{"ticker": "JRS", "overview": {"cik": "1158289", "ticker": "JRS", "name": "NUVEEN REAL ESTATE 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": "2026-05-28", "title": "Form NPORT-P", "accession": "0001158289-26-000010", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-12", "title": "Form SCHEDULE 13G", "accession": "0000895421-26-000158", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-03-16", "title": "Form N-CEN", "accession": "0001193125-26-108234", "price_sensitive": false}, {"form": "4", "date": "2026-03-06", "title": "Insider transaction", "accession": "0001225208-26-003394", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-03-06", "title": "NUVEEN REAL ESTATE INCOME FUND", "accession": "0001193125-26-096161", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-04", "title": "NUVEEN REAL ESTATE INCOME FUND", "accession": "0001193125-26-088857", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-02-26", "title": "Form NPORT-P", "accession": "0001158289-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-02-23", "title": "Initial insider holdings", "accession": "0001225208-26-002373", "price_sensitive": false}, {"form": "3", "date": "2026-02-20", "title": "Initial insider holdings", "accession": "0001225208-26-002240", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-11-26", "title": "Form NPORT-P", "accession": "0001158289-25-000007", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-09-05", "title": "NUVEEN REAL ESTATE INCOME FUND", "accession": "0001193125-25-196798", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-08-26", "title": "Form NPORT-P", "accession": "0001752724-25-204879", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-22", "title": "Form N-PX", "accession": "0000930413-25-002667", "price_sensitive": false}, {"form": "40-17G", "date": "2025-07-31", "title": "Form 40-17G", "accession": "0001193125-25-170182", "price_sensitive": false}, {"form": "4", "date": "2025-06-04", "title": "Insider transaction", "accession": "0001225208-25-005707", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-05-28", "title": "Form NPORT-P", "accession": "0001752724-25-125034", "price_sensitive": false}, {"form": "N-CEN", "date": "2025-03-17", "title": "Form N-CEN", "accession": "0001145549-25-018166", "price_sensitive": false}, {"form": "N-CSR", "date": "2025-03-07", "title": "NUVEEN REAL ESTATE INCOME FUND", "accession": "0001193125-25-049499", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-03-04", "title": "NUVEEN REAL ESTATE INCOME FUND", "accession": "0001193125-25-045740", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-02-28", "title": "Form NPORT-P", "accession": "0001752724-25-045917", "price_sensitive": false}, {"form": "3", "date": "2024-12-03", "title": "Initial insider holdings", "accession": "0001225208-24-010404", "price_sensitive": false}, {"form": "NPORT-P", "date": "2024-11-26", "title": "Form NPORT-P", "accession": "0001752724-24-269312", "price_sensitive": false}, {"form": "40-17G", "date": "2024-09-10", "title": "Form 40-17G", "accession": "0001193125-24-216441", "price_sensitive": false}, {"form": "N-CSRS", "date": "2024-09-05", "title": "NUVEEN REAL ESTATE INCOME FUND", "accession": "0001193125-24-214096", "price_sensitive": false}]}, "description": "NUVEEN REAL ESTATE INCOME FUND trades as JRS on the NYSE and is registered in the United States. Privy Trades holds 34 insider filings for the company, from August 2003 to March 2026. Across those, 12 insiders disclosed 21 open-market purchases totalling $964.42K against 11 sales totalling $250.50K. The most recent filing on record is dated 12 May 2026.", "exchange": "NYSE", "stats": {"buy_n": 21, "buy_sum": 964420.71, "sell_n": 11, "sell_sum": 250504.20573, "net": 713916.5042699999, "insiders": 12, "first_date": "2003-08-29", "last_date": "2026-03-05"}, "metrics": {"ticker": "JRS", "has_prices": true, "as_of": "2026-08-07", "last": 8.5, "prev_close": 8.45, "change": 0.05000000000000071, "change_pct": 0.005917159763313694, "session_volume": 94641.0, "vwap_5": 8.554643138293054, "vwap_20": 8.650311620472106, "vwap_60": 8.44667159164977, "vwap_250": 8.011399155928796, "high_52w": 8.87, "low_52w": 7.18, "avg_volume_20": 72286.65, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000895421-26-000158", "src": "13DG", "ticker": "JRS", "cik": "1158289", "company": "NUVEEN REAL ESTATE INCOME FUND", "company_raw": "NUVEEN REAL ESTATE INCOME FUND", "who": "Stanley Morgan", "who_key": "MORGAN STANLEY", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "MORGAN STANLEY takes a 5.2% passive stake in JRS", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/0000895421-26-000158-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251510}, {"id": "0001225208-26-003394", "src": "INSIDERS", "ticker": "JRS", "cik": "1158289", "company": "NUVEEN REAL ESTATE INCOME FUND", "company_raw": "NUVEEN REAL ESTATE INCOME FUND", "who": "William A. Siffermann", "who_key": "Siffermann William A", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 811.2500000000001, "score": 27.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "President buys $811 of JRS", "source_url": "https://www.sec.gov/Archives/edgar/data/1158289/000122520826003394/0001225208-26-003394-index.htm", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349430}, {"id": "0001225208-25-005707", "src": "INSIDERS", "ticker": "JRS", "cik": "1158289", "company": "NUVEEN REAL ESTATE INCOME FUND", "company_raw": "NUVEEN REAL ESTATE INCOME FUND", "who": "Albin F. Moschner", "who_key": "MOSCHNER ALBIN F", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 8150.820000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider offloads $8K of JRS", "source_url": "https://www.sec.gov/Archives/edgar/data/1158289/000122520825005707/0001225208-25-005707-index.htm", "trade_date": "2025-06-03", "timestamp": "2025-06-03", "mins": 745430}, {"id": "0001225208-22-005659", "src": "INSIDERS", "ticker": "JRS", "cik": "1158289", "company": "NUVEEN REAL ESTATE INCOME FUND", "company_raw": "NUVEEN REAL ESTATE INCOME FUND", "who": "Albin F. Moschner", "who_key": "MOSCHNER ALBIN F", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 9592.0, "score": 22.3, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider puts $10K into JRS", "source_url": "https://www.sec.gov/Archives/edgar/data/1158289/000122520822005659/0001225208-22-005659-index.htm", "trade_date": "2022-04-04", "timestamp": "2022-04-04", "mins": 2410070}, {"id": "0001225208-18-006786", "src": "INSIDERS", "ticker": "JRS", "cik": "1158289", "company": "NUVEEN REAL ESTATE INCOME FUND", "company_raw": "NUVEEN REAL ESTATE INCOME FUND", "who": "William A. Siffermann", "who_key": "Siffermann William A", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 973.5, "score": 38.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 3 insiders into JRS", "source_url": "https://www.sec.gov/Archives/edgar/data/1158289/000122520818006786/0001225208-18-006786-index.htm", "trade_date": "2018-03-29", "timestamp": "2018-03-29", "mins": 4522550}, {"id": "0001225208-18-006717", "src": "INSIDERS", "ticker": "JRS", "cik": "1158289", "company": "NUVEEN REAL ESTATE INCOME FUND", "company_raw": "NUVEEN REAL ESTATE INCOME FUND", "who": "William A. Siffermann", "who_key": "Siffermann William A", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 960.0, "score": 23.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "JRS draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1158289/000122520818006717/0001225208-18-006717-index.htm", "trade_date": "2018-03-23", "timestamp": "2018-03-23", "mins": 4531190}, {"id": "0001225208-15-022731", "src": "INSIDERS", "ticker": "JRS", "cik": "1158289", "company": "NUVEEN REAL ESTATE INCOME FUND", "company_raw": "NUVEEN REAL ESTATE INCOME FUND", "who": "Jack Evans", "who_key": "EVANS JACK", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 11422.59, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Board member offloads $11K of JRS", "source_url": "https://www.sec.gov/Archives/edgar/data/1158289/000122520815022731/0001225208-15-022731-index.htm", "trade_date": "2015-12-17", "timestamp": "2015-12-17", "mins": 5722070}, {"id": "0001225208-15-003228", "src": "INSIDERS", "ticker": "JRS", "cik": "1158289", "company": "NUVEEN REAL ESTATE INCOME FUND", "company_raw": "NUVEEN REAL ESTATE INCOME FUND", "who": "Cedric H. Antosiewicz", "who_key": "Antosiewicz Cedric H", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 3616.0137299999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "President sells $4K of JRS", "source_url": "https://www.sec.gov/Archives/edgar/data/1158289/000122520815003228/0001225208-15-003228-index.htm", "trade_date": "2015-02-06", "timestamp": "2015-02-06", "mins": 6174230}, {"id": "0001225208-14-000664", "src": "INSIDERS", "ticker": "JRS", "cik": "1158289", "company": "NUVEEN REAL ESTATE INCOME FUND", "company_raw": "NUVEEN REAL ESTATE INCOME FUND", "who": "Cedric H. Antosiewicz", "who_key": "Antosiewicz Cedric H", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 96455.382, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "President trims $96K of JRS", "source_url": "https://www.sec.gov/Archives/edgar/data/1158289/000122520814000664/0001225208-14-000664-index.htm", "trade_date": "2013-12-31", "timestamp": "2013-12-31", "mins": 6753110}, {"id": "0001225208-11-009445", "src": "INSIDERS", "ticker": "JRS", "cik": "1158289", "company": "NUVEEN REAL ESTATE INCOME FUND", "company_raw": "NUVEEN REAL ESTATE INCOME FUND", "who": "William Adams IV", "who_key": "ADAMS WILLIAM IV", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 64080.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "President sells $64K of JRS", "source_url": "https://www.sec.gov/Archives/edgar/data/1158289/000122520811009445/0001225208-11-009445-index.htm", "trade_date": "2011-03-08", "timestamp": "2011-03-08", "mins": 8234870}, {"id": "0001225208-10-008859", "src": "INSIDERS", "ticker": "JRS", "cik": "1158289", "company": "NUVEEN REAL ESTATE INCOME FUND", "company_raw": "NUVEEN REAL ESTATE INCOME FUND", "who": "David J. Lamb", "who_key": "LAMB DAVID J", "role": "V.P.", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 19000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider sells $19K of JRS", "source_url": "https://www.sec.gov/Archives/edgar/data/1158289/000122520810008859/0001225208-10-008859-index.htm", "trade_date": "2010-03-22", "timestamp": "2010-03-22", "mins": 8740310}, {"id": "0001225208-10-002640", "src": "INSIDERS", "ticker": "JRS", "cik": "1158289", "company": "NUVEEN REAL ESTATE INCOME FUND", "company_raw": "NUVEEN REAL ESTATE INCOME FUND", "who": "William Adams IV", "who_key": "ADAMS WILLIAM IV", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 30024.9, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "President sells $30K of JRS", "source_url": "https://www.sec.gov/Archives/edgar/data/1158289/000122520810002640/0001225208-10-002640-index.htm", "trade_date": "2009-10-21", "timestamp": "2009-10-21", "mins": 8959190}, {"id": "0001225208-09-013577", "src": "INSIDERS", "ticker": "JRS", "cik": "1158289", "company": "NUVEEN REAL ESTATE INCOME FUND", "company_raw": "NUVEEN REAL ESTATE INCOME FUND", "who": "Kenneth Statz", "who_key": "STATZ KENNETH", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 30090.7, "score": 27.9, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "3 insiders now buying JRS", "source_url": "https://www.sec.gov/Archives/edgar/data/1158289/000122520809013577/0001225208-09-013577-index.htm", "trade_date": "2009-06-01", "timestamp": "2009-06-01", "mins": 9163670}, {"id": "0001225208-09-011688", "src": "INSIDERS", "ticker": "JRS", "cik": "1158289", "company": "NUVEEN REAL ESTATE INCOME FUND", "company_raw": "NUVEEN REAL ESTATE INCOME FUND", "who": "Anthony R. Mano Jr", "who_key": "MANO ANTHONY R JR", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 5863.