-17", "close": 6.34, "volume": 757580.0}, {"date": "2021-02-18", "close": 6.34, "volume": 729422.0}, {"date": "2021-02-19", "close": 6.39, "volume": 399793.0}, {"date": "2021-02-22", "close": 6.42, "volume": 638122.0}, {"date": "2021-02-23", "close": 6.38, "volume": 543204.0}, {"date": "2021-02-24", "close": 6.405, "volume": 705318.0}, {"date": "2021-02-25", "close": 6.37, "volume": 781223.0}, {"date": "2021-02-26", "close": 6.43, "volume": 662745.0}, {"date": "2021-03-01", "close": 6.48, "volume": 713397.0}, {"date": "2021-03-02", "close": 6.48, "volume": 778171.0}, {"date": "2021-03-03", "close": 6.46, "volume": 707317.0}, {"date": "2021-03-04", "close": 6.39, "volume": 923429.0}, {"date": "2021-03-05", "close": 6.46, "volume": 904131.0}, {"date": "2021-03-08", "close": 6.45, "volume": 935329.0}, {"date": "2021-03-09", "close": 6.5, "volume": 687647.0}, {"date": "2021-03-10", "close": 6.5, "volume": 658712.0}, {"date": "2021-03-11", "close": 6.48, "volume": 896212.0}, {"date": "2021-03-12", "close": 6.37, "volume": 942531.0}, {"date": "2021-03-15", "close": 6.37, "volume": 1008275.0}, {"date": "2021-03-16", "close": 6.38, "volume": 731051.0}, {"date": "2021-03-17", "close": 6.39, "volume": 797756.0}, {"date": "2021-03-18", "close": 6.39, "volume": 642670.0}, {"date": "2021-03-19", "close": 6.39, "volume": 842599.0}, {"date": "2021-03-22", "close": 6.42, "volume": 621498.0}, {"date": "2021-03-23", "close": 6.44, "volume": 570552.0}, {"date": "2021-03-24", "close": 6.47, "volume": 526565.0}, {"date": "2021-03-25", "close": 6.49, "volume": 477148.0}, {"date": "2021-03-26", "close": 6.51, "volume": 445827.0}, {"date": "2021-03-29", "close": 6.48, "volume": 618373.0}, {"date": "2021-03-30", "close": 6.48, "volume": 719430.0}, {"date": "2021-03-31", "close": 6.5, "volume": 610862.0}, {"date": "2021-04-01", "close": 6.55, "volume": 692754.0}, {"date": "2021-04-05", "close": 6.56, "volume": 716423.0}, {"date": "2021-04-06", "close": 6.54, "volume": 1054327.0}, {"date": "2021-04-07", "close": 6.59, "volume": 744248.0}, {"date": "2021-04-08", "close": 6.59, "volume": 691764.0}, {"date": "2021-04-09", "close": 6.66, "volume": 897218.0}, {"date": "2021-04-12", "close": 6.66, "volume": 1158650.0}, {"date": "2021-04-13", "close": 6.73, "volume": 742602.0}, {"date": "2021-04-14", "close": 6.59, "volume": 883380.0}, {"date": "2021-04-15", "close": 6.61, "volume": 596150.0}, {"date": "2021-04-16", "close": 6.57, "volume": 580228.0}, {"date": "2021-04-19", "close": 6.58, "volume": 585211.0}, {"date": "2021-04-20", "close": 6.54, "volume": 720901.0}, {"date": "2021-04-21", "close": 6.58, "volume": 538649.0}, {"date": "2021-04-22", "close": 6.59, "volume": 634655.0}, {"date": "2021-04-23", "close": 6.61, "volume": 443008.0}, {"date": "2021-04-26", "close": 6.62, "volume": 730185.0}, {"date": "2021-04-27", "close": 6.64, "volume": 840491.0}, {"date": "2021-04-28", "close": 6.65, "volume": 556854.0}, {"date": "2021-04-29", "close": 6.64, "volume": 553809.0}, {"date": "2021-04-30", "close": 6.64, "volume": 684386.0}, {"date": "2021-05-03", "close": 6.66, "volume": 988067.0}, {"date": "2021-05-04", "close": 6.66, "volume": 975410.0}, {"date": "2021-05-05", "close": 6.68, "volume": 466932.0}, {"date": "2021-05-06", "close": 6.68, "volume": 422851.0}, {"date": "2021-05-07", "close": 6.71, "volume": 579377.0}, {"date": "2021-05-10", "close": 6.67, "volume": 749215.0}, {"date": "2021-05-11", "close": 6.69, "volume": 600574.0}, {"date": "2021-05-12", "close": 6.64, "volume": 655313.0}, {"date": "2021-05-13", "close": 6.54, "volume": 930444.0}, {"date": "2021-05-14", "close": 6.56, "volume": 464310.0}, {"date": "2021-05-17", "close": 6.51, "volume": 619149.0}, {"date": "2021-05-18", "close": 6.5, "volume": 759528.0}, {"date": "2021-05-19", "close": 6.48, "volume": 435127.0}, {"date": "2021-05-20", "close": 6.52, "volume": 297402.0}, {"date": "2021-05-21", "close": 6.54, "volume": 330561.0}, {"date": "2021-05-24", "close": 6.57, "volume": 500823.0}, {"date": "2021-05-25", "close": 6.57, "volume": 518366.0}, {"date": "2021-05-26", "close": 6.55, "volume": 536634.0}, {"date": "2021-05-27", "close": 6.55, "volume": 864621.0}, {"date": "2021-05-28", "close": 6.56, "volume": 454725.0}, {"date": "2021-06-01", "close": 6.58, "volume": 479632.0}, {"date": "2021-06-02", "close": 6.6, "volume": 774806.0}, {"date": "2021-06-03", "close": 6.56, "volume": 699205.0}, {"date": "2021-06-04", "close": 6.55, "volume": 859052.0}, {"date": "2021-06-07", "close": 6.54, "volume": 462356.0}, {"date": "2021-06-08", "close": 6.58, "volume": 523528.0}, {"date": "2021-06-09", "close": 6.59, "volume": 658633.0}, {"date": "2021-06-10", "close": 6.58, "volume": 1020772.0}, {"date": "2021-06-11", "close": 6.59, "volume": 800090.0}, {"date": "2021-06-14", "close": 6.64, "volume": 1236757.0}, {"date": "2021-06-15", "close": 6.7, "volume": 2094046.0}, {"date": "2021-06-16", "close": 6.76, "volume": 1517500.0}, {"date": "2021-06-17", "close": 6.69, "volume": 1123522.0}, {"date": "2021-06-18", "close": 6.6, "volume": 856411.0}, {"date": "2021-06-21", "close": 6.64, "volume": 966211.0}, {"date": "2021-06-22", "close": 6.68, "volume": 502166.0}, {"date": "2021-06-23", "close": 6.67, "volume": 389470.0}, {"date": "2021-06-24", "close": 6.7, "volume": 688287.0}, {"date": "2021-06-25", "close": 6.67, "volume": 437476.0}, {"date": "2021-06-28", "close": 6.71, "volume": 694022.0}, {"date": "2021-06-29", "close": 6.78, "volume": 671186.0}, {"date": "2021-06-30", "close": 6.75, "volume": 886483.0}, {"date": "2021-07-01", "close": 6.76, "volume": 821863.0}, {"date": "2021-07-02", "close": 6.76, "volume": 536601.0}, {"date": "2021-07-06", "close": 6.71, "volume": 794619.0}, {"date": "2021-07-07", "close": 6.68, "volume": 987607.0}, {"date": "2021-07-08", "close": 6.65, "volume": 838928.0}, {"date": "2021-07-09", "close": 6.66, "volume": 874391.0}, {"date": "2021-07-12", "close": 6.64, "volume": 1575829.0}, {"date": "2021-07-13", "close": 6.63, "volume": 1160936.0}, {"date": "2021-07-14", "close": 6.58, "volume": 991886.0}, {"date": "2021-07-15", "close": 6.54, "volume": 958521.0}, {"date": "2021-07-16", "close": 6.45, "volume": 3669214.0}, {"date": "2021-07-19", "close": 6.34, "volume": 1841900.0}, {"date": "2021-07-20", "close": 6.41, "volume": 865969.0}, {"date": "2021-07-21", "close": 6.47, "volume": 1411310.0}, {"date": "2021-07-22", "close": 6.5, "volume": 884075.0}, {"date": "2021-07-23", "close": 6.52, "volume": 1048921.0}, {"date": "2021-07-26", "close": 6.54, "volume": 436993.0}, {"date": "2021-07-27", "close": 6.53, "volume": 408477.0}, {"date": "2021-07-28", "close": 6.53, "volume": 307969.0}, {"date": "2021-07-29", "close": 6.55, "volume": 348096.0}, {"date": "2021-07-30", "close": 6.53, "volume": 483301.0}, {"date": "2021-08-02", "close": 6.62, "volume": 2566054.0}, {"date": "2021-08-03", "close": 6.6, "volume": 556958.0}, {"date": "2021-08-04", "close": 6.58, "volume": 934830.0}, {"date": "2021-08-05", "close": 6.57, "volume": 432830.0}, {"date": "2021-08-06", "close": 6.55, "volume": 846007.0}, {"date": "2021-08-09", "close": 6.54, "volume": 558752.0}, {"date": "2021-08-10", "close": 6.48, "volume": 885425.0}, {"date": "2021-08-11", "close": 6.53, "volume": 897735.0}, {"date": "2021-08-12", "close": 6.48, "volume": 726665.0}, {"date": "2021-08-13", "close": 6.49, "volume": 2079347.0}, {"date": "2021-08-16", "close": 6.47, "volume": 1142758.0}, {"date": "2021-08-17", "close": 6.47, "volume": 614164.0}, {"date": "2021-08-18", "close": 6.45, "volume": 766584.0}, {"date": "2021-08-19", "close": 6.45, "volume": 1992435.0}, {"date": "2021-08-20", "close": 6.44, "volume": 748139.0}, {"date": "2021-08-23", "close": 6.46, "volume": 402331.0}, {"date": "2021-08-24", "close": 6.47, "volume": 662099.0}, {"date": "2021-08-25", "close": 6.52, "volume": 752853.0}, {"date": "2021-08-26", "close": 6.47, "volume": 596443.0}, {"date": "2021-08-27", "close": 6.47, "volume": 816289.0}, {"date": "2021-08-30", "close": 6.5, "volume": 623180.0}, {"date": "2021-08-31", "close": 6.5, "volume": 741911.0}, {"date": "2021-09-01", "close": 6.51, "volume": 605198.0}, {"date": "2021-09-02", "close": 6.48, "volume": 842034.0}, {"date": "2021-09-03", "close": 6.49, "volume": 616601.0}, {"date": "2021-09-07", "close": 6.47, "volume": 657876.0}, {"date": "2021-09-08", "close": 6.51, "volume": 665344.0}, {"date": "2021-09-09", "close": 6.48, "volume": 577544.0}, {"date": "2021-09-10", "close": 6.5, "volume": 1145060.0}, {"date": "2021-09-13", "close": 6.53, "volume": 530469.0}, {"date": "2021-09-14", "close": 6.45, "volume": 602432.0}, {"date": "2021-09-15", "close": 6.49, "volume": 632458.0}, {"date": "2021-09-16", "close": 6.47, "volume": 380517.0}, {"date": "2021-09-17", "close": 6.48, "volume": 490022.0}, {"date": "2021-09-20", "close": 6.4, "volume": 1118003.0}, {"date": "2021-09-21", "close": 6.39, "volume": 1060401.0}, {"date": "2021-09-22", "close": 6.45, "volume": 740779.0}, {"date": "2021-09-23", "close": 6.46, "volume": 310033.0}, {"date": "2021-09-24", "close": 6.42, "volume": 725695.0}, {"date": "2021-09-27", "close": 6.43, "volume": 409971.0}, {"date": "2021-09-28", "close": 6.47, "volume": 719612.0}, {"date": "2021-09-29", "close": 6.53, "volume": 800399.0}, {"date": "2021-09-30", "close": 6.56, "volume": 908009.0}, {"date": "2021-10-01", "close": 6.51, "volume": 677943.0}, {"date": "2021-10-04", "close": 6.49, "volume": 479453.0}, {"date": "2021-10-05", "close": 6.51, "volume": 383155.0}, {"date": "2021-10-06", "close": 6.53, "volume": 453089.0}, {"date": "2021-10-07", "close": 6.55, "volume": 395461.0}, {"date": "2021-10-08", "close": 6.57, "volume": 400527.0}, {"date": "2021-10-11", "close": 6.58, "volume": 336174.0}, {"date": "2021-10-12", "close": 6.57, "volume": 276379.0}, {"date": "2021-10-13", "close": 6.6, "volume": 336694.0}, {"date": "2021-10-14", "close": 6.59, "volume": 383171.0}, {"date": "2021-10-15", "close": 6.54, "volume": 648856.0}, {"date": "2021-10-18", "close": 6.53, "volume": 384493.0}, {"date": "2021-10-19", "close": 6.53, "volume": 342118.0}, {"date": "2021-10-20", "close": 6.58, "volume": 