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider trims $6K of JRS", "source_url": "https://www.sec.gov/Archives/edgar/data/1158289/000122520809011688/0001225208-09-011688-index.htm", "trade_date": "2009-05-04", "timestamp": "2009-05-04", "mins": 9203990}, {"id": "0001437043-08-000155", "src": "INSIDERS", "ticker": "JRS", "cik": "1158289", "company": "NUVEEN REAL ESTATE INCOME FUND", "company_raw": "NUVEEN REAL ESTATE INCOME FUND", "who": "Kenneth Statz", "who_key": "STATZ KENNETH", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 14817.0, "score": 39.4, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "JRS draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1158289/000143704308000155/0001437043-08-000155-index.htm", "trade_date": "2008-12-19", "timestamp": "2008-12-19", "mins": 9399830}, {"id": "0001390974-07-000582", "src": "INSIDERS", "ticker": "JRS", "cik": "1158289", "company": "NUVEEN REAL ESTATE INCOME FUND", "company_raw": "NUVEEN REAL ESTATE INCOME FUND", "who": "Cedric H. Antosiewicz", "who_key": "Antosiewicz Cedric H", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 66193.0, "score": 56.9, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "4 insiders pile into JRS", "source_url": "https://www.sec.gov/Archives/edgar/data/1158289/000139097407000582/0001390974-07-000582-index.htm", "trade_date": "2007-12-14", "timestamp": "2007-12-14", "mins": 9934070}, {"id": "0001225208-09-013479", "src": "INSIDERS", "ticker": "JRS", "cik": "1158289", "company": "NUVEEN REAL ESTATE INCOME FUND", "company_raw": "NUVEEN REAL ESTATE INCOME FUND", "who": "David J. Lamb", "who_key": "LAMB DAVID J", "role": "V.P.", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 35680.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on JRS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1158289/000122520809013479/0001225208-09-013479-index.htm", "trade_date": "2007-12-13", "timestamp": "2007-12-13", "mins": 9935510}, {"id": "0001390974-07-000562", "src": "INSIDERS", "ticker": "JRS", "cik": "1158289", "company": "NUVEEN REAL ESTATE INCOME FUND", "company_raw": "NUVEEN REAL ESTATE INCOME FUND", "who": "Cedric H. Antosiewicz", "who_key": "Antosiewicz Cedric H", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 17960.0, "score": 50.3, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying JRS \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1158289/000139097407000562/0001390974-07-000562-index.htm", "trade_date": "2007-11-27", "timestamp": "2007-11-27", "mins": 9958550}, {"id": "0001390974-07-000506", "src": "INSIDERS", "ticker": "JRS", "cik": "1158289", "company": "NUVEEN REAL ESTATE INCOME FUND", "company_raw": "NUVEEN REAL ESTATE INCOME FUND", "who": "Cedric H. Antosiewicz", "who_key": "Antosiewicz Cedric H", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 12690.0, "score": 33.6, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "5 insiders now buying JRS", "source_url": "https://www.sec.gov/Archives/edgar/data/1158289/000139097407000506/0001390974-07-000506-index.htm", "trade_date": "2007-09-17", "timestamp": "2007-09-17", "mins": 10060790}, {"id": "0001390974-07-000350", "src": "INSIDERS", "ticker": "JRS", "cik": "1158289", "company": "NUVEEN REAL ESTATE INCOME FUND", "company_raw": "NUVEEN REAL ESTATE INCOME FUND", "who": "John P. Amboian", "who_key": "AMBOIAN JOHN P", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 206000.0, "score": 37.8, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "5 insiders pile into JRS", "source_url": "https://www.sec.gov/Archives/edgar/data/1158289/000139097407000350/0001390974-07-000350-index.htm", "trade_date": "2007-08-03", "timestamp": "2007-08-03", "mins": 10125590}, {"id": "0001189642-05-000461", "src": "INSIDERS", "ticker": "JRS", "cik": "1158289", "company": "NUVEEN REAL ESTATE INCOME FUND", "company_raw": "NUVEEN REAL ESTATE INCOME FUND", "who": "Anthony R. Mano Jr", "who_key": "MANO ANTHONY R JR", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 22110.0, "score": 26.4, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 6 insiders into JRS", "source_url": "https://www.sec.gov/Archives/edgar/data/1158289/000118964205000461/0001189642-05-000461-index.htm", "trade_date": "2005-06-24", "timestamp": "2005-06-24", "mins": 11234390}, {"id": "0001189642-04-000771", "src": "INSIDERS", "ticker": "JRS", "cik": "1158289", "company": "NUVEEN REAL ESTATE INCOME FUND", "company_raw": "NUVEEN REAL ESTATE INCOME FUND", "who": "Julia L. Antonatos", "who_key": "Antonatos Julia L", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 8151.660000000001, "score": 31.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 8 buying JRS", "source_url": "https://www.sec.gov/Archives/edgar/data/1158289/000118964204000771/0001189642-04-000771-index.htm", "trade_date": "2004-11-19", "timestamp": "2004-11-19", "mins": 11546870}, {"id": "0001223203-04-000216", "src": "INSIDERS", "ticker": "JRS", "cik": "1158289", "company": "NUVEEN REAL ESTATE INCOME FUND", "company_raw": "NUVEEN REAL ESTATE INCOME FUND", "who": "Stephen D. Foy", "who_key": "FOY STEPHEN D", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 187.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "President trims $187 of JRS", "source_url": "https://www.sec.gov/Archives/edgar/data/1158289/000122320304000216/0001223203-04-000216-index.htm", "trade_date": "2004-09-24", "timestamp": "2004-09-24", "mins": 11627510}, {"id": "0001189642-04-000791", "src": "INSIDERS", "ticker": "JRS", "cik": "1158289", "company": "NUVEEN REAL ESTATE INCOME FUND", "company_raw": "NUVEEN REAL ESTATE INCOME FUND", "who": "Jack Evans", "who_key": "EVANS JACK", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 17900.0, "score": 30.3, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "JRS draws its 8th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1158289/000118964204000791/0001189642-04-000791-index.htm", "trade_date": "2004-08-26", "timestamp": "2004-08-26", "mins": 11669270}, {"id": "0001189642-05-000120", "src": "INSIDERS", "ticker": "JRS", "cik": "1158289", "company": "NUVEEN REAL ESTATE INCOME FUND", "company_raw": "NUVEEN REAL ESTATE INCOME FUND", "who": "Jack Evans", "who_key": "EVANS JACK", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 19690.0, "score": 30.8, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "7 insiders pile into JRS", "source_url": "https://www.sec.gov/Archives/edgar/data/1158289/000118964205000120/0001189642-05-000120-index.htm", "trade_date": "2004-08-26", "timestamp": "2004-08-26", "mins": 11669270}, {"id": "0001189642-04-000338", "src": "INSIDERS", "ticker": "JRS", "cik": "1158289", "company": "NUVEEN REAL ESTATE INCOME FUND", "company_raw": "NUVEEN REAL ESTATE INCOME FUND", "who": "Timothy R. Schwertfeger", "who_key": "SCHWERTFEGER TIMOTHY R", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 112700.00000000001, "score": 40.5, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 9 buying JRS", "source_url": "https://www.sec.gov/Archives/edgar/data/1158289/000118964204000338/0001189642-04-000338-index.htm", "trade_date": "2004-04-22", "timestamp": "2004-04-22", "mins": 11850710}, {"id": "0001189642-04-000337", "src": "INSIDERS", "ticker": "JRS", "cik": "1158289", "company": "NUVEEN REAL ESTATE INCOME FUND", "company_raw": "NUVEEN REAL ESTATE INCOME FUND", "who": "Timothy R. Schwertfeger", "who_key": "SCHWERTFEGER TIMOTHY R", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 127190.0, "score": 45.8, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying JRS \u2014 10 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1158289/000118964204000337/0001189642-04-000337-index.htm", "trade_date": "2004-04-21", "timestamp": "2004-04-21", "mins": 11852150}, {"id": "0001189642-04-000335", "src": "INSIDERS", "ticker": "JRS", "cik": "1158289", "company": "NUVEEN REAL ESTATE INCOME FUND", "company_raw": "NUVEEN REAL ESTATE INCOME FUND", "who": "Timothy R. Schwertfeger", "who_key": "SCHWERTFEGER TIMOTHY R", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 131250.0, "score": 50.5, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "10 insiders pile into JRS", "source_url": "https://www.sec.gov/Archives/edgar/data/1158289/000118964204000335/0001189642-04-000335-index.htm", "trade_date": "2004-04-20", "timestamp": "2004-04-20", "mins": 11853590}, {"id": "0001189642-04-000336", "src": "INSIDERS", "ticker": "JRS", "cik": "1158289", "company": "NUVEEN REAL ESTATE INCOME FUND", "company_raw": "NUVEEN REAL ESTATE INCOME FUND", "who": "Timothy R. Schwertfeger", "who_key": "SCHWERTFEGER TIMOTHY R", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 123049.99999999999, "score": 50.1, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 10 buying JRS", "source_url": "https://www.sec.gov/Archives/edgar/data/1158289/000118964204000336/0001189642-04-000336-index.htm", "trade_date": "2004-04-20", "timestamp": "2004-04-20", "mins": 11853590}, {"id": "0001189642-04-000334", "src": "INSIDERS", "ticker": "JRS", "cik": "1158289", "company": "NUVEEN REAL ESTATE INCOME FUND", "company_raw": "NUVEEN REAL ESTATE INCOME FUND", "who": "Timothy R. Schwertfeger", "who_key": "SCHWERTFEGER TIMOTHY R", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 8250.0, "score": 25.3, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 10 buying JRS", "source_url": "https://www.sec.gov/Archives/edgar/data/1158289/000118964204000334/0001189642-04-000334-index.htm", "trade_date": "2004-04-19", "timestamp": "2004-04-19", "mins": 11855030}], "recent_buys": [{"id": "0001225208-26-003394", "src": "INSIDERS", "ticker": "JRS", "cik": "1158289", "company": "NUVEEN REAL ESTATE INCOME FUND", "company_raw": "NUVEEN REAL ESTATE INCOME FUND", "who": "William A. Siffermann", "who_key": "Siffermann William A", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 811.2500000000001, "score": 27.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "President buys $811 of JRS", "source_url": "https://www.sec.gov/Archives/edgar/data/1158289/000122520826003394/0001225208-26-003394-index.htm", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349430}, {"id": "0001225208-22-005659", "src": "INSIDERS", "ticker": "JRS", "cik": "1158289", "company": "NUVEEN REAL ESTATE INCOME FUND", "company_raw": "NUVEEN REAL ESTATE INCOME FUND", "who": "Albin F. Moschner", "who_key": "MOSCHNER ALBIN F", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 9592.0, "score": 22.3, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider puts $10K into JRS", "source_url": "https://www.sec.gov/Archives/edgar/data/1158289/000122520822005659/0001225208-22-005659-index.htm", "trade_date": "2022-04-04", "timestamp": "2022-04-04", "mins": 2410070}, {"id": "0001225208-18-006786", "src": "INSIDERS", "ticker": "JRS", "cik": "1158289", "company": "NUVEEN REAL ESTATE INCOME FUND", "company_raw": "NUVEEN REAL ESTATE INCOME FUND", "who": "William A. Siffermann", "who_key": "Siffermann William A", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 973.5, "score": 38.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 3 insiders into JRS", "source_url": "https://www.sec.gov/Archives/edgar/data/1158289/000122520818006786/0001225208-18-006786-index.htm", "trade_date": "2018-03-29", "timestamp": "2018-03-29", "mins": 4522550}, {"id": "0001225208-18-006717", "src": "INSIDERS", "ticker": "JRS", "cik": "1158289", "company": "NUVEEN REAL ESTATE INCOME FUND", "company_raw": "NUVEEN REAL ESTATE INCOME FUND", "who": "William A. Siffermann", "who_key": "Siffermann William A", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 960.0, "score": 23.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "JRS draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1158289/000122520818006717/0001225208-18-006717-index.htm", "trade_date": "2018-03-23", "timestamp": "2018-03-23", "mins": 4531190}, {"id": "0001225208-09-013577", "src": "INSIDERS", "ticker": "JRS", "cik": "1158289", "company": "NUVEEN REAL ESTATE INCOME FUND", "company_raw": "NUVEEN REAL ESTATE INCOME FUND", "who": "Kenneth Statz", "who_key": "STATZ KENNETH", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 30090.7, "score": 27.9, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "3 insiders now buying JRS", "source_url": "https://www.sec.gov/Archives/edgar/data/1158289/000122520809013577/0001225208-09-013577-index.htm", "trade_date": "2009-06-01", "timestamp": "2009-06-01", "mins": 9163670}, {"id": "0001437043-08-000155", "src": "INSIDERS", "ticker": "JRS", "cik": "1158289", "company": "NUVEEN REAL ESTATE INCOME FUND", "company_raw": "NUVEEN REAL ESTATE INCOME FUND", "who": "Kenneth Statz", "who_key": "STATZ KENNETH", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 14817.0, "score": 39.4, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "JRS draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1158289/000143704308000155/0001437043-08-000155-index.htm", "trade_date": "2008-12-19", "timestamp": "2008-12-19", "mins": 9399830}, {"id": "0001390974-07-000582", "src": "INSIDERS", "ticker": "JRS", "cik": "1158289", "company": "NUVEEN REAL ESTATE INCOME FUND", "company_raw": "NUVEEN REAL ESTATE INCOME FUND", "who": "Cedric H. Antosiewicz", "who_key": "Antosiewicz Cedric H", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 66193.0, "score": 56.9, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "4 insiders pile into JRS", "source_url": "https://www.sec.gov/Archives/edgar/data/1158289/000139097407000582/0001390974-07-000582-index.htm", "trade_date": "2007-12-14", "timestamp": "2007-12-14", "mins": 9934070}, {"id": "0001390974-07-000562", "src": "INSIDERS", "ticker": "JRS", "cik": "1158289", "company": "NUVEEN REAL ESTATE INCOME FUND", "company_raw": "NUVEEN REAL ESTATE INCOME FUND", "who": "Cedric H. Antosiewicz", "who_key": "Antosiewicz Cedric H", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 17960.0, "score": 50.3, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying JRS \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1158289/000139097407000562/0001390974-07-000562-index.htm", "trade_date": "2007-11-27", "timestamp": "2007-11-27", "mins": 9958550}, {"id": "0001390974-07-000506", "src": "INSIDERS", "ticker": "JRS", "cik": "1158289", "company": "NUVEEN REAL ESTATE INCOME FUND", "company_raw": "NUVEEN REAL ESTATE INCOME FUND", "who": "Cedric H. Antosiewicz", "who_key": "Antosiewicz Cedric H", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 12690.0, "score": 33.6, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "5 insiders now buying JRS", "source_url": "https://www.sec.gov/Archives/edgar/data/1158289/000139097407000506/0001390974-07-000506-index.htm", "trade_date": "2007-09-17", "timestamp": "2007-09-17", "mins": 10060790}, {"id": "0001390974-07-000350", "src": "INSIDERS", "ticker": "JRS", "cik": "1158289", "company": "NUVEEN REAL ESTATE INCOME FUND", "company_raw": "NUVEEN REAL ESTATE INCOME FUND", "who": "John P. Amboian", "who_key": "AMBOIAN JOHN P", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 206000.0, "score": 37.8, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "5 insiders pile into JRS", "source_url": "https://www.sec.gov/Archives/edgar/data/1158289/000139097407000350/0001390974-07-000350-index.htm", "trade_date": "2007-08-03", "timestamp": "2007-08-03", "mins": 10125590}, {"id": "0001189642-05-000461", "src": "INSIDERS", "ticker": "JRS", "cik": "1158289", "company": "NUVEEN REAL ESTATE INCOME FUND", "company_raw": "NUVEEN REAL ESTATE INCOME FUND", "who": "Anthony R. Mano Jr", "who_key": "MANO ANTHONY R JR", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 22110.0, "score": 26.4, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 6 insiders into JRS", "source_url": "https://www.sec.gov/Archives/edgar/data/1158289/000118964205000461/0001189642-05-000461-index.htm", "trade_date": "2005-06-24", "timestamp": "2005-06-24", "mins": 11234390}, {"id": "0001189642-04-000771", "src": "INSIDERS", "ticker": "JRS", "cik": "1158289", "company": "NUVEEN REAL ESTATE INCOME FUND", "company_raw": "NUVEEN REAL ESTATE INCOME FUND", "who": "Julia L. Antonatos", "who_key": "Antonatos Julia L", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 8151.660000000001, "score": 31.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 8 buying JRS", "source_url": "https://www.sec.gov/Archives/edgar/data/1158289/000118964204000771/0001189642-04-000771-index.htm", "trade_date": "2004-11-19", "timestamp": "2004-11-19", "mins": 11546870}], "institutional": [{"id": "13DG-0000895421-26-000158", "src": "13DG", "ticker": "JRS", "cik": "1158289", "company": "NUVEEN REAL ESTATE INCOME FUND", "company_raw": "NUVEEN REAL ESTATE INCOME FUND", "who": "Stanley Morgan", "who_key": "MORGAN STANLEY", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "MORGAN STANLEY takes a 5.2% passive stake in JRS", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/0000895421-26-000158-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251510}], "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 Real Estate Income Fund Common Shares of Beneficial Interest", "new_value": "NUVEEN REAL ESTATE INCOME FUND", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001158289", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001158289", "applied": 1, "detected_at": "2026-10-25T10:21:17.763775"}]}, "key_people": [{"who": "Timothy R. Schwertfeger", "who_key": "SCHWERTFEGER TIMOTHY R", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 536481.6, "sold": 0, "net": 536481.6, "trades": 7, "top_score": 50.5, "lean": "buying", "history": [{"action": "BUY", "amount": 112700.00000000001, "date": "2004-04-22", "score": 40.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1158289/000118964204000338/0001189642-04-000338-index.htm"}, {"action": "BUY", "amount": 127190.0, "date": "2004-04-21", "score": 45.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1158289/000118964204000337/0001189642-04-000337-index.htm"}, {"action": "BUY", "amount": 131250.0, "date": "2004-04-20", "score": 50.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1158289/000118964204000335/0001189642-04-000335-index.htm"}, {"action": "BUY", "amount": 123049.99999999999, "date": "2004-04-20", "score": 50.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1158289/000118964204000336/0001189642-04-000336-index.htm"}, {"action": "BUY", "amount": 8250.0, "date": "2004-04-19", "score": 25.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1158289/000118964204000334/0001189642-04-000334-index.htm"}, {"action": "BUY", "amount": 26366.399999999998, "date": "2004-04-15", "score": 42.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1158289/000118964204000333/0001189642-04-000333-index.htm"}, {"action": "BUY", "amount": 7675.2, "date": "2004-03-18", "score": 21.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1158289/000118964204000332/0001189642-04-000332-index.htm"}], "latest": {"action": "BUY", "amount": 112700.00000000001, "date": "2004-04-22", "score": 40.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1158289/000118964204000338/0001189642-04-000338-index.htm"}}, {"who": "John P. Amboian", "who_key": "AMBOIAN JOHN P", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 206000.0, "sold": 0, "net": 206000.0, "trades": 1, "top_score": 37.8, "lean": "buying", "history": [{"action": "BUY", "amount": 206000.0, "date": "2007-08-03", "score": 37.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1158289/000139097407000350/0001390974-07-000350-index.htm"}], "latest": {"action": "BUY", "amount": 206000.0, "date": "2007-08-03", "score": 37.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1158289/000139097407000350/0001390974-07-000350-index.htm"}}, {"who": "Cedric H. Antosiewicz", "who_key": "Antosiewicz Cedric H", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 96843.0, "sold": 100071.39573, "net": -3228.395730000004, "trades": 5, "top_score": 56.9, "lean": "selling", "history": [{"action": "SELL", "amount": 3616.0137299999997, "date": "2015-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158289/000122520815003228/0001225208-15-003228-index.htm"}, {"action": "SELL", "amount": 96455.382, "date": "2013-12-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158289/000122520814000664/0001225208-14-000664-index.htm"}, {"action": "BUY", "amount": 66193.0, "date": "2007-12-14", "score": 56.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1158289/000139097407000582/0001390974-07-000582-index.htm"}, {"action": "BUY", "amount": 17960.0, "date": "2007-11-27", "score": 50.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1158289/000139097407000562/0001390974-07-000562-index.htm"}, {"action": "BUY", "amount": 12690.0, "date": "2007-09-17", "score": 33.