468625.0}, {"date": "2021-10-21", "close": 6.56, "volume": 264933.0}, {"date": "2021-10-22", "close": 6.6, "volume": 408836.0}, {"date": "2021-10-25", "close": 6.54, "volume": 579444.0}, {"date": "2021-10-26", "close": 6.54, "volume": 294172.0}, {"date": "2021-10-27", "close": 6.54, "volume": 341499.0}, {"date": "2021-10-28", "close": 6.58, "volume": 343692.0}, {"date": "2021-10-29", "close": 6.59, "volume": 262619.0}, {"date": "2021-11-01", "close": 6.52, "volume": 1819805.0}, {"date": "2021-11-02", "close": 6.55, "volume": 437795.0}, {"date": "2021-11-03", "close": 6.55, "volume": 481071.0}, {"date": "2021-11-04", "close": 6.56, "volume": 1418443.0}, {"date": "2021-11-05", "close": 6.6, "volume": 1994851.0}, {"date": "2021-11-08", "close": 6.59, "volume": 832831.0}, {"date": "2021-11-09", "close": 6.57, "volume": 552171.0}, {"date": "2021-11-10", "close": 6.53, "volume": 1676790.0}, {"date": "2021-11-11", "close": 6.54, "volume": 675686.0}, {"date": "2021-11-12", "close": 6.49, "volume": 478416.0}, {"date": "2021-11-15", "close": 6.52, "volume": 482889.0}, {"date": "2021-11-16", "close": 6.57, "volume": 874992.0}, {"date": "2021-11-17", "close": 6.54, "volume": 517424.0}, {"date": "2021-11-18", "close": 6.52, "volume": 265737.0}, {"date": "2021-11-19", "close": 6.49, "volume": 375636.0}, {"date": "2021-11-22", "close": 6.48, "volume": 587687.0}, {"date": "2021-11-23", "close": 6.46, "volume": 396650.0}, {"date": "2021-11-24", "close": 6.49, "volume": 334268.0}, {"date": "2021-11-26", "close": 6.43, "volume": 339625.0}, {"date": "2021-11-29", "close": 6.48, "volume": 458913.0}, {"date": "2021-11-30", "close": 6.51, "volume": 610260.0}, {"date": "2021-12-01", "close": 6.52, "volume": 538756.0}, {"date": "2021-12-02", "close": 6.53, "volume": 484959.0}, {"date": "2021-12-03", "close": 6.42, "volume": 476400.0}, {"date": "2021-12-06", "close": 6.38, "volume": 635061.0}, {"date": "2021-12-07", "close": 6.44, "volume": 468190.0}, {"date": "2021-12-08", "close": 6.44, "volume": 521895.0}, {"date": "2021-12-09", "close": 6.41, "volume": 496090.0}, {"date": "2021-12-10", "close": 6.43, "volume": 298854.0}, {"date": "2021-12-13", "close": 6.37, "volume": 503154.0}, {"date": "2021-12-14", "close": 6.34, "volume": 406257.0}, {"date": "2021-12-15", "close": 6.35, "volume": 733249.0}, {"date": "2021-12-16", "close": 6.33, "volume": 1448235.0}, {"date": "2021-12-17", "close": 6.28, "volume": 784519.0}, {"date": "2021-12-20", "close": 6.22, "volume": 1234872.0}, {"date": "2021-12-21", "close": 6.28, "volume": 942911.0}, {"date": "2021-12-22", "close": 6.35, "volume": 1036358.0}, {"date": "2021-12-23", "close": 6.44, "volume": 843720.0}, {"date": "2021-12-27", "close": 6.49, "volume": 748147.0}, {"date": "2021-12-28", "close": 6.45, "volume": 792850.0}, {"date": "2021-12-29", "close": 6.52, "volume": 715556.0}, {"date": "2021-12-30", "close": 6.47, "volume": 881702.0}, {"date": "2021-12-31", "close": 6.49, "volume": 1494918.0}, {"date": "2022-01-03", "close": 6.5, "volume": 754987.0}, {"date": "2022-01-04", "close": 6.52, "volume": 548417.0}, {"date": "2022-01-05", "close": 6.47, "volume": 720733.0}, {"date": "2022-01-06", "close": 6.54, "volume": 933133.0}, {"date": "2022-01-07", "close": 6.56, "volume": 317684.0}, {"date": "2022-01-10", "close": 6.54, "volume": 550036.0}, {"date": "2022-01-11", "close": 6.54, "volume": 342299.0}, {"date": "2022-01-12", "close": 6.56, "volume": 605316.0}, {"date": "2022-01-13", "close": 6.57, "volume": 832825.0}, {"date": "2022-01-14", "close": 6.58, "volume": 1064960.0}, {"date": "2022-01-18", "close": 6.59, "volume": 707979.0}, {"date": "2022-01-19", "close": 6.56, "volume": 710225.0}, {"date": "2022-01-20", "close": 6.53, "volume": 540137.0}, {"date": "2022-01-21", "close": 6.46, "volume": 2087885.0}, {"date": "2022-01-24", "close": 6.21, "volume": 2877732.0}, {"date": "2022-01-25", "close": 6.23, "volume": 621795.0}, {"date": "2022-01-26", "close": 6.36, "volume": 643267.0}, {"date": "2022-01-27", "close": 6.4, "volume": 510897.0}, {"date": "2022-01-28", "close": 6.37, "volume": 606538.0}, {"date": "2022-01-31", "close": 6.47, "volume": 1284858.0}, {"date": "2022-02-01", "close": 6.52, "volume": 520947.0}, {"date": "2022-02-02", "close": 6.45, "volume": 341822.0}, {"date": "2022-02-03", "close": 6.4, "volume": 497817.0}, {"date": "2022-02-04", "close": 6.38, "volume": 599544.0}, {"date": "2022-02-07", "close": 6.33, "volume": 570628.0}, {"date": "2022-02-08", "close": 6.43, "volume": 807623.0}, {"date": "2022-02-09", "close": 6.43, "volume": 504460.0}, {"date": "2022-02-10", "close": 6.37, "volume": 641439.0}, {"date": "2022-02-11", "close": 6.35, "volume": 540145.0}, {"date": "2022-02-14", "close": 6.14, "volume": 715102.0}, {"date": "2022-02-15", "close": 6.21, "volume": 482470.0}, {"date": "2022-02-16", "close": 6.27, "volume": 551912.0}, {"date": "2022-02-17", "close": 6.14, "volume": 629861.0}, {"date": "2022-02-18", "close": 6.14, "volume": 367309.0}, {"date": "2022-02-22", "close": 6.06, "volume": 566058.0}, {"date": "2022-02-23", "close": 6.06, "volume": 517331.0}, {"date": "2022-02-24", "close": 6.02, "volume": 1258620.0}, {"date": "2022-02-25", "close": 6.06, "volume": 650134.0}, {"date": "2022-02-28", "close": 6.14, "volume": 600229.0}, {"date": "2022-03-01", "close": 6.1, "volume": 834053.0}, {"date": "2022-03-02", "close": 6.12, "volume": 664609.0}, {"date": "2022-03-03", "close": 6.12, "volume": 778436.0}, {"date": "2022-03-04", "close": 6.06, "volume": 639600.0}, {"date": "2022-03-07", "close": 5.96, "volume": 1184038.0}, {"date": "2022-03-08", "close": 5.97, "volume": 2530401.0}, {"date": "2022-03-09", "close": 6.0, "volume": 466497.0}, {"date": "2022-03-10", "close": 5.99, "volume": 717054.0}, {"date": "2022-03-11", "close": 5.93, "volume": 428604.0}, {"date": "2022-03-14", "close": 5.76, "volume": 1185126.0}, {"date": "2022-03-15", "close": 5.8, "volume": 677421.0}, {"date": "2022-03-16", "close": 5.87, "volume": 432426.0}, {"date": "2022-03-17", "close": 5.97, "volume": 818155.0}, {"date": "2022-03-18", "close": 6.02, "volume": 687753.0}, {"date": "2022-03-21", "close": 5.96, "volume": 422179.0}, {"date": "2022-03-22", "close": 5.99, "volume": 233641.0}, {"date": "2022-03-23", "close": 5.98, "volume": 370208.0}, {"date": "2022-03-24", "close": 5.93, "volume": 210960.0}, {"date": "2022-03-25", "close": 5.93, "volume": 343326.0}, {"date": "2022-03-28", "close": 5.94, "volume": 230052.0}, {"date": "2022-03-29", "close": 6.02, "volume": 347443.0}, {"date": "2022-03-30", "close": 6.06, "volume": 241594.0}, {"date": "2022-03-31", "close": 6.18, "volume": 759052.0}, {"date": "2022-04-01", "close": 6.31, "volume": 1034437.0}, {"date": "2022-04-04", "close": 6.3, "volume": 304399.0}, {"date": "2022-04-05", "close": 6.21, "volume": 368818.0}, {"date": "2022-04-06", "close": 6.08, "volume": 407735.0}, {"date": "2022-04-07", "close": 6.16, "volume": 358327.0}, {"date": "2022-04-08", "close": 6.1, "volume": 306558.0}, {"date": "2022-04-11", "close": 6.03, "volume": 245592.0}, {"date": "2022-04-12", "close": 6.05, "volume": 237091.0}, {"date": "2022-04-13", "close": 6.01, "volume": 276135.0}, {"date": "2022-04-14", "close": 5.98, "volume": 288074.0}, {"date": "2022-04-18", "close": 5.95, "volume": 181825.0}, {"date": "2022-04-19", "close": 6.03, "volume": 404492.0}, {"date": "2022-04-20", "close": 6.04, "volume": 341427.0}, {"date": "2022-04-21", "close": 6.0, "volume": 279568.0}, {"date": "2022-04-22", "close": 5.96, "volume": 268042.0}, {"date": "2022-04-25", "close": 5.91, "volume": 392496.0}, {"date": "2022-04-26", "close": 5.86, "volume": 329135.0}, {"date": "2022-04-27", "close": 5.9, "volume": 333510.0}, {"date": "2022-04-28", "close": 5.91, "volume": 376104.0}, {"date": "2022-04-29", "close": 5.92, "volume": 301892.0}, {"date": "2022-05-02", "close": 5.86, "volume": 556388.0}, {"date": "2022-05-03", "close": 5.87, "volume": 348579.0}, {"date": "2022-05-04", "close": 5.88, "volume": 453556.0}, {"date": "2022-05-05", "close": 5.79, "volume": 744876.0}, {"date": "2022-05-06", "close": 5.75, "volume": 487870.0}, {"date": "2022-05-09", "close": 5.63, "volume": 786124.0}, {"date": "2022-05-10", "close": 5.55, "volume": 566803.0}, {"date": "2022-05-11", "close": 5.44, "volume": 619012.0}, {"date": "2022-05-12", "close": 5.36, "volume": 1210797.0}, {"date": "2022-05-13", "close": 5.37, "volume": 919774.0}, {"date": "2022-05-16", "close": 5.33, "volume": 629981.0}, {"date": "2022-05-17", "close": 5.41, "volume": 429276.0}, {"date": "2022-05-18", "close": 5.36, "volume": 2288431.0}, {"date": "2022-05-19", "close": 5.36, "volume": 656289.0}, {"date": "2022-05-20", "close": 5.34, "volume": 588011.0}, {"date": "2022-05-23", "close": 5.35, "volume": 483584.0}, {"date": "2022-05-24", "close": 5.33, "volume": 775752.0}, {"date": "2022-05-25", "close": 5.29, "volume": 1171305.0}, {"date": "2022-05-26", "close": 5.42, "volume": 887781.0}, {"date": "2022-05-27", "close": 5.45, "volume": 564338.0}, {"date": "2022-05-31", "close": 5.46, "volume": 1110614.0}, {"date": "2022-06-01", "close": 5.51, "volume": 564652.0}, {"date": "2022-06-02", "close": 5.53, "volume": 411568.0}, {"date": "2022-06-03", "close": 5.47, "volume": 303902.0}, {"date": "2022-06-06", "close": 5.5, "volume": 334984.0}, {"date": "2022-06-07", "close": 5.55, "volume": 224593.0}, {"date": "2022-06-08", "close": 5.55, "volume": 802414.0}, {"date": "2022-06-09", "close": 5.5, "volume": 943749.0}, {"date": "2022-06-10", "close": 5.51, "volume": 331575.0}, {"date": "2022-06-13", "close": 5.32, "volume": 794848.0}, {"date": "2022-06-14", "close": 5.32, "volume": 581256.0}, {"date": "2022-06-15", "close": 5.34, "volume": 373783.0}, {"date": "2022-06-16", "close": 5.14, "volume": 551779.0}, {"date": "2022-06-17", "close": 5.2, "volume": 392744.0}, {"date": "2022-06-21", "close": 5.25, "volume": 475363.0}, {"date": "2022-06-22", "close": 5.22, "volume": 827304.0}, {"date": "2022-06-23", "close": 5.17, "volume": 263319.0}, {"date": "2022-06-24", "close": 5.26, "volume": 245772.0}, {"date": "2022-06-27", "close": 5.29, "volume": 177886.0}, {"date": "2022-06-28", "close": 5.27, "volume": 