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1158289/000139097407000506/0001390974-07-000506-index.htm"}], "latest": {"action": "SELL", "amount": 3616.0137299999997, "date": "2015-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158289/000122520815003228/0001225208-15-003228-index.htm"}}, {"who": "William Adams IV", "who_key": "ADAMS WILLIAM IV", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 94104.9, "net": -94104.9, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 64080.0, "date": "2011-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158289/000122520811009445/0001225208-11-009445-index.htm"}, {"action": "SELL", "amount": 30024.9, "date": "2009-10-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158289/000122520810002640/0001225208-10-002640-index.htm"}], "latest": {"action": "SELL", "amount": 64080.0, "date": "2011-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158289/000122520811009445/0001225208-11-009445-index.htm"}}, {"who": "Jack Evans", "who_key": "EVANS JACK", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 37590.0, "sold": 11422.59, "net": 26167.41, "trades": 3, "top_score": 30.8, "lean": "buying", "history": [{"action": "SELL", "amount": 11422.59, "date": "2015-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158289/000122520815022731/0001225208-15-022731-index.htm"}, {"action": "BUY", "amount": 17900.0, "date": "2004-08-26", "score": 30.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1158289/000118964204000791/0001189642-04-000791-index.htm"}, {"action": "BUY", "amount": 19690.0, "date": "2004-08-26", "score": 30.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1158289/000118964205000120/0001189642-05-000120-index.htm"}], "latest": {"action": "SELL", "amount": 11422.59, "date": "2015-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158289/000122520815022731/0001225208-15-022731-index.htm"}}, {"who": "Kenneth Statz", "who_key": "STATZ KENNETH", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 44907.7, "sold": 0, "net": 44907.7, "trades": 2, "top_score": 39.4, "lean": "buying", "history": [{"action": "BUY", "amount": 30090.7, "date": "2009-06-01", "score": 27.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1158289/000122520809013577/0001225208-09-013577-index.htm"}, {"action": "BUY", "amount": 14817.0, "date": "2008-12-19", "score": 39.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1158289/000143704308000155/0001437043-08-000155-index.htm"}], "latest": {"action": "BUY", "amount": 30090.7, "date": "2009-06-01", "score": 27.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1158289/000122520809013577/0001225208-09-013577-index.htm"}}, {"who": "Anthony R. Mano Jr", "who_key": "MANO ANTHONY R JR", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 22110.0, "sold": 5863.0, "net": 16247.0, "trades": 2, "top_score": 26.4, "lean": "buying", "history": [{"action": "SELL", "amount": 5863.0, "date": "2009-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158289/000122520809011688/0001225208-09-011688-index.htm"}, {"action": "BUY", "amount": 22110.0, "date": "2005-06-24", "score": 26.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1158289/000118964205000461/0001189642-05-000461-index.htm"}], "latest": {"action": "SELL", "amount": 5863.0, "date": "2009-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158289/000122520809011688/0001225208-09-011688-index.htm"}}, {"who": "David J. Lamb", "who_key": "LAMB DAVID J", "role": "V.P.", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 19000.0, "net": -19000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 19000.0, "date": "2010-03-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158289/000122520810008859/0001225208-10-008859-index.htm"}], "latest": {"action": "SELL", "amount": 19000.0, "date": "2010-03-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158289/000122520810008859/0001225208-10-008859-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": "2026-05-28", "title": "Form NPORT-P", "accession": "0001158289-26-000010", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-12", "title": "Form SCHEDULE 13G", "accession": "0000895421-26-000158", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-03-16", "title": "Form N-CEN", "accession": "0001193125-26-108234", "price_sensitive": false}, {"form": "4", "date": "2026-03-06", "title": "Insider transaction", "accession": "0001225208-26-003394", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-03-06", "title": "NUVEEN REAL ESTATE INCOME FUND", "accession": "0001193125-26-096161", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-04", "title": "NUVEEN REAL ESTATE INCOME FUND", "accession": "0001193125-26-088857", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-02-26", "title": "Form NPORT-P", "accession": "0001158289-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-02-23", "title": "Initial insider holdings", "accession": "0001225208-26-002373", "price_sensitive": false}, {"form": "3", "date": "2026-02-20", "title": "Initial insider holdings", "accession": "0001225208-26-002240", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-11-26", "title": "Form NPORT-P", "accession": "0001158289-25-000007", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-09-05", "title": "NUVEEN REAL ESTATE INCOME FUND", "accession": "0001193125-25-196798", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-08-26", "title": "Form NPORT-P", "accession": "0001752724-25-204879", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-22", "title": "Form N-PX", "accession": "0000930413-25-002667", "price_sensitive": false}, {"form": "40-17G", "date": "2025-07-31", "title": "Form 40-17G", "accession": "0001193125-25-170182", "price_sensitive": false}, {"form": "4", "date": "2025-06-04", "title": "Insider transaction", "accession": "0001225208-25-005707", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-05-28", "title": "Form NPORT-P", "accession": "0001752724-25-125034", "price_sensitive": false}, {"form": "N-CEN", "date": "2025-03-17", "title": "Form N-CEN", "accession": "0001145549-25-018166", "price_sensitive": false}, {"form": "N-CSR", "date": "2025-03-07", "title": "NUVEEN REAL ESTATE INCOME FUND", "accession": "0001193125-25-049499", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-03-04", "title": "NUVEEN REAL ESTATE INCOME FUND", "accession": "0001193125-25-045740", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-02-28", "title": "Form NPORT-P", "accession": "0001752724-25-045917", "price_sensitive": false}, {"form": "3", "date": "2024-12-03", "title": "Initial insider holdings", "accession": "0001225208-24-010404", "price_sensitive": false}, {"form": "NPORT-P", "date": "2024-11-26", "title": "Form NPORT-P", "accession": "0001752724-24-269312", "price_sensitive": false}, {"form": "40-17G", "date": "2024-09-10", "title": "Form 40-17G", "accession": "0001193125-24-216441", "price_sensitive": false}, {"form": "N-CSRS", "date": "2024-09-05", "title": "NUVEEN REAL ESTATE INCOME FUND", "accession": "0001193125-24-214096", "price_sensitive": false}], "performance": {"ticker": "JRS", "has_prices": true, "summary": {"n": 21, "avg": -0.26950072670081515, "win_rate": 0.047619047619047616, "best": 0.04679802955665035, "worst": -0.30498773507767785, "as_of": "2026-08-07"}, "buys": [{"who": "Siffermann William A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 811.2500000000001, "date": "2026-03-05", "score": 27.0, "ref_price": 8.12, "return": 0.04679802955665035}, {"who": "MOSCHNER ALBIN F", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 9592.0, "date": "2022-04-04", "score": 22.3, "ref_price": 11.97, "return": -0.2898913951545531}, {"who": "Siffermann William A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 973.5, "date": "2018-03-29", "score": 38.5, "ref_price": 9.74, "return": -0.12731006160164274}, {"who": "Siffermann William A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 960.0, "date": "2018-03-23", "score": 23.5, "ref_price": 9.49, "return": -0.10432033719704954}, {"who": "STATZ KENNETH", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 30090.7, "date": "2009-06-01", "score": 27.9, "ref_price": 12.23, "return": -0.30498773507767785}, {"who": "STATZ KENNETH", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 14817.0, "date": "2008-12-19", "score": 39.4, "ref_price": 12.23, "return": -0.30498773507767785}, {"who": "Antosiewicz Cedric H", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 66193.0, "date": "2007-12-14", "score": 56.9, "ref_price": 12.23, "return": -0.30498773507767785}, {"who": "Antosiewicz Cedric H", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 17960.0, "date": "2007-11-27", "score": 50.3, "ref_price": 12.23, "return": -0.30498773507767785}, {"who": "Antosiewicz Cedric H", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 12690.0, "date": "2007-09-17", "score": 33.6, "ref_price": 12.23, "return": -0.30498773507767785}, {"who": "AMBOIAN JOHN P", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 206000.0, "date": "2007-08-03", "score": 37.8, "ref_price": 12.23, "return": -0.30498773507767785}, {"who": "MANO ANTHONY R JR", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 22110.0, "date": "2005-06-24", "score": 26.4, "ref_price": 12.23, "return": -0.30498773507767785}, {"who": "Antonatos Julia L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 8151.660000000001, "date": "2004-11-19", "score": 31.5, "ref_price": 12.23, "return": -0.30498773507767785}, {"who": "EVANS JACK", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19690.0, "date": "2004-08-26", "score": 30.8, "ref_price": 12.23, "return": -0.30498773507767785}, {"who": "EVANS JACK", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 17900.0, "date": "2004-08-26", "score": 30.3, "ref_price": 12.23, "return": -0.30498773507767785}, {"who": "SCHWERTFEGER TIMOTHY R", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 112700.00000000001, "date": "2004-04-22", "score": 40.5, "ref_price": 12.23, "return": -0.30498773507767785}, {"who": "SCHWERTFEGER TIMOTHY R", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 127190.0, "date": "2004-04-21", "score": 45.8, "ref_price": 12.23, "return": -0.30498773507767785}, {"who": "SCHWERTFEGER TIMOTHY R", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 123049.99999999999, "date": "2004-04-20", "score": 50.1, "ref_price": 12.23, "return": -0.30498773507767785}, {"who": "SCHWERTFEGER TIMOTHY R", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 131250.0, "date": "2004-04-20", "score": 50.5, "ref_price": 12.23, "return": -0.30498773507767785}, {"who": "SCHWERTFEGER TIMOTHY R", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 8250.0, "date": "2004-04-19", "score": 25.3, "ref_price": 12.23, "return": -0.30498773507767785}, {"who": "SCHWERTFEGER TIMOTHY R", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 26366.399999999998, "date": "2004-04-15", "score": 42.2, "ref_price": 12.23, "return": -0.30498773507767785}, {"who": "SCHWERTFEGER TIMOTHY R", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 7675.2, "date": "2004-03-18", "score": 21.3, "ref_price": 12.23, "return": -0.30498773507767785}]}, "price_series": [{"date": "2016-08-01", "close": 12.23, "volume": 138206.0}, {"date": "2016-08-02", "close": 12.04, "volume": 143326.0}, {"date": "2016-08-03", "close": 12.05, "volume": 67202.0}, {"date": "2016-08-04", "close": 12.051, "volume": 83418.0}, {"date": "2016-08-05", "close": 12.0, "volume": 101144.0}, {"date": "2016-08-08", "close": 12.05, "volume": 71050.0}, {"date": "2016-08-09", "close": 12.17, "volume": 71471.0}, {"date": "2016-08-10", "close": 12.11, "volume": 72604.0}, {"date": "2016-08-11", "close": 11.85, "volume": 