374837.0}, {"date": "2022-06-29", "close": 5.21, "volume": 289902.0}, {"date": "2022-06-30", "close": 5.2, "volume": 607615.0}, {"date": "2022-07-01", "close": 5.26, "volume": 272834.0}, {"date": "2022-07-05", "close": 5.23, "volume": 335789.0}, {"date": "2022-07-06", "close": 5.21, "volume": 211838.0}, {"date": "2022-07-07", "close": 5.22, "volume": 194625.0}, {"date": "2022-07-08", "close": 5.26, "volume": 171568.0}, {"date": "2022-07-11", "close": 5.24, "volume": 201818.0}, {"date": "2022-07-12", "close": 5.24, "volume": 318421.0}, {"date": "2022-07-13", "close": 5.28, "volume": 193153.0}, {"date": "2022-07-14", "close": 5.19, "volume": 377026.0}, {"date": "2022-07-15", "close": 5.18, "volume": 805338.0}, {"date": "2022-07-18", "close": 5.19, "volume": 385198.0}, {"date": "2022-07-19", "close": 5.3, "volume": 373153.0}, {"date": "2022-07-20", "close": 5.3, "volume": 206175.0}, {"date": "2022-07-21", "close": 5.35, "volume": 365997.0}, {"date": "2022-07-22", "close": 5.39, "volume": 248728.0}, {"date": "2022-07-25", "close": 5.34, "volume": 445898.0}, {"date": "2022-07-26", "close": 5.34, "volume": 259014.0}, {"date": "2022-07-27", "close": 5.37, "volume": 335535.0}, {"date": "2022-07-28", "close": 5.42, "volume": 328316.0}, {"date": "2022-07-29", "close": 5.5, "volume": 428062.0}, {"date": "2022-08-01", "close": 5.46, "volume": 417269.0}, {"date": "2022-08-02", "close": 5.48, "volume": 680054.0}, {"date": "2022-08-03", "close": 5.5, "volume": 535915.0}, {"date": "2022-08-04", "close": 5.53, "volume": 325332.0}, {"date": "2022-08-05", "close": 5.53, "volume": 349450.0}, {"date": "2022-08-08", "close": 5.63, "volume": 341845.0}, {"date": "2022-08-09", "close": 5.62, "volume": 229356.0}, {"date": "2022-08-10", "close": 5.61, "volume": 327502.0}, {"date": "2022-08-11", "close": 5.65, "volume": 248282.0}, {"date": "2022-08-12", "close": 5.65, "volume": 243718.0}, {"date": "2022-08-15", "close": 5.62, "volume": 195609.0}, {"date": "2022-08-16", "close": 5.64, "volume": 193811.0}, {"date": "2022-08-17", "close": 5.64, "volume": 422093.0}, {"date": "2022-08-18", "close": 5.64, "volume": 159032.0}, {"date": "2022-08-19", "close": 5.57, "volume": 163714.0}, {"date": "2022-08-22", "close": 5.48, "volume": 311704.0}, {"date": "2022-08-23", "close": 5.52, "volume": 183964.0}, {"date": "2022-08-24", "close": 5.52, "volume": 174744.0}, {"date": "2022-08-25", "close": 5.49, "volume": 192260.0}, {"date": "2022-08-26", "close": 5.47, "volume": 186304.0}, {"date": "2022-08-29", "close": 5.46, "volume": 207712.0}, {"date": "2022-08-30", "close": 5.39, "volume": 321991.0}, {"date": "2022-08-31", "close": 5.39, "volume": 324522.0}, {"date": "2022-09-01", "close": 5.35, "volume": 561848.0}, {"date": "2022-09-02", "close": 5.37, "volume": 454783.0}, {"date": "2022-09-06", "close": 5.32, "volume": 249599.0}, {"date": "2022-09-07", "close": 5.37, "volume": 253910.0}, {"date": "2022-09-08", "close": 5.37, "volume": 215176.0}, {"date": "2022-09-09", "close": 5.4, "volume": 163618.0}, {"date": "2022-09-12", "close": 5.39, "volume": 302362.0}, {"date": "2022-09-13", "close": 5.29, "volume": 492150.0}, {"date": "2022-09-14", "close": 5.25, "volume": 383076.0}, {"date": "2022-09-15", "close": 5.2, "volume": 533573.0}, {"date": "2022-09-16", "close": 5.15, "volume": 827119.0}, {"date": "2022-09-19", "close": 5.17, "volume": 723764.0}, {"date": "2022-09-20", "close": 5.18, "volume": 694821.0}, {"date": "2022-09-21", "close": 5.2, "volume": 334309.0}, {"date": "2022-09-22", "close": 5.16, "volume": 426397.0}, {"date": "2022-09-23", "close": 5.07, "volume": 951873.0}, {"date": "2022-09-26", "close": 5.02, "volume": 414839.0}, {"date": "2022-09-27", "close": 5.02, "volume": 513765.0}, {"date": "2022-09-28", "close": 5.16, "volume": 685725.0}, {"date": "2022-09-29", "close": 5.07, "volume": 755365.0}, {"date": "2022-09-30", "close": 5.11, "volume": 833834.0}, {"date": "2022-10-03", "close": 5.2, "volume": 556035.0}, {"date": "2022-10-04", "close": 5.25, "volume": 452806.0}, {"date": "2022-10-05", "close": 5.23, "volume": 327983.0}, {"date": "2022-10-06", "close": 5.21, "volume": 288760.0}, {"date": "2022-10-07", "close": 5.12, "volume": 282010.0}, {"date": "2022-10-10", "close": 5.08, "volume": 221274.0}, {"date": "2022-10-11", "close": 5.1, "volume": 178782.0}, {"date": "2022-10-12", "close": 5.03, "volume": 245985.0}, {"date": "2022-10-13", "close": 4.95, "volume": 461701.0}, {"date": "2022-10-14", "close": 4.95, "volume": 303218.0}, {"date": "2022-10-17", "close": 4.96, "volume": 559368.0}, {"date": "2022-10-18", "close": 5.02, "volume": 867608.0}, {"date": "2022-10-19", "close": 4.98, "volume": 364613.0}, {"date": "2022-10-20", "close": 5.0, "volume": 898065.0}, {"date": "2022-10-21", "close": 4.97, "volume": 422526.0}, {"date": "2022-10-24", "close": 4.96, "volume": 743612.0}, {"date": "2022-10-25", "close": 4.97, "volume": 301444.0}, {"date": "2022-10-26", "close": 4.97, "volume": 456663.0}, {"date": "2022-10-27", "close": 4.96, "volume": 693014.0}, {"date": "2022-10-28", "close": 5.0, "volume": 495052.0}, {"date": "2022-10-31", "close": 5.04, "volume": 411957.0}, {"date": "2022-11-01", "close": 5.05, "volume": 466487.0}, {"date": "2022-11-02", "close": 5.04, "volume": 455962.0}, {"date": "2022-11-03", "close": 5.07, "volume": 271317.0}, {"date": "2022-11-04", "close": 5.21, "volume": 464162.0}, {"date": "2022-11-07", "close": 5.21, "volume": 223655.0}, {"date": "2022-11-08", "close": 5.18, "volume": 554330.0}, {"date": "2022-11-09", "close": 5.15, "volume": 434546.0}, {"date": "2022-11-10", "close": 5.22, "volume": 497350.0}, {"date": "2022-11-11", "close": 5.16, "volume": 427140.0}, {"date": "2022-11-14", "close": 5.11, "volume": 343181.0}, {"date": "2022-11-15", "close": 5.21, "volume": 599665.0}, {"date": "2022-11-16", "close": 5.17, "volume": 529803.0}, {"date": "2022-11-17", "close": 5.14, "volume": 581117.0}, {"date": "2022-11-18", "close": 5.12, "volume": 360898.0}, {"date": "2022-11-21", "close": 5.17, "volume": 282485.0}, {"date": "2022-11-22", "close": 5.18, "volume": 368379.0}, {"date": "2022-11-23", "close": 5.21, "volume": 224983.0}, {"date": "2022-11-25", "close": 5.16, "volume": 396783.0}, {"date": "2022-11-28", "close": 5.24, "volume": 1455652.0}, {"date": "2022-11-29", "close": 5.27, "volume": 687259.0}, {"date": "2022-11-30", "close": 5.35, "volume": 609489.0}, {"date": "2022-12-01", "close": 5.37, "volume": 535467.0}, {"date": "2022-12-02", "close": 5.35, "volume": 691134.0}, {"date": "2022-12-05", "close": 5.29, "volume": 506341.0}, {"date": "2022-12-06", "close": 5.24, "volume": 465245.0}, {"date": "2022-12-07", "close": 5.22, "volume": 445331.0}, {"date": "2022-12-08", "close": 5.15, "volume": 434394.0}, {"date": "2022-12-09", "close": 5.08, "volume": 672575.0}, {"date": "2022-12-12", "close": 5.11, "volume": 705735.0}, {"date": "2022-12-13", "close": 5.12, "volume": 542011.0}, {"date": "2022-12-14", "close": 5.04, "volume": 416303.0}, {"date": "2022-12-15", "close": 5.0, "volume": 851289.0}, {"date": "2022-12-16", "close": 5.04, "volume": 490489.0}, {"date": "2022-12-19", "close": 5.0, "volume": 405528.0}, {"date": "2022-12-20", "close": 4.95, "volume": 781060.0}, {"date": "2022-12-21", "close": 5.08, "volume": 821654.0}, {"date": "2022-12-22", "close": 5.02, "volume": 438097.0}, {"date": "2022-12-23", "close": 5.08, "volume": 296638.0}, {"date": "2022-12-27", "close": 5.04, "volume": 572416.0}, {"date": "2022-12-28", "close": 5.02, "volume": 719296.0}, {"date": "2022-12-29", "close": 5.06, "volume": 565234.0}, {"date": "2022-12-30", "close": 5.09, "volume": 1146740.0}, {"date": "2023-01-03", "close": 5.2, "volume": 1119159.0}, {"date": "2023-01-04", "close": 5.21, "volume": 429891.0}, {"date": "2023-01-05", "close": 5.2, "volume": 318489.0}, {"date": "2023-01-06", "close": 5.26, "volume": 258962.0}, {"date": "2023-01-09", "close": 5.27, "volume": 341930.0}, {"date": "2023-01-10", "close": 5.29, "volume": 351619.0}, {"date": "2023-01-11", "close": 5.29, "volume": 759249.0}, {"date": "2023-01-12", "close": 5.3, "volume": 348874.0}, {"date": "2023-01-13", "close": 5.31, "volume": 517600.0}, {"date": "2023-01-17", "close": 5.32, "volume": 734132.0}, {"date": "2023-01-18", "close": 5.29, "volume": 404806.0}, {"date": "2023-01-19", "close": 5.28, "volume": 383346.0}, {"date": "2023-01-20", "close": 5.28, "volume": 643875.0}, {"date": "2023-01-23", "close": 5.31, "volume": 632623.0}, {"date": "2023-01-24", "close": 5.32, "volume": 761698.0}, {"date": "2023-01-25", "close": 5.31, "volume": 434334.0}, {"date": "2023-01-26", "close": 5.31, "volume": 445083.0}, {"date": "2023-01-27", "close": 5.35, "volume": 686365.0}, {"date": "2023-01-30", "close": 5.36, "volume": 945599.0}, {"date": "2023-01-31", "close": 5.43, "volume": 935753.0}, {"date": "2023-02-01", "close": 5.44, "volume": 1149351.0}, {"date": "2023-02-02", "close": 5.43, "volume": 1527111.0}, {"date": "2023-02-03", "close": 5.36, "volume": 1065122.0}, {"date": "2023-02-06", "close": 5.42, "volume": 608714.0}, {"date": "2023-02-07", "close": 5.42, "volume": 294236.0}, {"date": "2023-02-08", "close": 5.36, "volume": 696213.0}, {"date": "2023-02-09", "close": 5.36, "volume": 218042.0}, {"date": "2023-02-10", "close": 5.39, "volume": 437553.0}, {"date": "2023-02-13", "close": 5.41, "volume": 337492.0}, {"date": "2023-02-14", "close": 5.34, "volume": 275494.0}, {"date": "2023-02-15", "close": 5.39, "volume": 227589.0}, {"date": "2023-02-16", "close": 5.38, "volume": 378923.0}, {"date": "2023-02-17", "close": 5.36, "volume": 237716.0}, {"date": "2023-02-21", "close": 5.27, "volume": 1465079.0}, {"date": "2023-02-22", "close": 5.23, "volume": 466149.0}, {"date": "2023-02-23", "close": 5.26, "volume": 348148.0}, {"date": "2023-02-24", "close": 5.3, "volume": 372279.0}, {"date": "2023-02-27", "close": 5.36, "volume": 327191.0}, {"date": "2023-02-28", "close": 5.33, "volume": 276511.0}, {"date": "2023-03-01", "close": 5.36, "volume": 612544.0}, {"date": "2023-03-02", "close": 5.34, "volume": 265013.0}, {"date": "2023-03-03", "close": 5.33, "volume": 294080.0}, {"date": "2023-03-06", "close": 5.4, "volume": 439086.0}, {"date": "2023-03-07", "close": 5.38, "volume": 257384.0}, {"date": "2023-03-08", "close": 5.38, "volume": 283777.0}, {"date": "2023-03-09", "close": 5.27, "volume": 650947.0}, {"date": "2023-03-10", "close": 5.16, "volume": 766379.0}, {"date": "2023-03-13", "close": 5.0, "volume": 1242315.0}, {"date": "2023-03-14", "close": 5.0, "volume": 503568.0}, {"date": "2023-03-15", "close": 4.95, "volume": 934328.0}, {"date": "2023-03-16", "close": 4.94, "volume": 752903.0}, {"date": "2023-03-17", "close": 4.89, "volume": 862188.0}, {"date": "2023-03-20", "close": 4.93, "volume": 988301.0}, {"date": "2023-03-21", "close": 4.98, "volume": 366997.0}, {"date": "2023-03-22", "close": 5.02, "volume": 466633.0}, {"date": "2023-03-23", "close": 5.0, "volume": 197136.0}, {"date": "2023-03-24", "close": 4.97, "volume": 255126.0}, {"date": "2023-03-27", "close": 5.06, "volume": 430068.0}, {"date": "2023-03-28", "close": 5.03, "volume": 241893.0}, {"date": "2023-03-29", "close": 5.08, "volume": 211950.0}, {"date": "2023-03-30", "close": 5.13, "volume": 269617.0}, {"date": "2023-03-31", "close": 5.11, "volume": 707753.0}, {"date": "2023-04-03", "close": 5.12, "volume": 780772.0}, {"date": "2023-04-04", "close": 5.04, "volume": 671505.0}, {"date": "2023-04-05", "close": 5.03, "volume": 817273.0}, {"date": "2023-04-06", "close": 5.03, "volume": 852788.0}, {"date": "2023-04-10", "close": 5.05, "volume": 614680.0}, {"date": "2023-04-11", "close": 5.08, "volume": 368104.0}, {"date": "2023-04-12", "close": 5.11, "volume": 377252.0}, {"date": "2023-04-13", "close": 5.05, "volume": 725421.0}, {"date": "2023-04-14", "close": 5.03, "volume": 317392.0}, {"date": "2023-04-17", "close": 5.05, "volume": 334569.0}, {"date": "2023-04-18", "close": 5.06, "volume": 305184.0}, {"date": "2023-04-19", "close": 5.06, "volume": 223131.0}, {"date": "2023-04-20", "close": 5.08, "volume": 321544.0}, {"date": "2023-04-21", "close": 5.05, "volume": 426484.0}, {"date": "2023-04-24", "close": 5.08, "volume": 251629.0}, {"date": "2023-04-25", "close": 5.05, "volume": 367618.0}, {"date": "2023-04-26", "close": 5.03, "volume": 170443.0}, {"date": "2023-04-27", "close": 5.06, "volume": 270731.0}, {"date": "2023-04-28", "close": 5.08, "volume": 361925.0}, {"date": "2023-05-01", "close": 5.08, "volume": 398192.0}, {"date": "2023-05-02", "close": 5.01, "volume": 450466.0}, {"date": "2023-05-03", "close": 5.0, "volume": 194250.0}, {"date": "2023-05-04", "close": 5.02, "volume": 371202.0}, {"date": "2023-05-05", "close": 5.03, "volume": 296593.0}, {"date": "2023-05-08", "close": 4.98, "volume": 334293.0}, {"date": "2023-05-09", "close": 5.0, "volume": 274770.0}, {"date": "2023-05-10", "close": 5.0, "volume": 304648.0}, {"date": "2023-05-11", "close": 5.03, "volume": 431713.0}, {"date": "2023-05-12", "close": 4.95, "volume": 344590.0}, {"date": "2023-05-15", "close": 4.96, "volume": 310732.0}, {"date": "2023-05-16", "close": 4.94, "volume": 144500.0}, {"date": "2023-05-17", "close": 4.94, "volume": 195121.0}, {"date": "2023-05-18", "close": 4.93, "volume": 347835.0}, {"date": "2023-05-19", "close": 4.91, "volume": 364054.0}, {"date": "2023-05-22", "close": 4.92, "volume": 458855.0}, {"date": "2023-05-23", "close": 4.89, "volume": 370627.0}, {"date": "2023-05-24", "close": 4.87, "volume": 533980.0}, {"date": "2023-05-25", "close": 4.85, "volume": 349018.0}, {"date": "2023-05-26", "close": 4.85, "volume": 360421.0}, {"date": "2023-05-30", "close": 4.91, "volume": 431124.0}, {"date": "2023-05-31", "close": 4.91, "volume": 447370.0}, {"date": "2023-06-01", "close": 4.93, "volume": 604896.0}, {"date": "2023-06-02", "close": 4.93, "volume": 317544.0}, {"date": "2023-06-05", "close": 4.92, "volume": 222109.0}, {"date": "2023-06-06", "close": 4.96, "volume": 259307.0}, {"date": "2023-06-07", "close": 4.96, "volume": 198103.0}, {"date": "2023-06-08", "close": 4.94, "volume": 417145.0}, {"date": "2023-06-09", "close": 4.94, "volume": 320434.0}, {"date": "2023-06-12", "close": 4.98, "volume": 176428.0}, {"date": "2023-06-13", "close": 5.02, "volume": 354287.0}, {"date": "2023-06-14", "close": 4.98, "volume": 587719.0}, {"date": "2023-06-15", "close": 5.04, "volume": 920795.0}, {"date": "2023-06-16", "close": 5.01, "volume": 316121.0}, {"date": "2023-06-20", "close": 4.97, "volume": 569247.0}, {"date": "2023-06-21", "close": 4.96, "volume": 346575.0}, {"date": "2023-06-22", "close": 4.94, "volume": 904575.0}, {"date": "2023-06-23", "close": 4.93, "volume": 300028.0}, {"date": "2023-06-26", "close": 4.94, "volume": 394717.0}, {"date": "2023-06-27", "close": 4.96, "volume": 330271.0}, {"date": "2023-06-28", "close": 4.98, "volume": 366078.0}, {"date": "2023-06-29", "close": 4.99, "volume": 663562.0}, {"date": "2023-06-30", "close": 5.05, "volume": 462026.0}, {"date": "2023-07-03", "close": 5.07, "volume": 336562.0}, {"date": "2023-07-05", "close": 5.05, "volume": 256441.0}, {"date": "2023-07-06", "close": 4.98, "volume": 400321.0}, {"date": "2023-07-07", "close": 5.02, "volume": 398081.0}, {"date": "2023-07-10", "close": 5.05, "volume": 615805.0}, {"date": "2023-07-11", "close": 5.08, "volume": 279153.0}, {"date": "2023-07-12", "close": 5.08, "volume": 570238.0}, {"date": "2023-07-13", "close": 5.06, "volume": 369090.0}, {"date": "2023-07-14", "close": 5.04, "volume": 442863.0}, {"date": "2023-07-17", "close": 5.09, "volume": 447651.0}, {"date": "2023-07-18", "close": 5.04, "volume": 514328.0}, {"date": "2023-07-19", "close": 5.0, "volume": 966888.0}, {"date": "2023-07-20", "close": 5.0, "volume": 572585.0}, {"date": "2023-07-21", "close": 5.03, "volume": 260913.0}, {"date": "2023-07-24", "close": 5.04, "volume": 355676.0}, {"date": "2023-07-25", "close": 5.03, "volume": 357080.0}, {"date": "2023-07-26", "close": 5.03, "volume": 496726.0}, {"date": "2023-07-27", "close": 5.03, "volume": 411096.0}, {"date": "2023-07-28", "close": 5.07, "volume": 354898.0}, {"date": "2023-07-31", "close": 5.08, "volume": 635854.0}, {"date": "2023-08-01", "close": 5.05, "volume": 859513.0}, {"date": "2023-08-02", "close": 5.03, "volume": 398886.0}, {"date": "2023-08-03", "close": 5.02, "volume": 394186.0}, {"date": "2023-08-04", "close": 5.04, "volume": 736789.0}, {"date": "2023-08-07", "close": 5.07, "volume": 403175.0}, {"date": "2023-08-08", "close": 5.07, "volume": 492226.0}, {"date": "2023-08-09", "close": 5.07, "volume": 554284.0}, {"date": "2023-08-10", "close": 5.14, "volume": 1094385.0}, {"date": "2023-08-11", "close": 5.12, "volume": 455711.0}, {"date": "2023-08-14", "close": 5.1, "volume": 375687.0}, {"date": "2023-08-15", "close": 5.07, "volume": 249037.0}, {"date": "2023-08-16", "close": 5.05, "volume": 244023.0}, {"date": "2023-08-17", "close": 5.05, "volume": 235457.0}, {"date": "2023-08-18", "close": 5.03, "volume": 455422.0}, {"date": "2023-08-21", "close": 5.07, "volume": 419942.0}, {"date": "2023-08-22", "close": 5.06, "volume": 254983.0}, {"date": "2023-08-23", "close": 5.11, "volume": 472286.0}, {"date": "2023-08-24", "close": 5.12, "volume": 219166.0}, {"date": "2023-08-25", "close": 5.11, "volume": 257360.0}, {"date": "2023-08-28", "close": 5.11, "volume": 484273.0}, {"date": "2023-08-29", "close": 5.13, "volume": 702587.0}, {"date": "2023-08-30", "close": 5.14, "volume": 441544.0}, {"date": "2023-08-31", "close": 5.09, "volume": 813109.0}, {"date": "2023-09-01", "close": 5.12, "volume": 495354.0}, {"date": "2023-09-05", "close": 5.12, "volume": 573398.0}, {"date": "2023-09-06", "close": 5.11, "volume": 659663.0}, {"date": "2023-09-07", "close": 5.11, "volume": 403652.0}, {"date": "2023-09-08", "close": 5.12, "volume": 275290.0}, {"date": "2023-09-11", "close": 5.1, "volume": 502342.0}, {"date": "2023-09-12", "close": 5.13, "volume": 693173.0}, {"date": "2023-09-13", "close": 5.12, "volume": 962102.0}, {"date": "2023-09-14", "close": 5.09, "volume": 579119.0}, {"date": "2023-09-15", "close": 5.06, "volume": 601483.0}, {"date": "2023-09-18", "close": 5.09, "volume": 462124.0}, {"date": "2023-09-19", "close": 5.09, "volume": 350501.0}, {"date": "2023-09-20", "close": 5.11, "volume": 463782.0}, {"date": "2023-09-21", "close": 5.09, "volume": 575012.0}, {"date": "2023-09-22", "close": 5.12, "volume": 596757.0}, {"date": "2023-09-25", "close": 5.12, "volume": 364161.0}, {"date": "2023-09-26", "close": 5.09, "volume": 588791.0}, {"date": "2023-09-27", "close": 5.07, "volume": 548294.0}, {"date": "2023-09-28", "close": 5.08, "volume": 543620.0}, {"date": "2023-09-29", "close": 5.06, "volume": 830795.0}, {"date": "2023-10-02", "close": 4.98, "volume": 1162563.0}, {"date": "2023-10-03", "close": 4.92, "volume": 509159.0}, {"date": "2023-10-04", "close": 5.01, "volume": 907941.0}, {"date": "2023-10-05", "close": 5.0, "volume": 414040.0}, {"date": "2023-10-06", "close": 5.01, "volume": 442700.0}, {"date": "2023-10-09", "close": 5.01, "volume": 420600.0}, {"date": "2023-10-10", "close": 5.03, "volume": 528993.0}, {"date": "2023-10-11", "close": 5.04, "volume": 386464.0}, {"date": "2023-10-12", "close": 4.99, "volume": 388362.0}, {"date": "2023-10-13", "close": 4.96, "volume": 268034.0}, {"date": "2023-10-16", "close": 4.95, "volume": 626613.0}, {"date": "2023-10-17", "close": 4.96, "volume": 459030.0}, {"date": "2023-10-18", "close": 4.88, "volume": 797192.0}, {"date": "2023-10-19", "close": 4.86, "volume": 730431.0}, {"date": "2023-10-20", "close": 4.87, "volume": 614594.0}, {"date": "2023-10-23", "close": 4.88, "volume": 482504.0}, {"date": "2023-10-24", "close": 4.89, "volume": 633136.0}, {"date": "2023-10-25", "close": 4.87, "volume": 1072668.0}, {"date": "2023-10-26", "close": 4.87, "volume": 332715.0}, {"date": "2023-10-27", "close": 4.83, "volume": 519435.0}, {"date": "2023-10-30", "close": 4.88, "volume": 398735.0}, {"date": "2023-10-31", "close": 4.89, "volume": 782397.0}, {"date": "2023-11-01", "close": 4.98, "volume": 675682.0}, {"date": "2023-11-02", "close": 5.06, "volume": 795938.0}, {"date": "2023-11-03", "close": 5.1, "volume": 921479.0}, {"date": "2023-11-06", "close": 5.06, "volume": 526103.0}, {"date": "2023-11-07", "close": 5.08, "volume": 434879.0}, {"date": "2023-11-08", "close": 5.04, "volume": 446031.0}, {"date": "2023-11-09", "close": 