207296.0}, {"date": "2016-08-12", "close": 11.88, "volume": 67778.0}, {"date": "2016-08-15", "close": 11.87, "volume": 114671.0}, {"date": "2016-08-16", "close": 11.91, "volume": 92585.0}, {"date": "2016-08-17", "close": 12.0, "volume": 73029.0}, {"date": "2016-08-18", "close": 11.89, "volume": 117121.0}, {"date": "2016-08-19", "close": 11.83, "volume": 85205.0}, {"date": "2016-08-22", "close": 11.84, "volume": 108587.0}, {"date": "2016-08-23", "close": 12.0, "volume": 88312.0}, {"date": "2016-08-24", "close": 11.9301, "volume": 81261.0}, {"date": "2016-08-25", "close": 11.97, "volume": 83566.0}, {"date": "2016-08-26", "close": 11.76, "volume": 49768.0}, {"date": "2016-08-29", "close": 11.9, "volume": 54044.0}, {"date": "2016-08-30", "close": 11.93, "volume": 48227.0}, {"date": "2016-08-31", "close": 12.02, "volume": 74916.0}, {"date": "2016-09-01", "close": 12.08, "volume": 43954.0}, {"date": "2016-09-02", "close": 12.16, "volume": 62259.0}, {"date": "2016-09-06", "close": 12.28, "volume": 118632.0}, {"date": "2016-09-07", "close": 12.42, "volume": 80758.0}, {"date": "2016-09-08", "close": 12.4511, "volume": 115556.0}, {"date": "2016-09-09", "close": 12.2, "volume": 125267.0}, {"date": "2016-09-12", "close": 12.34, "volume": 115304.0}, {"date": "2016-09-13", "close": 11.99, "volume": 99817.0}, {"date": "2016-09-14", "close": 11.74, "volume": 167298.0}, {"date": "2016-09-15", "close": 11.88, "volume": 155499.0}, {"date": "2016-09-16", "close": 11.68, "volume": 75248.0}, {"date": "2016-09-19", "close": 11.55, "volume": 156309.0}, {"date": "2016-09-20", "close": 11.69, "volume": 80438.0}, {"date": "2016-09-21", "close": 11.72, "volume": 48212.0}, {"date": "2016-09-22", "close": 11.83, "volume": 127325.0}, {"date": "2016-09-23", "close": 11.79, "volume": 136771.0}, {"date": "2016-09-26", "close": 11.94, "volume": 55974.0}, {"date": "2016-09-27", "close": 12.01, "volume": 50414.0}, {"date": "2016-09-28", "close": 12.05, "volume": 60186.0}, {"date": "2016-09-29", "close": 11.9711, "volume": 66738.0}, {"date": "2016-09-30", "close": 11.88, "volume": 100881.0}, {"date": "2016-10-03", "close": 11.76, "volume": 136890.0}, {"date": "2016-10-04", "close": 11.47, "volume": 179040.0}, {"date": "2016-10-05", "close": 11.31, "volume": 94412.0}, {"date": "2016-10-06", "close": 11.21, "volume": 138062.0}, {"date": "2016-10-07", "close": 11.27, "volume": 81676.0}, {"date": "2016-10-10", "close": 11.36, "volume": 99015.0}, {"date": "2016-10-11", "close": 11.2601, "volume": 110191.0}, {"date": "2016-10-12", "close": 11.2, "volume": 157390.0}, {"date": "2016-10-13", "close": 11.17, "volume": 100870.0}, {"date": "2016-10-14", "close": 11.13, "volume": 51260.0}, {"date": "2016-10-17", "close": 10.88, "volume": 226688.0}, {"date": "2016-10-18", "close": 10.89, "volume": 82678.0}, {"date": "2016-10-19", "close": 10.87, "volume": 179619.0}, {"date": "2016-10-20", "close": 10.86, "volume": 89311.0}, {"date": "2016-10-21", "close": 11.03, "volume": 112394.0}, {"date": "2016-10-24", "close": 11.11, "volume": 78411.0}, {"date": "2016-10-25", "close": 11.09, "volume": 75117.0}, {"date": "2016-10-26", "close": 10.94, "volume": 75357.0}, {"date": "2016-10-27", "close": 10.56, "volume": 162100.0}, {"date": "2016-10-28", "close": 10.54, "volume": 156252.0}, {"date": "2016-10-31", "close": 10.52, "volume": 103777.0}, {"date": "2016-11-01", "close": 10.42, "volume": 173053.0}, {"date": "2016-11-02", "close": 10.16, "volume": 191021.0}, {"date": "2016-11-03", "close": 9.97, "volume": 199040.0}, {"date": "2016-11-04", "close": 10.01, "volume": 181513.0}, {"date": "2016-11-07", "close": 10.21, "volume": 146715.0}, {"date": "2016-11-08", "close": 10.26, "volume": 91000.0}, {"date": "2016-11-09", "close": 10.17, "volume": 186640.0}, {"date": "2016-11-10", "close": 10.0001, "volume": 259753.0}, {"date": "2016-11-11", "close": 10.02, "volume": 267613.0}, {"date": "2016-11-14", "close": 10.1, "volume": 226925.0}, {"date": "2016-11-15", "close": 10.1, "volume": 101894.0}, {"date": "2016-11-16", "close": 10.12, "volume": 98458.0}, {"date": "2016-11-17", "close": 10.01, "volume": 118534.0}, {"date": "2016-11-18", "close": 10.07, "volume": 103099.0}, {"date": "2016-11-21", "close": 10.1, "volume": 107682.0}, {"date": "2016-11-22", "close": 10.29, "volume": 134767.0}, {"date": "2016-11-23", "close": 10.22, "volume": 76418.0}, {"date": "2016-11-25", "close": 10.3, "volume": 18969.0}, {"date": "2016-11-28", "close": 10.37, "volume": 130935.0}, {"date": "2016-11-29", "close": 10.41, "volume": 91571.0}, {"date": "2016-11-30", "close": 10.29, "volume": 107720.0}, {"date": "2016-12-01", "close": 10.2, "volume": 131824.0}, {"date": "2016-12-02", "close": 10.23, "volume": 86348.0}, {"date": "2016-12-05", "close": 10.36, "volume": 132455.0}, {"date": "2016-12-06", "close": 10.5, "volume": 137105.0}, {"date": "2016-12-07", "close": 10.64, "volume": 152284.0}, {"date": "2016-12-08", "close": 10.65, "volume": 90063.0}, {"date": "2016-12-09", "close": 10.62, "volume": 108600.0}, {"date": "2016-12-12", "close": 10.68, "volume": 118405.0}, {"date": "2016-12-13", "close": 10.44, "volume": 213261.0}, {"date": "2016-12-14", "close": 10.35, "volume": 202262.0}, {"date": "2016-12-15", "close": 10.4, "volume": 271833.0}, {"date": "2016-12-16", "close": 10.42, "volume": 146092.0}, {"date": "2016-12-19", "close": 10.54, "volume": 136139.0}, {"date": "2016-12-20", "close": 10.49, "volume": 167341.0}, {"date": "2016-12-21", "close": 10.53, "volume": 97854.0}, {"date": "2016-12-22", "close": 10.42, "volume": 133348.0}, {"date": "2016-12-23", "close": 10.55, "volume": 83303.0}, {"date": "2016-12-27", "close": 10.66, "volume": 162908.0}, {"date": "2016-12-28", "close": 10.64, "volume": 156159.0}, {"date": "2016-12-29", "close": 10.73, "volume": 59078.0}, {"date": "2016-12-30", "close": 10.77, "volume": 99115.0}, {"date": "2017-01-03", "close": 11.0, "volume": 184773.0}, {"date": "2017-01-04", "close": 11.07, "volume": 108730.0}, {"date": "2017-01-05", "close": 10.93, "volume": 143205.0}, {"date": "2017-01-06", "close": 11.05, "volume": 94938.0}, {"date": "2017-01-09", "close": 11.05, "volume": 163855.0}, {"date": "2017-01-10", "close": 10.99, "volume": 85016.0}, {"date": "2017-01-11", "close": 10.871, "volume": 122332.0}, {"date": "2017-01-12", "close": 10.89, "volume": 162218.0}, {"date": "2017-01-13", "close": 11.06, "volume": 194705.0}, {"date": "2017-01-17", "close": 11.05, "volume": 206278.0}, {"date": "2017-01-18", "close": 11.06, "volume": 136696.0}, {"date": "2017-01-19", "close": 10.88, "volume": 72320.0}, {"date": "2017-01-20", "close": 10.91, "volume": 144106.0}, {"date": "2017-01-23", "close": 11.03, "volume": 102262.0}, {"date": "2017-01-24", "close": 11.12, "volume": 103363.0}, {"date": "2017-01-25", "close": 11.07, "volume": 98734.0}, {"date": "2017-01-26", "close": 11.11, "volume": 55084.0}, {"date": "2017-01-27", "close": 11.05, "volume": 74891.0}, {"date": "2017-01-30", "close": 11.08, "volume": 85972.0}, {"date": "2017-01-31", "close": 11.19, "volume": 71016.0}, {"date": "2017-02-01", "close": 11.12, "volume": 40076.0}, {"date": "2017-02-02", "close": 11.32, "volume": 160592.0}, {"date": "2017-02-03", "close": 11.36, "volume": 147828.0}, {"date": "2017-02-06", "close": 11.37, "volume": 146462.0}, {"date": "2017-02-07", "close": 11.18, "volume": 128855.0}, {"date": "2017-02-08", "close": 11.25, "volume": 129127.0}, {"date": "2017-02-09", "close": 11.27, "volume": 120472.0}, {"date": "2017-02-10", "close": 11.3, "volume": 105312.0}, {"date": "2017-02-13", "close": 11.3, "volume": 100788.0}, {"date": "2017-02-14", "close": 11.11, "volume": 177936.0}, {"date": "2017-02-15", "close": 11.02, "volume": 127783.0}, {"date": "2017-02-16", "close": 11.14, "volume": 114397.0}, {"date": "2017-02-17", "close": 11.1, "volume": 50352.0}, {"date": "2017-02-21", "close": 11.33, "volume": 90589.0}, {"date": "2017-02-22", "close": 11.31, "volume": 78789.0}, {"date": "2017-02-23", "close": 11.28, "volume": 78361.0}, {"date": "2017-02-24", "close": 11.38, "volume": 50809.0}, {"date": "2017-02-27", "close": 11.45, "volume": 50865.0}, {"date": "2017-02-28", "close": 11.4208, "volume": 60568.0}, {"date": "2017-03-01", "close": 11.43, "volume": 63240.0}, {"date": "2017-03-02", "close": 11.38, "volume": 94674.0}, {"date": "2017-03-03", "close": 11.5, "volume": 138815.0}, {"date": "2017-03-06", "close": 11.54, "volume": 93001.0}, {"date": "2017-03-07", "close": 11.5, "volume": 102182.0}, {"date": "2017-03-08", "close": 11.27, "volume": 111763.0}, {"date": "2017-03-09", "close": 10.87, "volume": 258343.0}, {"date": "2017-03-10", "close": 10.96, "volume": 141769.0}, {"date": "2017-03-13", "close": 10.72, "volume": 145745.0}, {"date": "2017-03-14", "close": 10.66, "volume": 142175.0}, {"date": "2017-03-15", "close": 10.84, "volume": 103797.0}, {"date": "2017-03-16", "close": 10.86, "volume": 89362.0}, {"date": "2017-03-17", "close": 11.03, "volume": 92867.0}, {"date": "2017-03-20", "close": 10.98, "volume": 57191.0}, {"date": "2017-03-21", "close": 11.04, "volume": 68346.0}, {"date": "2017-03-22", "close": 10.95, "volume": 70184.0}, {"date": "2017-03-23", "close": 11.07, "volume": 65554.0}, {"date": "2017-03-24", "close": 11.09, "volume": 49768.0}, {"date": "2017-03-27", "close": 10.99, "volume": 43826.0}, {"date": "2017-03-28", "close": 10.99, "volume": 49685.0}, {"date": "2017-03-29", "close": 10.99, "volume": 128255.0}, {"date": "2017-03-30", "close": 10.98, "volume": 87876.0}, {"date": "2017-03-31", "close": 11.1, "volume": 57153.0}, {"date": "2017-04-03", "close": 11.11, "volume": 110950.0}, {"date": "2017-04-04", "close": 11.16, "volume": 118380.0}, {"date": "2017-04-05", "close": 11.18, "volume": 78672.0}, {"date": "2017-04-06", "close": 11.12, "volume": 79808.0}, {"date": "2017-04-07", "close": 11.23, "volume": 130576.0}, {"date": "2017-04-10", "close": 11.25, "volume": 75954.0}, {"date": "2017-04-11", "close": 11.29, "volume": 34931.0}, {"date": "2017-04-12", "close": 11.26, "volume": 70619.0}, {"date": "2017-04-13", "close": 11.3, "volume": 46555.0}, {"date": "2017-04-17", "close": 11.33, "volume": 43989.0}, {"date": "2017-04-18", "close": 11.42, "volume": 64196.0}, {"date": "2017-04-19", "close": 11.47, "volume": 59247.0}, {"date": "2017-04-20", "close": 11.42, "volume": 82037.0}, {"date": "2017-04-21", "close": 11.46, "volume": 38875.0}, {"date": "2017-04-24", "close": 11.3208, "volume": 105045.0}, {"date": "2017-04-25", "close": 11.41, "volume": 53421.0}, {"date": "2017-04-26", "close": 11.39, "volume": 49751.0}, {"date": "2017-04-27", "close": 11.42, "volume": 37581.0}, {"date": "2017-04-28", "close": 11.32, "volume": 58984.0}, {"date": "2017-05-01", "close": 11.41, "volume": 66552.0}, {"date": "2017-05-02", "close": 11.46, "volume": 38306.0}, {"date": "2017-05-03", "close": 11.34, "volume": 85001.0}, {"date": "2017-05-04", "close": 11.21, "volume": 87145.0}, {"date": "2017-05-05", "close": 11.25, "volume": 49847.0}, {"date": "2017-05-08", "close": 11.22, "volume": 45678.0}, {"date": "2017-05-09", "close": 11.16, "volume": 51679.0}, {"date": "2017-05-10", "close": 11.27, "volume": 42448.0}, {"date": "2017-05-11", "close": 11.23, "volume": 100309.0}, {"date": "2017-05-12", "close": 11.1505, "volume": 71368.0}, {"date": "2017-05-15", "close": 11.22, "volume": 61979.0}, {"date": "2017-05-16", "close": 11.14, "volume": 85604.0}, {"date": "2017-05-17", "close": 11.1, "volume": 119905.0}, {"date": "2017-05-18", "close": 11.19, "volume": 51216.0}, {"date": "2017-05-19", "close": 11.29, "volume": 66799.0}, {"date": "2017-05-22", "close": 11.33, "volume": 63041.0}, {"date": "2017-05-23", "close": 11.32, "volume": 62316.0}, {"date": "2017-05-24", "close": 11.46, "volume": 78284.0}, {"date": "2017-05-25", "close": 11.4, "volume": 35429.0}, {"date": "2017-05-26", "close": 11.48, "volume": 72035.0}, {"date": "2017-05-30", "close": 11.4, "volume": 39148.0}, {"date": "2017-05-31", "close": 11.4, "volume": 56251.0}, {"date": "2017-06-01", "close": 11.41, "volume": 38317.0}, {"date": "2017-06-02", "close": 11.424, "volume": 54619.0}, {"date": "2017-06-05", "close": 11.39, "volume": 76784.0}, {"date": "2017-06-06", "close": 11.34, "volume": 54260.0}, {"date": "2017-06-07", "close": 11.37, "volume": 49795.0}, {"date": "2017-06-08", "close": 11.35, "volume": 88523.0}, {"date": "2017-06-09", "close": 11.38, "volume": 42240.0}, {"date": "2017-06-12", "close": 11.59, "volume": 247439.0}, {"date": "2017-06-13", "close": 11.4, "volume": 188588.0}, {"date": "2017-06-14", "close": 11.4, "volume": 58755.0}, {"date": "2017-06-15", "close": 11.44, "volume": 43719.0}, {"date": "2017-06-16", "close": 11.37, "volume": 24658.0}, {"date": "2017-06-19", "close": 11.38, "volume": 53879.0}, {"date": "2017-06-20", "close": 11.32, "volume": 98039.0}, {"date": "2017-06-21", "close": 11.23, "volume": 128845.0}, {"date": "2017-06-22", "close": 11.19, "volume": 103090.0}, {"date": "2017-06-23", "close": 11.23, "volume": 92139.0}, {"date": "2017-06-26", "close": 11.28, "volume": 56938.0}, {"date": "2017-06-27", "close": 11.22, "volume": 67458.0}, {"date": "2017-06-28", "close": 11.23, "volume": 98344.0}, {"date": "2017-06-29", "close": 11.17, "volume": 85543.0}, {"date": "2017-06-30", "close": 11.32, "volume": 56656.0}, {"date": "2017-07-03", "close": 11.31, "volume": 48431.0}, {"date": "2017-07-05", "close": 11.24, "volume": 88357.0}, {"date": "2017-07-06", "close": 11.06, "volume": 104093.0}, {"date": "2017-07-07", "close": 11.1, "volume": 45115.0}, {"date": "2017-07-10", "close": 11.13, "volume": 48469.0}, {"date": "2017-07-11", "close": 11.12, "volume": 49118.0}, {"date": "2017-07-12", "close": 11.15, "volume": 90223.0}, {"date": "2017-07-13", "close": 11.12, "volume": 51228.0}, {"date": "2017-07-14", "close": 11.25, "volume": 61930.0}, {"date": "2017-07-17", "close": 11.35, "volume": 89416.0}, {"date": "2017-07-18", "close": 11.39, "volume": 41752.0}, {"date": "2017-07-19", "close": 11.39, "volume": 61811.0}, {"date": "2017-07-20", "close": 11.48, "volume": 74413.0}, {"date": "2017-07-21", "close": 11.44, "volume": 46703.0}, {"date": "2017-07-24", "close": 11.37, "volume": 48206.0}, {"date": "2017-07-25", "close": 11.36, "volume": 31577.0}, {"date": "2017-07-26", "close": 11.4, "volume": 55331.0}, {"date": "2017-07-27", "close": 11.54, "volume": 91963.0}, {"date": "2017-07-28", "close": 11.44, "volume": 45644.0}, {"date": "2017-07-31", "close": 11.39, "volume": 47140.0}, {"date": "2017-08-01", "close": 11.4, "volume": 36890.0}, {"date": "2017-08-02", "close": 11.33, "volume": 136926.0}, {"date": "2017-08-03", "close": 11.35, "volume": 35218.0}, {"date": "2017-08-04", "close": 11.38, "volume": 55890.0}, {"date": "2017-08-07", "close": 11.32, "volume": 61672.0}, {"date": "2017-08-08", "close": 11.22, "volume": 89736.0}, {"date": "2017-08-09", "close": 11.27, "volume": 38573.0}, {"date": "2017-08-10", "close": 11.13, "volume": 118940.0}, {"date": "2017-08-11", "close": 11.04, "volume": 107934.0}, {"date": "2017-08-14", "close": 11.21, "volume": 81249.0}, {"date": "2017-08-15", "close": 11.1, "volume": 98489.0}, {"date": "2017-08-16", "close": 11.15, "volume": 52195.0}, {"date": "2017-08-17", "close": 11.06, "volume": 70562.0}, {"date": "2017-08-18", "close": 10.95, "volume": 82543.0}, {"date": "2017-08-21", "close": 11.05, "volume": 65691.0}, {"date": "2017-08-22", "close": 11.02, "volume": 44809.0}, {"date": "2017-08-23", "close": 11.16, "volume": 47617.0}, {"date": "2017-08-24", "close": 11.14, "volume": 40680.0}, {"date": "2017-08-25", "close": 11.14, "volume": 32628.0}, {"date": "2017-08-28", "close": 11.09, "volume": 71745.0}, {"date": "2017-08-29", "close": 11.09, "volume": 57369.0}, {"date": "2017-08-30", "close": 11.09, "volume": 49610.0}, {"date": "2017-08-31", "close": 11.18, "volume": 36952.0}, {"date": "2017-09-01", "close": 11.25, "volume": 17057.0}, {"date": "2017-09-05", "close": 11.25, "volume": 37437.0}, {"date": "2017-09-06", "close": 11.21, "volume": 54372.0}, {"date": "2017-09-07", "close": 11.23, "volume": 59240.0}, {"date": "2017-09-08", "close": 11.24, "volume": 54761.0}, {"date": "2017-09-11", "close": 11.28, "volume": 66532.0}, {"date": "2017-09-12", "close": 11.23, "volume": 138901.0}, {"date": "2017-09-13", "close": 11.35, "volume": 208235.0}, {"date": "2017-09-14", "close": 11.22, "volume": 76274.0}, {"date": "2017-09-15", "close": 11.12, "volume": 58982.0}, {"date": "2017-09-18", "close": 11.09, "volume": 89760.0}, {"date": "2017-09-19", "close": 11.08, "volume": 62375.0}, {"date": "2017-09-20", "close": 11.0784, "volume": 48036.0}, {"date": "2017-09-21", "close": 11.05, "volume": 43303.0}, {"date": "2017-09-22", "close": 11.01, "volume": 86349.0}, {"date": "2017-09-25", "close": 11.09, "volume": 39094.0}, {"date": "2017-09-26", "close": 11.11, "volume": 68994.0}, {"date": "2017-09-27", "close": 11.03, "volume": 68912.0}, {"date": "2017-09-28", "close": 11.1, "volume": 100747.0}, {"date": "2017-09-29", "close": 11.15, "volume": 55837.0}, {"date": "2017-10-02", "close": 11.14, "volume": 126027.0}, {"date": "2017-10-03", "close": 11.12, "volume": 74510.0}, {"date": "2017-10-04", "close": 11.09, "volume": 83727.0}, {"date": "2017-10-05", "close": 11.18, "volume": 68002.0}, {"date": "2017-10-06", "close": 11.14, "volume": 46702.0}, {"date": "2017-10-09", "close": 11.14, "volume": 46835.0}, {"date": "2017-10-10", "close": 11.12, "volume": 73931.0}, {"date": "2017-10-11", "close": 11.145, "volume": 49974.0}, {"date": "2017-10-12", "close": 11.2, "volume": 50976.0}, {"date": "2017-10-13", "close": 11.22, "volume": 59487.0}, {"date": "2017-10-16", "close": 11.22, "volume": 48415.0}, {"date": "2017-10-17", "close": 11.24, "volume": 64233.0}, {"date": "2017-10-18", "close": 11.22, "volume": 70533.0}, {"date": "2017-10-19", "close": 11.22, "volume": 45139.0}, {"date": "2017-10-20", "close": 11.2, "volume": 37729.0}, {"date": "2017-10-23", "close": 11.2, "volume": 60443.0}, {"date": "2017-10-24", "close": 11.24, "volume": 48184.0}, {"date": "2017-10-25", "close": 11.16, "volume": 49832.0}, {"date": "2017-10-26", "close": 11.07, "volume": 64051.0}, {"date": "2017-10-27", "close": 11.08, "volume": 98227.0}, {"date": "2017-10-30", "close": 11.05, "volume": 105384.0}, {"date": "2017-10-31", "close": 10.99, "volume": 53701.0}, {"date": "2017-11-01", "close": 10.96, "volume": 97781.0}, {"date": "2017-11-02", "close": 11.1, "volume": 73473.0}, {"date": "2017-11-03", "close": 11.01, "volume": 58589.0}, {"date": "2017-11-06", "close": 11.08, "volume": 77719.0}, {"date": "2017-11-07", "close": 11.14, "volume": 107469.0}, {"date": "2017-11-08", "close": 11.16, "volume": 54940.0}, {"date": "2017-11-09", "close": 11.16, "volume": 49598.0}, {"date": "2017-11-10", "close": 11.16, "volume": 60635.0}, {"date": "2017-11-13", "close": 11.11, "volume": 87428.0}, {"date": "2017-11-14", "close": 11.07, "volume": 58333.0}, {"date": "2017-11-15", "close": 10.99, "volume": 56304.0}, {"date": "2017-11-16", "close": 11.05, "volume": 100263.0}, {"date": "2017-11-17", "close": 11.06, "volume": 58025.0}, {"date": "2017-11-20", "close": 11.05, "volume": 40545.0}, {"date": "2017-11-21", "close": 11.07, "volume": 49920.0}, {"date": "2017-11-22", "close": 11.06, "volume": 54186.0}, {"date": "2017-11-24", "close": 11.09, "volume": 15973.0}, {"date": "2017-11-27", "close": 11.08, "volume": 72063.0}, {"date": "2017-11-28", "close": 11.06, "volume": 57208.0}, {"date": "2017-11-29", "close": 11.04, "volume": 45945.0}, {"date": "2017-11-30", "close": 11.03, "volume": 52895.0}, {"date": "2017-12-01", "close": 10.99, "volume": 106843.0}, {"date": "2017-12-04", "close": 10.9908, "volume": 82118.0}, {"date": "2017-12-05", "close": 11.02, "volume": 95858.0}, {"date": "2017-12-06", "close": 10.98, "volume": 74690.0}, {"date": "2017-12-07", "close": 11.04, "volume": 66956.0}, {"date": "2017-12-08", "close": 11.0, "volume": 130863.0}, {"date": "2017-12-11", "close": 11.02, "volume": 113668.0}, {"date": "2017-12-12", "close": 11.06, "volume": 85207.0}, {"date": "2017-12-13", "close": 11.14, "volume": 109891.0}, {"date": "2017-12-14", "close": 10.83, "volume": 96354.0}, {"date": "2017-12-15", "close": 10.94, "volume": 90954.0}, {"date": "2017-12-18", "close": 11.13, "volume": 213238.0}, {"date": "2017-12-19", "close": 11.06, "volume": 129725.0}, {"date": "2017-12-20", "close": 11.04, "volume": 204795.0}, {"date": "2017-12-21", "close": 10.99, "volume": 116423.0}, {"date": "2017-12-22", "close": 10.95, "volume": 85270.0}, {"date": "2017-12-26", "close": 11.08, "volume": 72954.0}, {"date": "2017-12-27", "close": 11.17, "volume": 82447.0}, {"date": "2017-12-28", "close": 11.2, "volume": 159853.0}, {"date": "2017-12-29", "close": 11.26, "volume": 105774.0}, {"date": "2018-01-02", "close": 11.2277, "volume": 100691.0}, {"date": "2018-01-03", "close": 11.19, "volume": 57211.0}, {"date": "2018-01-04", "close": 11.1, "volume": 85129.0}, {"date": "2018-01-05", "close": 10.95, "volume": 124732.0}, {"date": "2018-01-08", "close": 11.03, "volume": 74559.0}, {"date": "2018-01-09", "close": 10.94, "volume": 64499.0}, {"date": "2018-01-10", "close": 10.855, "volume": 103980.0}, {"date": "2018-01-11", "close": 10.81, "volume": 89158.0}, {"date": "2018-01-12", "close": 10.7046, "volume": 158927.0}, {"date": "2018-01-16", "close": 10.72, "volume": 101422.0}, {"date": "2018-01-17", "close": 10.7605, "volume": 71133.0}, {"date": "2018-01-18", "close": 10.649, "volume": 127088.0}, {"date": "2018-01-19", "close": 10.72, "volume": 90805.0}, {"date": "2018-01-22", "close": 10.76, "volume": 54600.0}, {"date": "2018-01-23", "close": 10.9, "volume": 79618.0}, {"date": "2018-01-24", "close": 10.87, "volume": 75625.0}, {"date": "2018-01-25", "close": 10.85, "volume": 54219.0}, {"date": "2018-01-26", "close": 10.86, "volume": 49430.0}, {"date": "2018-01-29", "close": 10.69, "volume": 102329.0}, {"date": "2018-01-30", "close": 10.49, "volume": 159882.0}, {"date": "2018-01-31", "close": 10.52, "volume": 163650.0}, {"date": "2018-02-01", "close": 10.25, "volume": 189487.0}, {"date": "2018-02-02", "close": 10.06, "volume": 265843.0}, {"date": "2018-02-05", "close": 9.7, "volume": 405911.0}, {"date": "2018-02-06", "close": 9.74, "volume": 