5.01, "volume": 470393.0}, {"date": "2023-11-10", "close": 5.01, "volume": 536407.0}, {"date": "2023-11-13", "close": 5.05, "volume": 399675.0}, {"date": "2023-11-14", "close": 5.05, "volume": 578734.0}, {"date": "2023-11-15", "close": 5.02, "volume": 658990.0}, {"date": "2023-11-16", "close": 4.99, "volume": 403427.0}, {"date": "2023-11-17", "close": 5.04, "volume": 320657.0}, {"date": "2023-11-20", "close": 5.06, "volume": 317423.0}, {"date": "2023-11-21", "close": 5.03, "volume": 302541.0}, {"date": "2023-11-22", "close": 5.03, "volume": 382943.0}, {"date": "2023-11-24", "close": 5.07, "volume": 236954.0}, {"date": "2023-11-27", "close": 5.05, "volume": 389074.0}, {"date": "2023-11-28", "close": 4.98, "volume": 1273037.0}, {"date": "2023-11-29", "close": 5.02, "volume": 817079.0}, {"date": "2023-11-30", "close": 5.03, "volume": 532463.0}, {"date": "2023-12-01", "close": 5.1, "volume": 761466.0}, {"date": "2023-12-04", "close": 5.07, "volume": 937618.0}, {"date": "2023-12-05", "close": 5.11, "volume": 823591.0}, {"date": "2023-12-06", "close": 5.12, "volume": 486612.0}, {"date": "2023-12-07", "close": 5.17, "volume": 573735.0}, {"date": "2023-12-08", "close": 5.18, "volume": 416068.0}, {"date": "2023-12-11", "close": 5.18, "volume": 726874.0}, {"date": "2023-12-12", "close": 5.16, "volume": 497184.0}, {"date": "2023-12-13", "close": 5.28, "volume": 934184.0}, {"date": "2023-12-14", "close": 5.3, "volume": 913566.0}, {"date": "2023-12-15", "close": 5.25, "volume": 486105.0}, {"date": "2023-12-18", "close": 5.19, "volume": 986338.0}, {"date": "2023-12-19", "close": 5.16, "volume": 1025892.0}, {"date": "2023-12-20", "close": 5.14, "volume": 820141.0}, {"date": "2023-12-21", "close": 5.13, "volume": 818471.0}, {"date": "2023-12-22", "close": 5.13, "volume": 837562.0}, {"date": "2023-12-26", "close": 5.15, "volume": 1055330.0}, {"date": "2023-12-27", "close": 5.16, "volume": 706564.0}, {"date": "2023-12-28", "close": 5.2, "volume": 672514.0}, {"date": "2023-12-29", "close": 5.22, "volume": 798576.0}, {"date": "2024-01-02", "close": 5.29, "volume": 885297.0}, {"date": "2024-01-03", "close": 5.23, "volume": 715954.0}, {"date": "2024-01-04", "close": 5.29, "volume": 1003909.0}, {"date": "2024-01-05", "close": 5.29, "volume": 719048.0}, {"date": "2024-01-08", "close": 5.36, "volume": 784613.0}, {"date": "2024-01-09", "close": 5.34, "volume": 1115749.0}, {"date": "2024-01-10", "close": 5.34, "volume": 1320454.0}, {"date": "2024-01-11", "close": 5.32, "volume": 570368.0}, {"date": "2024-01-12", "close": 5.24, "volume": 1000103.0}, {"date": "2024-01-16", "close": 5.22, "volume": 1123335.0}, {"date": "2024-01-17", "close": 5.19, "volume": 840620.0}, {"date": "2024-01-18", "close": 5.18, "volume": 733684.0}, {"date": "2024-01-19", "close": 5.23, "volume": 632497.0}, {"date": "2024-01-22", "close": 5.29, "volume": 623412.0}, {"date": "2024-01-23", "close": 5.28, "volume": 540837.0}, {"date": "2024-01-24", "close": 5.27, "volume": 626899.0}, {"date": "2024-01-25", "close": 5.26, "volume": 550835.0}, {"date": "2024-01-26", "close": 5.29, "volume": 813489.0}, {"date": "2024-01-29", "close": 5.3, "volume": 317145.0}, {"date": "2024-01-30", "close": 5.35, "volume": 552971.0}, {"date": "2024-01-31", "close": 5.37, "volume": 718906.0}, {"date": "2024-02-01", "close": 5.43, "volume": 819076.0}, {"date": "2024-02-02", "close": 5.36, "volume": 849333.0}, {"date": "2024-02-05", "close": 5.32, "volume": 1097798.0}, {"date": "2024-02-06", "close": 5.4, "volume": 863006.0}, {"date": "2024-02-07", "close": 5.4, "volume": 552208.0}, {"date": "2024-02-08", "close": 5.37, "volume": 746606.0}, {"date": "2024-02-09", "close": 5.37, "volume": 502052.0}, {"date": "2024-02-12", "close": 5.39, "volume": 652489.0}, {"date": "2024-02-13", "close": 5.41, "volume": 999596.0}, {"date": "2024-02-14", "close": 5.38, "volume": 600586.0}, {"date": "2024-02-15", "close": 5.38, "volume": 883121.0}, {"date": "2024-02-16", "close": 5.37, "volume": 675832.0}, {"date": "2024-02-20", "close": 5.38, "volume": 595066.0}, {"date": "2024-02-21", "close": 5.43, "volume": 719331.0}, {"date": "2024-02-22", "close": 5.47, "volume": 518346.0}, {"date": "2024-02-23", "close": 5.43, "volume": 482281.0}, {"date": "2024-02-26", "close": 5.45, "volume": 571092.0}, {"date": "2024-02-27", "close": 5.51, "volume": 826100.0}, {"date": "2024-02-28", "close": 5.52, "volume": 492562.0}, {"date": "2024-02-29", "close": 5.52, "volume": 613131.0}, {"date": "2024-03-01", "close": 5.57, "volume": 956506.0}, {"date": "2024-03-04", "close": 5.55, "volume": 719315.0}, {"date": "2024-03-05", "close": 5.53, "volume": 433068.0}, {"date": "2024-03-06", "close": 5.53, "volume": 698960.0}, {"date": "2024-03-07", "close": 5.53, "volume": 539399.0}, {"date": "2024-03-08", "close": 5.52, "volume": 644911.0}, {"date": "2024-03-11", "close": 5.53, "volume": 669440.0}, {"date": "2024-03-12", "close": 5.59, "volume": 797017.0}, {"date": "2024-03-13", "close": 5.64, "volume": 1192859.0}, {"date": "2024-03-14", "close": 5.56, "volume": 701422.0}, {"date": "2024-03-15", "close": 5.55, "volume": 549917.0}, {"date": "2024-03-18", "close": 5.55, "volume": 368692.0}, {"date": "2024-03-19", "close": 5.57, "volume": 546703.0}, {"date": "2024-03-20", "close": 5.61, "volume": 450721.0}, {"date": "2024-03-21", "close": 5.6, "volume": 354615.0}, {"date": "2024-03-22", "close": 5.56, "volume": 484093.0}, {"date": "2024-03-25", "close": 5.53, "volume": 648205.0}, {"date": "2024-03-26", "close": 5.59, "volume": 420292.0}, {"date": "2024-03-27", "close": 5.59, "volume": 383249.0}, {"date": "2024-03-28", "close": 5.57, "volume": 555006.0}, {"date": "2024-04-01", "close": 5.55, "volume": 548739.0}, {"date": "2024-04-02", "close": 5.56, "volume": 502494.0}, {"date": "2024-04-03", "close": 5.54, "volume": 661609.0}, {"date": "2024-04-04", "close": 5.55, "volume": 631784.0}, {"date": "2024-04-05", "close": 5.58, "volume": 260662.0}, {"date": "2024-04-08", "close": 5.61, "volume": 424646.0}, {"date": "2024-04-09", "close": 5.61, "volume": 425915.0}, {"date": "2024-04-10", "close": 5.58, "volume": 493380.0}, {"date": "2024-04-11", "close": 5.57, "volume": 768845.0}, {"date": "2024-04-12", "close": 5.47, "volume": 468000.0}, {"date": "2024-04-15", "close": 5.37, "volume": 967721.0}, {"date": "2024-04-16", "close": 5.36, "volume": 1075538.0}, {"date": "2024-04-17", "close": 5.4, "volume": 399920.0}, {"date": "2024-04-18", "close": 5.4, "volume": 436586.0}, {"date": "2024-04-19", "close": 5.41, "volume": 418320.0}, {"date": "2024-04-22", "close": 5.46, "volume": 412615.0}, {"date": "2024-04-23", "close": 5.51, "volume": 398082.0}, {"date": "2024-04-24", "close": 5.5, "volume": 382985.0}, {"date": "2024-04-25", "close": 5.44, "volume": 450791.0}, {"date": "2024-04-26", "close": 5.48, "volume": 442857.0}, {"date": "2024-04-29", "close": 5.51, "volume": 683841.0}, {"date": "2024-04-30", "close": 5.52, "volume": 309151.0}, {"date": "2024-05-01", "close": 5.58, "volume": 822722.0}, {"date": "2024-05-02", "close": 5.58, "volume": 562542.0}, {"date": "2024-05-03", "close": 5.62, "volume": 527416.0}, {"date": "2024-05-06", "close": 5.64, "volume": 517264.0}, {"date": "2024-05-07", "close": 5.66, "volume": 450684.0}, {"date": "2024-05-08", "close": 5.66, "volume": 606439.0}, {"date": "2024-05-09", "close": 5.67, "volume": 556328.0}, {"date": "2024-05-10", "close": 5.68, "volume": 403812.0}, {"date": "2024-05-13", "close": 5.65, "volume": 500997.0}, {"date": "2024-05-14", "close": 5.61, "volume": 956156.0}, {"date": "2024-05-15", "close": 5.63, "volume": 691838.0}, {"date": "2024-05-16", "close": 5.58, "volume": 664810.0}, {"date": "2024-05-17", "close": 5.59, "volume": 289127.0}, {"date": "2024-05-20", "close": 5.59, "volume": 362275.0}, {"date": "2024-05-21", "close": 5.62, "volume": 367473.0}, {"date": "2024-05-22", "close": 5.57, "volume": 360932.0}, {"date": "2024-05-23", "close": 5.57, "volume": 321155.0}, {"date": "2024-05-24", "close": 5.6, "volume": 208850.0}, {"date": "2024-05-28", "close": 5.55, "volume": 332188.0}, {"date": "2024-05-29", "close": 5.56, "volume": 336955.0}, {"date": "2024-05-30", "close": 5.54, "volume": 284372.0}, {"date": "2024-05-31", "close": 5.57, "volume": 464412.0}, {"date": "2024-06-03", "close": 5.6, "volume": 528733.0}, {"date": "2024-06-04", "close": 5.62, "volume": 583324.0}, {"date": "2024-06-05", "close": 5.64, "volume": 487604.0}, {"date": "2024-06-06", "close": 5.68, "volume": 486291.0}, {"date": "2024-06-07", "close": 5.65, "volume": 756506.0}, {"date": "2024-06-10", "close": 5.63, "volume": 565006.0}, {"date": "2024-06-11", "close": 5.66, "volume": 417660.0}, {"date": "2024-06-12", "close": 5.68, "volume": 404616.0}, {"date": "2024-06-13", "close": 5.69, "volume": 581495.0}, {"date": "2024-06-14", "close": 5.59, "volume": 685255.0}, {"date": "2024-06-17", "close": 5.58, "volume": 557517.0}, {"date": "2024-06-18", "close": 5.59, "volume": 412941.0}, {"date": "2024-06-20", "close": 5.58, "volume": 769114.0}, {"date": "2024-06-21", "close": 5.53, "volume": 414192.0}, {"date": "2024-06-24", "close": 5.59, "volume": 255306.0}, {"date": "2024-06-25", "close": 5.57, "volume": 502954.0}, {"date": "2024-06-26", "close": 5.58, "volume": 634810.0}, {"date": "2024-06-27", "close": 5.56, "volume": 355140.0}, {"date": "2024-06-28", "close": 5.55, "volume": 1141899.0}, {"date": "2024-07-01", "close": 5.65, "volume": 956203.0}, {"date": "2024-07-02", "close": 5.67, "volume": 584391.0}, {"date": "2024-07-03", "close": 5.67, "volume": 242411.0}, {"date": "2024-07-05", "close": 5.66, "volume": 399154.0}, {"date": "2024-07-08", "close": 5.72, "volume": 675588.0}, {"date": "2024-07-09", "close": 5.67, "volume": 657179.0}, {"date": "2024-07-10", "close": 5.64, "volume": 757223.0}, {"date": "2024-07-11", "close": 5.66, "volume": 906827.0}, {"date": "2024-07-12", "close": 5.66, "volume": 983679.0}, {"date": "2024-07-15", "close": 5.58, "volume": 1319780.0}, {"date": "2024-07-16", "close": 5.6, "volume": 1099104.0}, {"date": "2024-07-17", "close": 5.62, "volume": 312776.0}, {"date": "2024-07-18", "close": 5.57, "volume": 503412.0}, {"date": "2024-07-19", "close": 5.6, "volume": 441501.0}, {"date": "2024-07-22", "close": 5.62, "volume": 426751.0}, {"date": "2024-07-23", "close": 5.65, "volume": 413723.0}, {"date": "2024-07-24", "close": 5.62, "volume": 346675.0}, {"date": "2024-07-25", "close": 5.59, "volume": 322930.0}, {"date": "2024-07-26", "close": 5.65, "volume": 262124.0}, {"date": "2024-07-29", "close": 5.65, "volume": 420777.0}, {"date": "2024-07-30", "close": 5.68, "volume": 441863.0}, {"date": "2024-07-31", "close": 5.73, "volume": 808829.0}, {"date": "2024-08-01", "close": 5.72, "volume": 669426.0}, {"date": "2024-08-02", "close": 5.63, "volume": 797828.0}, {"date": "2024-08-05", "close": 5.44, "volume": 1697435.0}, {"date": "2024-08-06", "close": 5.53, "volume": 726983.0}, {"date": "2024-08-07", "close": 5.57, "volume": 750229.0}, {"date": "2024-08-08", "close": 5.61, "volume": 416779.0}, {"date": "2024-08-09", "close": 5.64, "volume": 853940.0}, {"date": "2024-08-12", "close": 5.65, "volume": 547622.0}, {"date": "2024-08-13", "close": 5.64, "volume": 616788.0}, {"date": "2024-08-14", "close": 5.69, "volume": 531039.0}, {"date": "2024-08-15", "close": 5.66, "volume": 484762.0}, {"date": "2024-08-16", "close": 5.72, "volume": 1640493.0}, {"date": "2024-08-19", "close": 5.74, "volume": 560688.0}, {"date": "2024-08-20", "close": 5.72, "volume": 410739.0}, {"date": "2024-08-21", "close": 5.74, "volume": 306650.0}, {"date": "2024-08-22", "close": 5.71, "volume": 732220.0}, {"date": "2024-08-23", "close": 5.75, "volume": 419198.0}, {"date": "2024-08-26", "close": 5.78, "volume": 445158.0}, {"date": "2024-08-27", "close": 5.76, "volume": 544364.0}, {"date": "2024-08-28", "close": 5.73, "volume": 382665.0}, {"date": "2024-08-29", "close": 5.75, "volume": 285260.0}, {"date": "2024-08-30", "close": 5.78, "volume": 603152.0}, {"date": "2024-09-03", "close": 5.81, "volume": 891332.0}, {"date": "2024-09-04", "close": 5.85, "volume": 787210.0}, {"date": "2024-09-05", "close": 5.88, "volume": 874266.0}, {"date": "2024-09-06", "close": 5.86, "volume": 450043.0}, {"date": "2024-09-09", "close": 5.87, "volume": 454582.0}, {"date": "2024-09-10", "close": 5.9, "volume": 894090.0}, {"date": "2024-09-11", "close": 5.91, "volume": 1174595.0}, {"date": "2024-09-12", "close": 5.85, "volume": 1238582.0}, {"date": "2024-09-13", "close": 5.74, "volume": 821048.0}, {"date": "2024-09-16", "close": 5.71, "volume": 1310445.0}, {"date": "2024-09-17", "close": 5.7, "volume": 552392.0}, {"date": "2024-09-18", "close": 5.7, "volume": 651505.0}, {"date": "2024-09-19", "close": 5.67, "volume": 944175.0}, {"date": "2024-09-20", "close": 5.69, "volume": 339892.0}, {"date": "2024-09-23", "close": 5.67, "volume": 513965.0}, {"date": "2024-09-24", "close": 5.71, "volume": 440553.0}, {"date": "2024-09-25", "close": 5.74, "volume": 635895.0}, {"date": "2024-09-26", "close": 5.69, "volume": 457611.0}, {"date": "2024-09-27", "close": 5.7, "volume": 606338.0}, {"date": "2024-09-30", "close": 5.79, "volume": 735789.0}, {"date": "2024-10-01", "close": 5.72, "volume": 1019206.0}, {"date": "2024-10-02", "close": 5.7, "volume": 586281.0}, {"date": "2024-10-03", "close": 5.66, "volume": 734601.0}, {"date": "2024-10-04", "close": 5.72, "volume": 747777.0}, {"date": "2024-10-07", "close": 5.77, "volume": 814287.0}, {"date": "2024-10-08", "close": 5.82, "volume": 619856.0}, {"date": "2024-10-09", "close": 5.77, "volume": 558203.0}, {"date": "2024-10-10", "close": 5.84, "volume": 630019.0}, {"date": "2024-10-11", "close": 5.82, "volume": 670281.0}, {"date": "2024-10-14", "close": 5.82, "volume": 542361.0}, {"date": "2024-10-15", "close": 5.77, "volume": 461560.0}, {"date": "2024-10-16", "close": 5.73, "volume": 523308.0}, {"date": "2024-10-17", "close": 5.76, "volume": 357146.0}, {"date": "2024-10-18", "close": 5.74, "volume": 418768.0}, {"date": "2024-10-21", "close": 5.71, "volume": 488673.0}, {"date": "2024-10-22", "close": 5.73, "volume": 303271.0}, {"date": "2024-10-23", "close": 5.68, "volume": 396147.0}, {"date": "2024-10-24", "close": 5.71, "volume": 334017.0}, {"date": "2024-10-25", "close": 5.73, "volume": 471655.0}, {"date": "2024-10-28", "close": 5.74, "volume": 291300.0}, {"date": "2024-10-29", "close": 5.64, "volume": 448181.0}, {"date": "2024-10-30", "close": 5.69, "volume": 335172.0}, {"date": "2024-10-31", "close": 5.71, "volume": 523043.0}, {"date": "2024-11-01", "close": 5.73, "volume": 622675.0}, {"date": "2024-11-04", "close": 5.67, "volume": 423869.0}, {"date": "2024-11-05", "close": 5.71, "volume": 333145.0}, {"date": "2024-11-06", "close": 5.72, "volume": 675895.0}, {"date": "2024-11-07", "close": 5.77, "volume": 451113.0}, {"date": "2024-11-08", "close": 5.8, "volume": 744646.0}, {"date": "2024-11-11", "close": 5.84, "volume": 579893.0}, {"date": "2024-11-12", "close": 5.79, "volume": 492725.0}, {"date": "2024-11-13", "close": 5.77, "volume": 677187.0}, {"date": "2024-11-14", "close": 5.76, "volume": 511148.0}, {"date": "2024-11-15", "close": 5.69, "volume": 509918.0}, {"date": "2024-11-18", "close": 5.74, "volume": 294893.0}, {"date": "2024-11-19", "close": 5.78, "volume": 542905.0}, {"date": "2024-11-20", "close": 5.76, "volume": 418393.0}, {"date": "2024-11-21", "close": 5.77, "volume": 322416.0}, {"date": "2024-11-22", "close": 5.78, "volume": 293085.0}, {"date": "2024-11-25", "close": 5.79, "volume": 405695.0}, {"date": "2024-11-26", "close": 5.78, "volume": 370188.0}, {"date": "2024-11-27", "close": 5.8, "volume": 408239.0}, {"date": "2024-11-29", "close": 5.86, "volume": 429358.0}, {"date": "2024-12-02", "close": 5.86, "volume": 520932.0}, {"date": "2024-12-03", "close": 5.9, "volume": 651023.0}, {"date": "2024-12-04", "close": 5.85, "volume": 535070.0}, {"date": "2024-12-05", "close": 5.89, "volume": 440650.0}, {"date": "2024-12-06", "close": 5.91, "volume": 344750.0}, {"date": "2024-12-09", "close": 5.93, "volume": 513141.0}, {"date": "2024-12-10", "close": 5.92, "volume": 396921.0}, {"date": "2024-12-11", "close": 5.93, "volume": 474148.0}, {"date": "2024-12-12", "close": 5.89, "volume": 585787.0}, {"date": "2024-12-13", "close": 5.87, "volume": 590168.0}, {"date": "2024-12-16", "close": 5.87, "volume": 643765.0}, {"date": "2024-12-17", "close": 5.81, "volume": 490229.0}, {"date": "2024-12-18", "close": 5.73, "volume": 616257.0}, {"date": "2024-12-19", "close": 5.69, "volume": 581752.0}, {"date": "2024-12-20", "close": 5.75, "volume": 387560.0}, {"date": "2024-12-23", "close": 5.76, "volume": 490506.0}, {"date": "2024-12-24", "close": 5.78, "volume": 243385.0}, {"date": "2024-12-26", "close": 5.78, "volume": 349446.0}, {"date": "2024-12-27", "close": 5.74, "volume": 454032.0}, {"date": "2024-12-30", "close": 5.74, "volume": 654726.0}, {"date": "2024-12-31", "close": 5.69, "volume": 1547110.0}, {"date": "2025-01-02", "close": 5.72, "volume": 667302.0}, {"date": "2025-01-03", "close": 5.75, "volume": 435228.0}, {"date": "2025-01-06", "close": 5.73, "volume": 483658.0}, {"date": "2025-01-07", "close": 5.75, "volume": 454374.0}, {"date": "2025-01-08", "close": 5.72, "volume": 385985.0}, {"date": "2025-01-10", "close": 5.69, "volume": 648600.0}, {"date": "2025-01-13", "close": 5.63, "volume": 990194.0}, {"date": "2025-01-14", "close": 5.69, "volume": 871224.0}, {"date": "2025-01-15", "close": 5.61, "volume": 730966.0}, {"date": "2025-01-16", "close": 5.65, "volume": 796219.0}, {"date": "2025-01-17", "close": 5.67, "volume": 3440608.0}, {"date": "2025-01-21", "close": 5.56, "volume": 1717804.0}, {"date": "2025-01-22", "close": 5.59, "volume": 844927.0}, {"date": "2025-01-23", "close": 5.58, "volume": 869264.0}, {"date": "2025-01-24", "close": 5.62, "volume": 437009.0}, {"date": "2025-01-27", "close": 5.57, "volume": 675483.0}, {"date": "2025-01-28", "close": 5.58, "volume": 719882.0}, {"date": "2025-01-29", "close": 5.57, "volume": 566066.0}, {"date": "2025-01-30", "close": 5.58, "volume": 847562.0}, {"date": "2025-01-31", "close": 5.59, "volume": 823978.0}, {"date": "2025-02-03", "close": 5.57, "volume": 801682.0}, {"date": "2025-02-04", "close": 5.56, "volume": 493913.0}, {"date": "2025-02-05", "close": 5.57, "volume": 487717.0}, {"date": "2025-02-06", "close": 5.59, "volume": 807400.0}, {"date": "2025-02-07", "close": 5.53, "volume": 1705469.0}, {"date": "2025-02-10", "close": 5.52, "volume": 986120.0}, {"date": "2025-02-11", "close": 5.57, "volume": 739055.0}, {"date": "2025-02-12", "close": 5.57, "volume": 556565.0}, {"date": "2025-02-13", "close": 5.59, "volume": 445430.0}, {"date": "2025-02-14", "close": 5.55, "volume": 334297.0}, {"date": "2025-02-18", "close": 5.55, "volume": 522792.0}, {"date": "2025-02-19", "close": 5.54, "volume": 597365.0}, {"date": "2025-02-20", "close": 5.55, "volume": 531932.0}, {"date": "2025-02-21", "close": 5.53, "volume": 794278.0}, {"date": "2025-02-24", "close": 5.51, "volume": 697872.0}, {"date": "2025-02-25", "close": 5.52, "volume": 600375.0}, {"date": "2025-02-26", "close": 5.53, "volume": 661597.0}, {"date": "2025-02-27", "close": 5.51, "volume": 560739.0}, {"date": "2025-02-28", "close": 5.55, "volume": 641683.0}, {"date": "2025-03-03", "close": 5.53, "volume": 599784.0}, {"date": "2025-03-04", "close": 5.53, "volume": 925941.0}, {"date": "2025-03-05", "close": 5.56, "volume": 624048.0}, {"date": "2025-03-06", "close": 5.56, "volume": 410271.0}, {"date": "2025-03-07", "close": 5.59, "volume": 661326.0}, {"date": "2025-03-10", "close": 5.54, "volume": 700806.0}, {"date": "2025-03-11", "close": 5.52, "volume": 401336.0}, {"date": "2025-03-12", "close": 5.57, "volume": 601159.0}, {"date": "2025-03-13", "close": 5.52, "volume": 619200.0}, {"date": "2025-03-14", "close": 5.51, "volume": 330615.0}, {"date": "2025-03-17", "close": 5.45, "volume": 1698692.0}, {"date": "2025-03-18", "close": 5.42, "volume": 374364.0}, {"date": "2025-03-19", "close": 5.43, "volume": 631147.0}, {"date": "2025-03-20", "close": 5.36, "volume": 4469207.0}, {"date": "2025-03-21", "close": 5.34, "volume": 1381684.0}, {"date": "2025-03-24", "close": 5.3, "volume": 1785422.0}, {"date": "2025-03-25", "close": 5.37, "volume": 1443881.0}, {"date": "2025-03-26", "close": 5.37, "volume": 