322882.0}, {"date": "2018-02-07", "close": 9.79, "volume": 180339.0}, {"date": "2018-02-08", "close": 9.62, "volume": 166749.0}, {"date": "2018-02-09", "close": 9.72, "volume": 142319.0}, {"date": "2018-02-12", "close": 9.82, "volume": 138337.0}, {"date": "2018-02-13", "close": 9.83, "volume": 144127.0}, {"date": "2018-02-14", "close": 9.73, "volume": 104156.0}, {"date": "2018-02-15", "close": 9.78, "volume": 85583.0}, {"date": "2018-02-16", "close": 9.86, "volume": 88870.0}, {"date": "2018-02-20", "close": 9.81, "volume": 121775.0}, {"date": "2018-02-21", "close": 9.69, "volume": 93093.0}, {"date": "2018-02-22", "close": 9.75, "volume": 66616.0}, {"date": "2018-02-23", "close": 9.9, "volume": 80923.0}, {"date": "2018-02-26", "close": 9.97, "volume": 91207.0}, {"date": "2018-02-27", "close": 9.82, "volume": 116564.0}, {"date": "2018-02-28", "close": 9.88, "volume": 53728.0}, {"date": "2018-03-01", "close": 9.9, "volume": 109179.0}, {"date": "2018-03-02", "close": 9.85, "volume": 67365.0}, {"date": "2018-03-05", "close": 9.82, "volume": 76410.0}, {"date": "2018-03-06", "close": 9.86, "volume": 66670.0}, {"date": "2018-03-07", "close": 9.9404, "volume": 46602.0}, {"date": "2018-03-08", "close": 9.95, "volume": 36914.0}, {"date": "2018-03-09", "close": 10.01, "volume": 37293.0}, {"date": "2018-03-12", "close": 10.01, "volume": 92925.0}, {"date": "2018-03-13", "close": 10.02, "volume": 103169.0}, {"date": "2018-03-14", "close": 9.76, "volume": 106759.0}, {"date": "2018-03-15", "close": 9.77, "volume": 75032.0}, {"date": "2018-03-16", "close": 9.74, "volume": 184553.0}, {"date": "2018-03-19", "close": 9.6499, "volume": 152061.0}, {"date": "2018-03-20", "close": 9.63, "volume": 56109.0}, {"date": "2018-03-21", "close": 9.59, "volume": 116364.0}, {"date": "2018-03-22", "close": 9.6214, "volume": 174362.0}, {"date": "2018-03-23", "close": 9.49, "volume": 157665.0}, {"date": "2018-03-26", "close": 9.48, "volume": 74827.0}, {"date": "2018-03-27", "close": 9.49, "volume": 114537.0}, {"date": "2018-03-28", "close": 9.7, "volume": 74558.0}, {"date": "2018-03-29", "close": 9.74, "volume": 72229.0}, {"date": "2018-04-02", "close": 9.59, "volume": 188298.0}, {"date": "2018-04-03", "close": 9.7, "volume": 118098.0}, {"date": "2018-04-04", "close": 9.83, "volume": 74851.0}, {"date": "2018-04-05", "close": 9.82, "volume": 39347.0}, {"date": "2018-04-06", "close": 9.76, "volume": 76167.0}, {"date": "2018-04-09", "close": 9.64, "volume": 246874.0}, {"date": "2018-04-10", "close": 9.68, "volume": 74836.0}, {"date": "2018-04-11", "close": 9.73, "volume": 79008.0}, {"date": "2018-04-12", "close": 9.59, "volume": 93313.0}, {"date": "2018-04-13", "close": 9.62, "volume": 95102.0}, {"date": "2018-04-16", "close": 9.63, "volume": 96866.0}, {"date": "2018-04-17", "close": 9.72, "volume": 77537.0}, {"date": "2018-04-18", "close": 9.71, "volume": 86407.0}, {"date": "2018-04-19", "close": 9.57, "volume": 70010.0}, {"date": "2018-04-20", "close": 9.47, "volume": 47088.0}, {"date": "2018-04-23", "close": 9.49, "volume": 104130.0}, {"date": "2018-04-24", "close": 9.5208, "volume": 56958.0}, {"date": "2018-04-25", "close": 9.44, "volume": 51880.0}, {"date": "2018-04-26", "close": 9.55, "volume": 93168.0}, {"date": "2018-04-27", "close": 9.7, "volume": 63585.0}, {"date": "2018-04-30", "close": 9.75, "volume": 57334.0}, {"date": "2018-05-01", "close": 9.795, "volume": 28893.0}, {"date": "2018-05-02", "close": 9.73, "volume": 70295.0}, {"date": "2018-05-03", "close": 9.77, "volume": 46195.0}, {"date": "2018-05-04", "close": 9.8292, "volume": 83886.0}, {"date": "2018-05-07", "close": 9.82, "volume": 84700.0}, {"date": "2018-05-08", "close": 9.8, "volume": 46374.0}, {"date": "2018-05-09", "close": 9.85, "volume": 37781.0}, {"date": "2018-05-10", "close": 9.93, "volume": 59974.0}, {"date": "2018-05-11", "close": 9.91, "volume": 58619.0}, {"date": "2018-05-14", "close": 9.82, "volume": 65333.0}, {"date": "2018-05-15", "close": 9.67, "volume": 94969.0}, {"date": "2018-05-16", "close": 9.63, "volume": 66042.0}, {"date": "2018-05-17", "close": 9.59, "volume": 66784.0}, {"date": "2018-05-18", "close": 9.58, "volume": 64152.0}, {"date": "2018-05-21", "close": 9.73, "volume": 94478.0}, {"date": "2018-05-22", "close": 9.74, "volume": 55212.0}, {"date": "2018-05-23", "close": 9.81, "volume": 71421.0}, {"date": "2018-05-24", "close": 9.77, "volume": 79925.0}, {"date": "2018-05-25", "close": 9.8308, "volume": 67058.0}, {"date": "2018-05-29", "close": 9.87, "volume": 110736.0}, {"date": "2018-05-30", "close": 9.93, "volume": 99751.0}, {"date": "2018-05-31", "close": 9.91, "volume": 56068.0}, {"date": "2018-06-01", "close": 9.95, "volume": 68139.0}, {"date": "2018-06-04", "close": 9.95, "volume": 202852.0}, {"date": "2018-06-05", "close": 9.9, "volume": 107826.0}, {"date": "2018-06-06", "close": 9.9, "volume": 123896.0}, {"date": "2018-06-07", "close": 9.93, "volume": 103011.0}, {"date": "2018-06-08", "close": 9.99, "volume": 86945.0}, {"date": "2018-06-11", "close": 10.0, "volume": 81283.0}, {"date": "2018-06-12", "close": 9.99, "volume": 105449.0}, {"date": "2018-06-13", "close": 9.81, "volume": 317312.0}, {"date": "2018-06-14", "close": 9.74, "volume": 125500.0}, {"date": "2018-06-15", "close": 9.74, "volume": 97879.0}, {"date": "2018-06-18", "close": 9.72, "volume": 78620.0}, {"date": "2018-06-19", "close": 9.7, "volume": 57860.0}, {"date": "2018-06-20", "close": 9.71, "volume": 89852.0}, {"date": "2018-06-21", "close": 9.7773, "volume": 57559.0}, {"date": "2018-06-22", "close": 9.82, "volume": 50964.0}, {"date": "2018-06-25", "close": 9.85, "volume": 55220.0}, {"date": "2018-06-26", "close": 9.87, "volume": 65047.0}, {"date": "2018-06-27", "close": 9.8715, "volume": 75896.0}, {"date": "2018-06-28", "close": 9.9425, "volume": 149693.0}, {"date": "2018-06-29", "close": 9.99, "volume": 58666.0}, {"date": "2018-07-02", "close": 9.93, "volume": 74011.0}, {"date": "2018-07-03", "close": 9.99, "volume": 56914.0}, {"date": "2018-07-05", "close": 10.04, "volume": 72491.0}, {"date": "2018-07-06", "close": 10.08, "volume": 60518.0}, {"date": "2018-07-09", "close": 10.06, "volume": 87078.0}, {"date": "2018-07-10", "close": 10.1, "volume": 30066.0}, {"date": "2018-07-11", "close": 10.04, "volume": 45798.0}, {"date": "2018-07-12", "close": 10.05, "volume": 40209.0}, {"date": "2018-07-13", "close": 10.05, "volume": 51176.0}, {"date": "2018-07-16", "close": 9.96, "volume": 51625.0}, {"date": "2018-07-17", "close": 9.91, "volume": 86750.0}, {"date": "2018-07-18", "close": 9.88, "volume": 91020.0}, {"date": "2018-07-19", "close": 9.9, "volume": 79228.0}, {"date": "2018-07-20", "close": 9.9, "volume": 53387.0}, {"date": "2018-07-23", "close": 9.84, "volume": 100172.0}, {"date": "2018-07-24", "close": 9.84, "volume": 70818.0}, {"date": "2018-07-25", "close": 9.91, "volume": 83442.0}, {"date": "2018-07-26", "close": 9.97, "volume": 151133.0}, {"date": "2018-07-27", "close": 9.89, "volume": 38360.0}, {"date": "2018-07-30", "close": 9.9, "volume": 105804.0}, {"date": "2018-07-31", "close": 10.0, "volume": 61927.0}, {"date": "2018-08-01", "close": 10.02, "volume": 47918.0}, {"date": "2018-08-02", "close": 9.95, "volume": 40345.0}, {"date": "2018-08-03", "close": 9.99, "volume": 68562.0}, {"date": "2018-08-06", "close": 10.18, "volume": 217504.0}, {"date": "2018-08-07", "close": 10.15, "volume": 67732.0}, {"date": "2018-08-08", "close": 10.1, "volume": 73647.0}, {"date": "2018-08-09", "close": 10.14, "volume": 79106.0}, {"date": "2018-08-10", "close": 10.07, "volume": 59847.0}, {"date": "2018-08-13", "close": 10.03, "volume": 42821.0}, {"date": "2018-08-14", "close": 10.1, "volume": 83815.0}, {"date": "2018-08-15", "close": 10.21, "volume": 57617.0}, {"date": "2018-08-16", "close": 10.26, "volume": 38575.0}, {"date": "2018-08-17", "close": 10.35, "volume": 47507.0}, {"date": "2018-08-20", "close": 10.38, "volume": 43209.0}, {"date": "2018-08-21", "close": 10.3, "volume": 46760.0}, {"date": "2018-08-22", "close": 10.29, "volume": 69608.0}, {"date": "2018-08-23", "close": 10.29, "volume": 44503.0}, {"date": "2018-08-24", "close": 10.34, "volume": 64363.0}, {"date": "2018-08-27", "close": 10.33, "volume": 22602.0}, {"date": "2018-08-28", "close": 10.37, "volume": 52520.0}, {"date": "2018-08-29", "close": 10.36, "volume": 90031.0}, {"date": "2018-08-30", "close": 10.29, "volume": 146974.0}, {"date": "2018-08-31", "close": 10.27, "volume": 105366.0}, {"date": "2018-09-04", "close": 10.18, "volume": 79330.0}, {"date": "2018-09-05", "close": 10.24, "volume": 76160.0}, {"date": "2018-09-06", "close": 10.24, "volume": 98706.0}, {"date": "2018-09-07", "close": 10.15, "volume": 99586.0}, {"date": "2018-09-10", "close": 10.25, "volume": 101940.0}, {"date": "2018-09-11", "close": 10.26, "volume": 84089.0}, {"date": "2018-09-12", "close": 10.3, "volume": 52479.0}, {"date": "2018-09-13", "close": 10.18, "volume": 77365.0}, {"date": "2018-09-14", "close": 10.1, "volume": 109864.0}, {"date": "2018-09-17", "close": 10.07, "volume": 41870.0}, {"date": "2018-09-18", "close": 10.01, "volume": 92417.0}, {"date": "2018-09-19", "close": 9.95, "volume": 40112.0}, {"date": "2018-09-20", "close": 9.95, "volume": 39823.0}, {"date": "2018-09-21", "close": 9.97, "volume": 53553.0}, {"date": "2018-09-24", "close": 9.8, "volume": 89513.0}, {"date": "2018-09-25", "close": 9.79, "volume": 43940.0}, {"date": "2018-09-26", "close": 9.67, "volume": 83523.0}, {"date": "2018-09-27", "close": 9.68, "volume": 69203.0}, {"date": "2018-09-28", "close": 9.8, "volume": 61852.0}, {"date": "2018-10-01", "close": 9.75, "volume": 106592.0}, {"date": "2018-10-02", "close": 9.73, "volume": 81137.0}, {"date": "2018-10-03", "close": 9.61, "volume": 90338.0}, {"date": "2018-10-04", "close": 9.43, "volume": 107186.0}, {"date": "2018-10-05", "close": 9.35, "volume": 117039.0}, {"date": "2018-10-08", "close": 9.53, "volume": 128115.0}, {"date": "2018-10-09", "close": 9.49, "volume": 95105.0}, {"date": "2018-10-10", "close": 9.35, "volume": 94303.0}, {"date": "2018-10-11", "close": 9.1, "volume": 202397.0}, {"date": "2018-10-12", "close": 9.1, "volume": 88868.0}, {"date": "2018-10-15", "close": 9.04, "volume": 232502.0}, {"date": "2018-10-16", "close": 9.28, "volume": 107902.0}, {"date": "2018-10-17", "close": 9.21, "volume": 50131.0}, {"date": "2018-10-18", "close": 9.19, "volume": 64021.0}, {"date": "2018-10-19", "close": 9.23, "volume": 58407.0}, {"date": "2018-10-22", "close": 9.16, "volume": 89125.0}, {"date": "2018-10-23", "close": 9.15, "volume": 92074.0}, {"date": "2018-10-24", "close": 9.2, "volume": 54668.0}, {"date": "2018-10-25", "close": 9.27, "volume": 63638.0}, {"date": "2018-10-26", "close": 9.12, "volume": 132050.0}, {"date": "2018-10-29", "close": 9.15, "volume": 81118.0}, {"date": "2018-10-30", "close": 9.27, "volume": 88814.0}, {"date": "2018-10-31", "close": 9.2, "volume": 118842.0}, {"date": "2018-11-01", "close": 9.23, "volume": 61226.0}, {"date": "2018-11-02", "close": 9.13, "volume": 101542.0}, {"date": "2018-11-05", "close": 9.27, "volume": 75786.0}, {"date": "2018-11-06", "close": 9.25, "volume": 