1167683.0}, {"date": "2025-03-27", "close": 5.35, "volume": 1683730.0}, {"date": "2025-03-28", "close": 5.38, "volume": 1545667.0}, {"date": "2025-03-31", "close": 5.38, "volume": 3061492.0}, {"date": "2025-04-01", "close": 5.34, "volume": 909996.0}, {"date": "2025-04-02", "close": 5.32, "volume": 587543.0}, {"date": "2025-04-03", "close": 5.24, "volume": 1017567.0}, {"date": "2025-04-04", "close": 4.97, "volume": 2493851.0}, {"date": "2025-04-07", "close": 4.83, "volume": 2260349.0}, {"date": "2025-04-08", "close": 4.9, "volume": 1465818.0}, {"date": "2025-04-09", "close": 5.2, "volume": 3017738.0}, {"date": "2025-04-10", "close": 4.95, "volume": 1002847.0}, {"date": "2025-04-11", "close": 5.02, "volume": 867652.0}, {"date": "2025-04-14", "close": 5.03, "volume": 959941.0}, {"date": "2025-04-15", "close": 5.12, "volume": 2580840.0}, {"date": "2025-04-16", "close": 5.05, "volume": 1476815.0}, {"date": "2025-04-17", "close": 5.01, "volume": 2069961.0}, {"date": "2025-04-21", "close": 5.02, "volume": 1048478.0}, {"date": "2025-04-22", "close": 5.05, "volume": 666233.0}, {"date": "2025-04-23", "close": 5.1, "volume": 978214.0}, {"date": "2025-04-24", "close": 5.1, "volume": 1371531.0}, {"date": "2025-04-25", "close": 5.1, "volume": 1010450.0}, {"date": "2025-04-28", "close": 5.13, "volume": 906731.0}, {"date": "2025-04-29", "close": 5.16, "volume": 1757805.0}, {"date": "2025-04-30", "close": 5.27, "volume": 2364213.0}, {"date": "2025-05-01", "close": 5.34, "volume": 1980040.0}, {"date": "2025-05-02", "close": 5.36, "volume": 729176.0}, {"date": "2025-05-05", "close": 5.39, "volume": 1061897.0}, {"date": "2025-05-06", "close": 5.29, "volume": 2063490.0}, {"date": "2025-05-07", "close": 5.29, "volume": 1198648.0}, {"date": "2025-05-08", "close": 5.2, "volume": 1252895.0}, {"date": "2025-05-09", "close": 5.25, "volume": 966058.0}, {"date": "2025-05-12", "close": 5.34, "volume": 1092149.0}, {"date": "2025-05-13", "close": 5.35, "volume": 748411.0}, {"date": "2025-05-14", "close": 5.37, "volume": 704191.0}, {"date": "2025-05-15", "close": 5.31, "volume": 1246021.0}, {"date": "2025-05-16", "close": 5.31, "volume": 407823.0}, {"date": "2025-05-19", "close": 5.25, "volume": 989857.0}, {"date": "2025-05-20", "close": 5.25, "volume": 566810.0}, {"date": "2025-05-21", "close": 5.23, "volume": 533457.0}, {"date": "2025-05-22", "close": 5.22, "volume": 541605.0}, {"date": "2025-05-23", "close": 5.22, "volume": 347422.0}, {"date": "2025-05-27", "close": 5.24, "volume": 605830.0}, {"date": "2025-05-28", "close": 5.25, "volume": 750322.0}, {"date": "2025-05-29", "close": 5.24, "volume": 813785.0}, {"date": "2025-05-30", "close": 5.23, "volume": 1069786.0}, {"date": "2025-06-02", "close": 5.28, "volume": 724203.0}, {"date": "2025-06-03", "close": 5.31, "volume": 700184.0}, {"date": "2025-06-04", "close": 5.31, "volume": 577824.0}, {"date": "2025-06-05", "close": 5.32, "volume": 529310.0}, {"date": "2025-06-06", "close": 5.34, "volume": 299691.0}, {"date": "2025-06-09", "close": 5.34, "volume": 828578.0}, {"date": "2025-06-10", "close": 5.36, "volume": 495723.0}, {"date": "2025-06-11", "close": 5.38, "volume": 787880.0}, {"date": "2025-06-12", "close": 5.37, "volume": 600576.0}, {"date": "2025-06-13", "close": 5.32, "volume": 535300.0}, {"date": "2025-06-16", "close": 5.3, "volume": 437441.0}, {"date": "2025-06-17", "close": 5.3, "volume": 460202.0}, {"date": "2025-06-18", "close": 5.28, "volume": 442832.0}, {"date": "2025-06-20", "close": 5.27, "volume": 576838.0}, {"date": "2025-06-23", "close": 5.28, "volume": 441221.0}, {"date": "2025-06-24", "close": 5.31, "volume": 693343.0}, {"date": "2025-06-25", "close": 5.34, "volume": 624050.0}, {"date": "2025-06-26", "close": 5.35, "volume": 522025.0}, {"date": "2025-06-27", "close": 5.37, "volume": 664012.0}, {"date": "2025-06-30", "close": 5.39, "volume": 845904.0}, {"date": "2025-07-01", "close": 5.45, "volume": 1143168.0}, {"date": "2025-07-02", "close": 5.46, "volume": 899863.0}, {"date": "2025-07-03", "close": 5.47, "volume": 545428.0}, {"date": "2025-07-07", "close": 5.43, "volume": 682660.0}, {"date": "2025-07-08", "close": 5.46, "volume": 613618.0}, {"date": "2025-07-09", "close": 5.46, "volume": 703041.0}, {"date": "2025-07-10", "close": 5.47, "volume": 644940.0}, {"date": "2025-07-11", "close": 5.48, "volume": 663082.0}, {"date": "2025-07-14", "close": 5.5, "volume": 734412.0}, {"date": "2025-07-15", "close": 5.46, "volume": 1172662.0}, {"date": "2025-07-16", "close": 5.43, "volume": 675010.0}, {"date": "2025-07-17", "close": 5.44, "volume": 635892.0}, {"date": "2025-07-18", "close": 5.5, "volume": 3824425.0}, {"date": "2025-07-21", "close": 5.47, "volume": 553450.0}, {"date": "2025-07-22", "close": 5.46, "volume": 409908.0}, {"date": "2025-07-23", "close": 5.46, "volume": 553011.0}, {"date": "2025-07-24", "close": 5.48, "volume": 596008.0}, {"date": "2025-07-25", "close": 5.51, "volume": 584870.0}, {"date": "2025-07-28", "close": 5.51, "volume": 379602.0}, {"date": "2025-07-29", "close": 5.52, "volume": 303958.0}, {"date": "2025-07-30", "close": 5.52, "volume": 482687.0}, {"date": "2025-07-31", "close": 5.53, "volume": 515978.0}, {"date": "2025-08-01", "close": 5.51, "volume": 602290.0}, {"date": "2025-08-04", "close": 5.5, "volume": 546601.0}, {"date": "2025-08-05", "close": 5.48, "volume": 396246.0}, {"date": "2025-08-06", "close": 5.51, "volume": 661089.0}, {"date": "2025-08-07", "close": 5.51, "volume": 664169.0}, {"date": "2025-08-08", "close": 5.53, "volume": 323999.0}, {"date": "2025-08-11", "close": 5.51, "volume": 449204.0}, {"date": "2025-08-12", "close": 5.5, "volume": 731614.0}, {"date": "2025-08-13", "close": 5.5, "volume": 643118.0}, {"date": "2025-08-14", "close": 5.49, "volume": 579206.0}, {"date": "2025-08-15", "close": 5.49, "volume": 1064892.0}, {"date": "2025-08-18", "close": 5.5, "volume": 451952.0}, {"date": "2025-08-19", "close": 5.51, "volume": 700307.0}, {"date": "2025-08-20", "close": 5.51, "volume": 379747.0}, {"date": "2025-08-21", "close": 5.5, "volume": 627162.0}, {"date": "2025-08-22", "close": 5.49, "volume": 542417.0}, {"date": "2025-08-25", "close": 5.55, "volume": 524466.0}, {"date": "2025-08-26", "close": 5.57, "volume": 453505.0}, {"date": "2025-08-27", "close": 5.5, "volume": 817730.0}, {"date": "2025-08-28", "close": 5.51, "volume": 409280.0}, {"date": "2025-08-29", "close": 5.51, "volume": 666396.0}, {"date": "2025-09-02", "close": 5.55, "volume": 660113.0}, {"date": "2025-09-03", "close": 5.49, "volume": 689435.0}, {"date": "2025-09-04", "close": 5.48, "volume": 434649.0}, {"date": "2025-09-05", "close": 5.45, "volume": 825735.0}, {"date": "2025-09-08", "close": 5.49, "volume": 531324.0}, {"date": "2025-09-09", "close": 5.48, "volume": 474990.0}, {"date": "2025-09-10", "close": 5.5, "volume": 766062.0}, {"date": "2025-09-11", "close": 5.47, "volume": 556865.0}, {"date": "2025-09-12", "close": 5.49, "volume": 370832.0}, {"date": "2025-09-15", "close": 5.43, "volume": 870017.0}, {"date": "2025-09-16", "close": 5.39, "volume": 813869.0}, {"date": "2025-09-17", "close": 5.35, "volume": 845428.0}, {"date": "2025-09-18", "close": 5.36, "volume": 1187791.0}, {"date": "2025-09-19", "close": 5.35, "volume": 637695.0}, {"date": "2025-09-22", "close": 5.35, "volume": 493224.0}, {"date": "2025-09-23", "close": 5.34, "volume": 374815.0}, {"date": "2025-09-24", "close": 5.32, "volume": 467097.0}, {"date": "2025-09-25", "close": 5.27, "volume": 518350.0}, {"date": "2025-09-26", "close": 5.21, "volume": 891425.0}, {"date": "2025-09-29", "close": 5.25, "volume": 1024002.0}, {"date": "2025-09-30", "close": 5.27, "volume": 1857697.0}, {"date": "2025-10-01", "close": 5.35, "volume": 1344792.0}, {"date": "2025-10-02", "close": 5.28, "volume": 776399.0}, {"date": "2025-10-03", "close": 5.23, "volume": 897397.0}, {"date": "2025-10-06", "close": 5.17, "volume": 1334858.0}, {"date": "2025-10-07", "close": 5.23, "volume": 997293.0}, {"date": "2025-10-08", "close": 5.27, "volume": 707445.0}, {"date": "2025-10-09", "close": 5.27, "volume": 584260.0}, {"date": "2025-10-10", "close": 5.18, "volume": 954424.0}, {"date": "2025-10-13", "close": 5.2, "volume": 645090.0}, {"date": "2025-10-14", "close": 5.14, "volume": 701993.0}, {"date": "2025-10-15", "close": 5.09, "volume": 505818.0}, {"date": "2025-10-16", "close": 5.03, "volume": 950665.0}, {"date": "2025-10-17", "close": 4.97, "volume": 1572641.0}, {"date": "2025-10-20", "close": 4.98, "volume": 1125982.0}, {"date": "2025-10-21", "close": 5.08, "volume": 1349667.0}, {"date": "2025-10-22", "close": 5.09, "volume": 772443.0}, {"date": "2025-10-23", "close": 5.08, "volume": 647632.0}, {"date": "2025-10-24", "close": 5.1, "volume": 816834.0}, {"date": "2025-10-27", "close": 5.09, "volume": 873955.0}, {"date": "2025-10-28", "close": 5.14, "volume": 610467.0}, {"date": "2025-10-29", "close": 5.11, "volume": 678070.0}, {"date": "2025-10-30", "close": 5.11, "volume": 705714.0}, {"date": "2025-10-31", "close": 5.13, "volume": 1021778.0}, {"date": "2025-11-03", "close": 5.12, "volume": 916726.0}, {"date": "2025-11-04", "close": 5.12, "volume": 1056905.0}, {"date": "2025-11-05", "close": 5.13, "volume": 800172.0}, {"date": "2025-11-06", "close": 5.1, "volume": 604729.0}, {"date": "2025-11-07", "close": 5.1, "volume": 739182.0}, {"date": "2025-11-10", "close": 5.11, "volume": 521595.0}, {"date": "2025-11-11", "close": 5.1, "volume": 966475.0}, {"date": "2025-11-12", "close": 5.13, "volume": 763296.0}, {"date": "2025-11-13", "close": 5.1, "volume": 500843.0}, {"date": "2025-11-14", "close": 5.05, "volume": 727365.0}, {"date": "2025-11-17", "close": 4.99, "volume": 1623694.0}, {"date": "2025-11-18", "close": 4.98, "volume": 966771.0}, {"date": "2025-11-19", "close": 4.97, "volume": 921662.0}, {"date": "2025-11-20", "close": 4.95, "volume": 1378725.0}, {"date": "2025-11-21", "close": 4.96, "volume": 816419.0}, {"date": "2025-11-24", "close": 5.02, "volume": 672184.0}, {"date": "2025-11-25", "close": 5.06, "volume": 704703.0}, {"date": "2025-11-26", "close": 5.08, "volume": 517883.0}, {"date": "2025-11-28", "close": 5.09, "volume": 505723.0}, {"date": "2025-12-01", "close": 5.1, "volume": 972703.0}, {"date": "2025-12-02", "close": 5.08, "volume": 703289.0}, {"date": "2025-12-03", "close": 5.08, "volume": 589952.0}, {"date": "2025-12-04", "close": 5.11, "volume": 664092.0}, {"date": "2025-12-05", "close": 5.06, "volume": 736847.0}, {"date": "2025-12-08", "close": 5.04, "volume": 1493613.0}, {"date": "2025-12-09", "close": 5.04, "volume": 957181.0}, {"date": "2025-12-10", "close": 5.06, "volume": 924964.0}, {"date": "2025-12-11", "close": 5.05, "volume": 503505.0}, {"date": "2025-12-12", "close": 5.04, "volume": 706398.0}, {"date": "2025-12-15", "close": 5.03, "volume": 700123.0}, {"date": "2025-12-16", "close": 5.0, "volume": 1212265.0}, {"date": "2025-12-17", "close": 4.97, "volume": 1238867.0}, {"date": "2025-12-18", "close": 5.02, "volume": 1323073.0}, {"date": "2025-12-19", "close": 5.01, "volume": 823768.0}, {"date": "2025-12-22", "close": 4.99, "volume": 1277009.0}, {"date": "2025-12-23", "close": 5.0, "volume": 985442.0}, {"date": "2025-12-24", "close": 5.05, "volume": 477520.0}, {"date": "2025-12-26", "close": 5.05, "volume": 785125.0}, {"date": "2025-12-29", "close": 5.04, "volume": 1034696.0}, {"date": "2025-12-30", "close": 5.02, "volume": 1592598.0}, {"date": "2025-12-31", "close": 5.02, "volume": 2315739.0}, {"date": "2026-01-02", "close": 5.03, "volume": 746463.0}, {"date": "2026-01-05", "close": 5.06, "volume": 962181.0}, {"date": "2026-01-06", "close": 5.11, "volume": 891460.0}, {"date": "2026-01-07", "close": 5.11, "volume": 1166737.0}, {"date": "2026-01-08", "close": 5.11, "volume": 804776.0}, {"date": "2026-01-09", "close": 5.09, "volume": 484659.0}, {"date": "2026-01-12", "close": 5.14, "volume": 1376575.0}, {"date": "2026-01-13", "close": 5.16, "volume": 1205130.0}, {"date": "2026-01-14", "close": 5.18, "volume": 1333895.0}, {"date": "2026-01-15", "close": 5.1, "volume": 1623986.0}, {"date": "2026-01-16", "close": 5.06, "volume": 1145107.0}, {"date": "2026-01-20", "close": 5.11, "volume": 842516.0}, {"date": "2026-01-21", "close": 5.08, "volume": 1690804.0}, {"date": "2026-01-22", "close": 5.13, "volume": 1023182.0}, {"date": "2026-01-23", "close": 5.14, "volume": 779459.0}, {"date": "2026-01-26", "close": 5.11, "volume": 507798.0}, {"date": "2026-01-27", "close": 5.12, "volume": 513946.0}, {"date": "2026-01-28", "close": 5.13, "volume": 550415.0}, {"date": "2026-01-29", "close": 5.13, "volume": 664494.0}, {"date": "2026-01-30", "close": 5.16, "volume": 671568.0}, {"date": "2026-02-02", "close": 5.13, "volume": 1181305.0}, {"date": "2026-02-03", "close": 5.09, "volume": 803011.0}, {"date": "2026-02-04", "close": 5.05, "volume": 899803.0}, {"date": "2026-02-05", "close": 5.03, "volume": 862749.0}, {"date": "2026-02-06", "close": 5.02, "volume": 787111.0}, {"date": "2026-02-09", "close": 5.03, "volume": 953058.0}, {"date": "2026-02-10", "close": 5.09, "volume": 774773.0}, {"date": "2026-02-11", "close": 5.12, "volume": 484691.0}, {"date": "2026-02-12", "close": 5.09, "volume": 589040.0}, {"date": "2026-02-13", "close": 5.08, "volume": 1110261.0}, {"date": "2026-02-17", "close": 4.98, "volume": 1493881.0}, {"date": "2026-02-18", "close": 4.96, "volume": 967860.0}, {"date": "2026-02-19", "close": 4.98, "volume": 644555.0}, {"date": "2026-02-20", "close": 4.95, "volume": 641275.0}, {"date": "2026-02-23", "close": 4.92, "volume": 745790.0}, {"date": "2026-02-24", "close": 4.94, "volume": 360340.0}, {"date": "2026-02-25", "close": 4.94, "volume": 592889.0}, {"date": "2026-02-26", "close": 4.95, "volume": 773376.0}, {"date": "2026-02-27", "close": 4.89, "volume": 880550.0}, {"date": "2026-03-02", "close": 4.9, "volume": 775078.0}, {"date": "2026-03-03", "close": 4.83, "volume": 1393292.0}, {"date": "2026-03-04", "close": 4.86, "volume": 1425934.0}, {"date": "2026-03-05", "close": 4.85, "volume": 588771.0}, {"date": "2026-03-06", "close": 4.83, "volume": 748670.0}, {"date": "2026-03-09", "close": 4.81, "volume": 1111689.0}, {"date": "2026-03-10", "close": 4.81, "volume": 925429.0}, {"date": "2026-03-11", "close": 4.82, "volume": 773039.0}, {"date": "2026-03-12", "close": 4.74, "volume": 2003597.0}, {"date": "2026-03-13", "close": 4.71, "volume": 572755.0}, {"date": "2026-03-16", "close": 4.72, "volume": 1082550.0}, {"date": "2026-03-17", "close": 4.74, "volume": 692791.0}, {"date": "2026-03-18", "close": 4.78, "volume": 377404.0}, {"date": "2026-03-19", "close": 4.77, "volume": 691941.0}, {"date": "2026-03-20", "close": 4.86, "volume": 1225217.0}, {"date": "2026-03-23", "close": 4.82, "volume": 637445.0}, {"date": "2026-03-24", "close": 4.84, "volume": 1324136.0}, {"date": "2026-03-25", "close": 4.84, "volume": 2080495.0}, {"date": "2026-03-26", "close": 4.72, "volume": 1156951.0}, {"date": "2026-03-27", "close": 4.65, "volume": 1130168.0}, {"date": "2026-03-30", "close": 4.68, "volume": 581607.0}, {"date": "2026-03-31", "close": 4.87, "volume": 1158318.0}, {"date": "2026-04-01", "close": 4.83, "volume": 557090.0}, {"date": "2026-04-02", "close": 4.73, "volume": 561498.0}, {"date": "2026-04-06", "close": 4.77, "volume": 748524.0}, {"date": "2026-04-07", "close": 4.8, "volume": 902312.0}, {"date": "2026-04-08", "close": 4.82, "volume": 706619.0}, {"date": "2026-04-09", "close": 4.85, "volume": 441229.0}, {"date": "2026-04-10", "close": 4.83, "volume": 386822.0}, {"date": "2026-04-13", "close": 4.85, "volume": 1017396.0}, {"date": "2026-04-14", "close": 4.89, "volume": 717827.0}, {"date": "2026-04-15", "close": 4.83, "volume": 477445.0}, {"date": "2026-04-16", "close": 4.81, "volume": 1333619.0}, {"date": "2026-04-17", "close": 4.85, "volume": 1005934.0}, {"date": "2026-04-20", "close": 4.85, "volume": 483495.0}, {"date": "2026-04-21", "close": 4.8, "volume": 1084748.0}, {"date": "2026-04-22", "close": 4.8, "volume": 1183698.0}, {"date": "2026-04-23", "close": 4.8, "volume": 571452.0}, {"date": "2026-04-24", "close": 4.77, "volume": 831261.0}, {"date": "2026-04-27", "close": 4.8, "volume": 513613.0}, {"date": "2026-04-28", "close": 4.8, "volume": 480300.0}, {"date": "2026-04-29", "close": 4.81, "volume": 850083.0}, {"date": "2026-04-30", "close": 4.86, "volume": 738019.0}, {"date": "2026-05-01", "close": 4.84, "volume": 675469.0}, {"date": "2026-05-04", "close": 4.8, "volume": 707779.0}, {"date": "2026-05-05", "close": 4.82, "volume": 623072.0}, {"date": "2026-05-06", "close": 4.84, "volume": 542027.0}, {"date": "2026-05-07", "close": 4.85, "volume": 563066.0}, {"date": "2026-05-08", "close": 4.86, "volume": 549857.0}, {"date": "2026-05-11", "close": 4.87, "volume": 455677.0}, {"date": "2026-05-12", "close": 4.87, "volume": 449684.0}, {"date": "2026-05-13", "close": 4.9, "volume": 479944.0}, {"date": "2026-05-14", "close": 4.85, "volume": 482482.0}, {"date": "2026-05-15", "close": 4.8, "volume": 436656.0}, {"date": "2026-05-18", "close": 4.78, "volume": 765801.0}, {"date": "2026-05-19", "close": 4.8, "volume": 452723.0}, {"date": "2026-05-20", "close": 4.82, "volume": 537952.0}, {"date": "2026-05-21", "close": 4.81, "volume": 556250.0}, {"date": "2026-05-22", "close": 4.78, "volume": 391801.0}, {"date": "2026-05-26", "close": 4.8, "volume": 763910.0}, {"date": "2026-05-27", "close": 4.83, "volume": 402535.0}, {"date": "2026-05-28", "close": 4.85, "volume": 374432.0}, {"date": "2026-05-29", "close": 4.83, "volume": 529709.0}, {"date": "2026-06-01", "close": 4.83, "volume": 1029597.0}, {"date": "2026-06-02", "close": 4.84, "volume": 662879.0}, {"date": "2026-06-03", "close": 4.8, "volume": 548239.0}, {"date": "2026-06-04", "close": 4.84, "volume": 516819.0}, {"date": "2026-06-05", "close": 4.79, "volume": 676852.0}, {"date": "2026-06-08", "close": 4.79, "volume": 675306.0}, {"date": "2026-06-09", "close": 4.77, "volume": 449761.0}, {"date": "2026-06-10", "close": 4.81, "volume": 1151635.0}, {"date": "2026-06-11", "close": 4.83, "volume": 427871.0}, {"date": "2026-06-12", "close": 4.83, "volume": 368401.0}, {"date": "2026-06-15", "close": 4.78, "volume": 724212.0}, {"date": "2026-06-16", "close": 4.8, "volume": 469953.0}, {"date": "2026-06-17", "close": 4.78, "volume": 551407.0}, {"date": "2026-06-18", "close": 4.8, "volume": 791681.0}, {"date": "2026-06-22", "close": 4.79, "volume": 379639.0}, {"date": "2026-06-23", "close": 4.82, "volume": 487641.0}, {"date": "2026-06-24", "close": 4.84, "volume": 549318.0}, {"date": "2026-06-25", "close": 4.81, "volume": 530724.0}, {"date": "2026-06-26", "close": 4.8, "volume": 538069.0}, {"date": "2026-06-29", "close": 4.82, "volume": 611372.0}, {"date": "2026-06-30", "close": 4.86, "volume": 861144.0}, {"date": "2026-07-01", "close": 4.85, "volume": 1141784.0}, {"date": "2026-07-02", "close": 4.83, "volume": 441675.0}, {"date": "2026-07-06", "close": 4.83, "volume": 425167.0}, {"date": "2026-07-07", "close": 4.82, "volume": 717501.0}, {"date": "2026-07-08", "close": 4.83, "volume": 465233.0}, {"date": "2026-07-09", "close": 4.82, "volume": 373324.0}, {"date": "2026-07-10", "close": 4.81, "volume": 375707.0}, {"date": "2026-07-13", "close": 4.8, "volume": 498434.0}, {"date": "2026-07-14", "close": 4.81, "volume": 887939.0}, {"date": "2026-07-15", "close": 4.77, "volume": 618297.0}, {"date": "2026-07-16", "close": 4.78, "volume": 550530.0}, {"date": "2026-07-17", "close": 4.75, "volume": 826446.0}, {"date": "2026-07-20", "close": 4.76, "volume": 440745.0}, {"date": "2026-07-21", "close": 4.77, "volume": 683523.0}, {"date": "2026-07-22", "close": 4.79, "volume": 588943.0}, {"date": "2026-07-23", "close": 4.75, "volume": 670368.0}, {"date": "2026-07-24", "close": 4.75, "volume": 286450.0}, {"date": "2026-07-27", "close": 4.75, "volume": 463626.0}, {"date": "2026-07-28", "close": 4.75, "volume": 456729.0}, {"date": "2026-07-29", "close": 4.77, "volume": 440849.0}, {"date": "2026-07-30", "close": 4.77, "volume": 477556.0}, {"date": "2026-07-31", "close": 4.76, "volume": 459684.0}, {"date": "2026-08-03", "close": 4.78, "volume": 664864.0}, {"date": "2026-08-04", "close": 4.78, "volume": 500365.0}, {"date": "2026-08-05", "close": 4.79, "volume": 555102.0}, {"date": "2026-08-06", "close": 4.77, "volume": 324438.0}, {"date": "2026-08-07", "close": 4.81, "volume": 690167.0}], "refreshing": true}