81963.0}, {"date": "2018-11-07", "close": 9.5, "volume": 72111.0}, {"date": "2018-11-08", "close": 9.45, "volume": 85323.0}, {"date": "2018-11-09", "close": 9.47, "volume": 66645.0}, {"date": "2018-11-12", "close": 9.52, "volume": 40832.0}, {"date": "2018-11-13", "close": 9.54, "volume": 39677.0}, {"date": "2018-11-14", "close": 9.47, "volume": 72143.0}, {"date": "2018-11-15", "close": 9.35, "volume": 65880.0}, {"date": "2018-11-16", "close": 9.37, "volume": 56695.0}, {"date": "2018-11-19", "close": 9.3, "volume": 63853.0}, {"date": "2018-11-20", "close": 9.22, "volume": 70456.0}, {"date": "2018-11-21", "close": 9.2, "volume": 57013.0}, {"date": "2018-11-23", "close": 9.28, "volume": 13677.0}, {"date": "2018-11-26", "close": 9.28, "volume": 37214.0}, {"date": "2018-11-27", "close": 9.31, "volume": 31080.0}, {"date": "2018-11-28", "close": 9.4, "volume": 61969.0}, {"date": "2018-11-29", "close": 9.4, "volume": 42405.0}, {"date": "2018-11-30", "close": 9.49, "volume": 163156.0}, {"date": "2018-12-03", "close": 9.46, "volume": 85208.0}, {"date": "2018-12-04", "close": 9.44, "volume": 84333.0}, {"date": "2018-12-06", "close": 9.46, "volume": 138805.0}, {"date": "2018-12-07", "close": 9.51, "volume": 105776.0}, {"date": "2018-12-10", "close": 9.42, "volume": 123801.0}, {"date": "2018-12-11", "close": 9.5, "volume": 101266.0}, {"date": "2018-12-12", "close": 9.36, "volume": 178386.0}, {"date": "2018-12-13", "close": 9.12, "volume": 147511.0}, {"date": "2018-12-14", "close": 9.01, "volume": 146428.0}, {"date": "2018-12-17", "close": 8.68, "volume": 220696.0}, {"date": "2018-12-18", "close": 8.74, "volume": 137712.0}, {"date": "2018-12-19", "close": 8.58, "volume": 150508.0}, {"date": "2018-12-20", "close": 8.28, "volume": 307607.0}, {"date": "2018-12-21", "close": 8.17, "volume": 144009.0}, {"date": "2018-12-24", "close": 8.06, "volume": 147335.0}, {"date": "2018-12-26", "close": 8.32, "volume": 193061.0}, {"date": "2018-12-27", "close": 8.26, "volume": 200296.0}, {"date": "2018-12-28", "close": 8.38, "volume": 187405.0}, {"date": "2018-12-31", "close": 8.46, "volume": 158690.0}, {"date": "2019-01-02", "close": 8.34, "volume": 114792.0}, {"date": "2019-01-03", "close": 8.36, "volume": 73116.0}, {"date": "2019-01-04", "close": 8.42, "volume": 193732.0}, {"date": "2019-01-07", "close": 8.73, "volume": 366604.0}, {"date": "2019-01-08", "close": 9.0, "volume": 274956.0}, {"date": "2019-01-09", "close": 9.16, "volume": 160696.0}, {"date": "2019-01-10", "close": 9.34, "volume": 159432.0}, {"date": "2019-01-11", "close": 9.39, "volume": 142528.0}, {"date": "2019-01-14", "close": 9.46, "volume": 133991.0}, {"date": "2019-01-15", "close": 9.41, "volume": 102656.0}, {"date": "2019-01-16", "close": 9.42, "volume": 86886.0}, {"date": "2019-01-17", "close": 9.38, "volume": 142744.0}, {"date": "2019-01-18", "close": 9.46, "volume": 69286.0}, {"date": "2019-01-22", "close": 9.65, "volume": 158194.0}, {"date": "2019-01-23", "close": 9.52, "volume": 113994.0}, {"date": "2019-01-24", "close": 9.6, "volume": 43986.0}, {"date": "2019-01-25", "close": 9.46, "volume": 127087.0}, {"date": "2019-01-28", "close": 9.6, "volume": 75563.0}, {"date": "2019-01-29", "close": 9.7, "volume": 64115.0}, {"date": "2019-01-30", "close": 9.88, "volume": 56343.0}, {"date": "2019-01-31", "close": 10.08, "volume": 126407.0}, {"date": "2019-02-01", "close": 10.02, "volume": 70298.0}, {"date": "2019-02-04", "close": 10.09, "volume": 88185.0}, {"date": "2019-02-05", "close": 10.08, "volume": 77397.0}, {"date": "2019-02-06", "close": 10.23, "volume": 165840.0}, {"date": "2019-02-07", "close": 10.08, "volume": 95136.0}, {"date": "2019-02-08", "close": 10.09, "volume": 39562.0}, {"date": "2019-02-11", "close": 10.12, "volume": 42860.0}, {"date": "2019-02-12", "close": 10.12, "volume": 75412.0}, {"date": "2019-02-13", "close": 10.13, "volume": 35002.0}, {"date": "2019-02-14", "close": 10.15, "volume": 42825.0}, {"date": "2019-02-15", "close": 10.17, "volume": 38555.0}, {"date": "2019-02-19", "close": 10.26, "volume": 79252.0}, {"date": "2019-02-20", "close": 10.22, "volume": 50511.0}, {"date": "2019-02-21", "close": 10.21, "volume": 39927.0}, {"date": "2019-02-22", "close": 10.38, "volume": 234079.0}, {"date": "2019-02-25", "close": 10.4, "volume": 164202.0}, {"date": "2019-02-26", "close": 10.35, "volume": 37159.0}, {"date": "2019-02-27", "close": 10.35, "volume": 39433.0}, {"date": "2019-02-28", "close": 10.39, "volume": 68449.0}, {"date": "2019-03-01", "close": 10.35, "volume": 63407.0}, {"date": "2019-03-04", "close": 10.29, "volume": 104342.0}, {"date": "2019-03-05", "close": 10.4, "volume": 66523.0}, {"date": "2019-03-06", "close": 10.29, "volume": 84244.0}, {"date": "2019-03-07", "close": 10.28, "volume": 71774.0}, {"date": "2019-03-08", "close": 10.26, "volume": 27955.0}, {"date": "2019-03-11", "close": 10.34, "volume": 49046.0}, {"date": "2019-03-12", "close": 10.37, "volume": 35138.0}, {"date": "2019-03-13", "close": 10.46, "volume": 62493.0}, {"date": "2019-03-14", "close": 10.3, "volume": 81379.0}, {"date": "2019-03-15", "close": 10.28, "volume": 53555.0}, {"date": "2019-03-18", "close": 10.14, "volume": 113068.0}, {"date": "2019-03-19", "close": 10.08, "volume": 82833.0}, {"date": "2019-03-20", "close": 10.17, "volume": 40027.0}, {"date": "2019-03-21", "close": 10.24, "volume": 48225.0}, {"date": "2019-03-22", "close": 10.31, "volume": 66049.0}, {"date": "2019-03-25", "close": 10.18, "volume": 63641.0}, {"date": "2019-03-26", "close": 10.15, "volume": 45041.0}, {"date": "2019-03-27", "close": 10.25, "volume": 68643.0}, {"date": "2019-03-28", "close": 10.35, "volume": 50538.0}, {"date": "2019-03-29", "close": 10.36, "volume": 50666.0}, {"date": "2019-04-01", "close": 10.38, "volume": 108336.0}, {"date": "2019-04-02", "close": 10.43, "volume": 63661.0}, {"date": "2019-04-03", "close": 10.42, "volume": 62505.0}, {"date": "2019-04-04", "close": 10.4, "volume": 59696.0}, {"date": "2019-04-05", "close": 10.45, "volume": 22367.0}, {"date": "2019-04-08", "close": 10.41, "volume": 43851.0}, {"date": "2019-04-09", "close": 10.35, "volume": 50562.0}, {"date": "2019-04-10", "close": 10.33, "volume": 59417.0}, {"date": "2019-04-11", "close": 10.29, "volume": 77214.0}, {"date": "2019-04-12", "close": 10.26, "volume": 47323.0}, {"date": "2019-04-15", "close": 10.34, "volume": 52011.0}, {"date": "2019-04-16", "close": 10.17, "volume": 69625.0}, {"date": "2019-04-17", "close": 10.02, "volume": 66526.0}, {"date": "2019-04-18", "close": 10.04, "volume": 50458.0}, {"date": "2019-04-22", "close": 9.95, "volume": 74245.0}, {"date": "2019-04-23", "close": 10.02, "volume": 38722.0}, {"date": "2019-04-24", "close": 10.12, "volume": 48472.0}, {"date": "2019-04-25", "close": 10.09, "volume": 27253.0}, {"date": "2019-04-26", "close": 10.13, "volume": 59539.0}, {"date": "2019-04-29", "close": 10.05, "volume": 42987.0}, {"date": "2019-04-30", "close": 10.17, "volume": 79721.0}, {"date": "2019-05-01", "close": 10.15, "volume": 57552.0}, {"date": "2019-05-02", "close": 10.16, "volume": 69282.0}, {"date": "2019-05-03", "close": 10.25, "volume": 61632.0}, {"date": "2019-05-06", "close": 10.24, "volume": 36667.0}, {"date": "2019-05-07", "close": 10.07, "volume": 43081.0}, {"date": "2019-05-08", "close": 10.07, "volume": 38733.0}, {"date": "2019-05-09", "close": 10.07, "volume": 29795.0}, {"date": "2019-05-10", "close": 10.14, "volume": 43873.0}, {"date": "2019-05-13", "close": 10.12, "volume": 58534.0}, {"date": "2019-05-14", "close": 10.15, "volume": 46282.0}, {"date": "2019-05-15", "close": 10.24, "volume": 35579.0}, {"date": "2019-05-16", "close": 10.3, "volume": 47379.0}, {"date": "2019-05-17", "close": 10.29, "volume": 116219.0}, {"date": "2019-05-20", "close": 10.38, "volume": 152198.0}, {"date": "2019-05-21", "close": 10.39, "volume": 54724.0}, {"date": "2019-05-22", "close": 10.4, "volume": 43332.0}, {"date": "2019-05-23", "close": 10.42, "volume": 49176.0}, {"date": "2019-05-24", "close": 10.435, "volume": 29999.0}, {"date": "2019-05-28", "close": 10.46, "volume": 39497.0}, {"date": "2019-05-29", "close": 10.2, "volume": 29627.0}, {"date": "2019-05-30", "close": 10.16, "volume": 61660.0}, {"date": "2019-05-31", "close": 10.16, "volume": 57927.0}, {"date": "2019-06-03", "close": 10.12, "volume": 62332.0}, {"date": "2019-06-04", "close": 10.17, "volume": 24999.0}, {"date": "2019-06-05", "close": 10.25, "volume": 37437.0}, {"date": "2019-06-06", "close": 10.32, "volume": 38086.0}, {"date": "2019-06-07", "close": 10.4642, "volume": 42340.0}, {"date": "2019-06-10", "close": 10.47, "volume": 55321.0}, {"date": "2019-06-11", "close": 10.5, "volume": 39864.0}, {"date": "2019-06-12", "close": 10.55, "volume": 43950.0}, {"date": "2019-06-13", "close": 10.43, "volume": 119042.0}, {"date": "2019-06-14", "close": 10.46, "volume": 12454.0}, {"date": "2019-06-17", "close": 10.53, "volume": 48753.0}, {"date": "2019-06-18", "close": 10.58, "volume": 65905.0}, {"date": "2019-06-19", "close": 10.65, "volume": 88604.0}, {"date": "2019-06-20", "close": 10.56, "volume": 80217.0}, {"date": "2019-06-21", "close": 10.47, "volume": 50208.0}, {"date": "2019-06-24", "close": 10.49, "volume": 40893.0}, {"date": "2019-06-25", "close": 10.42, "volume": 28872.0}, {"date": "2019-06-26", "close": 10.19, "volume": 59412.0}, {"date": "2019-06-27", "close": 10.35, "volume": 81313.0}, {"date": "2019-06-28", "close": 10.5, "volume": 37177.0}, {"date": "2019-07-01", "close": 10.48, "volume": 58122.0}, {"date": "2019-07-02", "close": 10.64, "volume": 143622.0}, {"date": "2019-07-03", "close": 10.58, "volume": 51564.0}, {"date": "2019-07-05", "close": 10.63, "volume": 32907.0}, {"date": "2019-07-08", "close": 10.7, "volume": 76867.0}, {"date": "2019-07-09", "close": 10.67, "volume": 74003.0}, {"date": "2019-07-10", "close": 10.74, "volume": 97522.0}, {"date": "2019-07-11", "close": 10.7256, "volume": 49446.0}, {"date": "2019-07-12", "close": 10.72, "volume": 40553.0}, {"date": "2019-07-15", "close": 10.75, "volume": 53567.0}, {"date": "2019-07-16", "close": 10.77, "volume": 40399.0}, {"date": "2019-07-17", "close": 10.79, "volume": 92714.0}, {"date": "2019-07-18", "close": 10.75, "volume": 36026.0}, {"date": "2019-07-19", "close": 10.66, "volume": 46236.0}, {"date": "2019-07-22", "close": 10.68, "volume": 53303.0}, {"date": "2019-07-23", "close": 10.73, "volume": 47952.0}, {"date": "2019-07-24", "close": 10.74, "volume": 26021.0}, {"date": "2019-07-25", "close": 10.66, "volume": 48218.0}, {"date": "2019-07-26", "close": 10.66, "volume": 52694.0}, {"date": "2019-07-29", "close": 10.74, "volume": 40753.0}, {"date": "2019-07-30", "close": 10.8, "volume": 67467.0}, {"date": "2019-07-31", "close": 10.74, "volume": 45618.0}, {"date": "2019-08-01", "close": 10.74, "volume": 56830.0}, {"date": "2019-08-02", "close": 10.71, "volume": 33385.0}, {"date": "2019-08-05", "close": 10.413, "volume": 55439.0}, {"date": "2019-08-06", "close": 10.48, "volume": 48236.0}, {"date": "2019-08-07", "close": 10.52, "volume": 83088.0}, {"date": "2019-08-08", "close": 10.69, "volume": 32945.0}, {"date": "2019-08-09", "close": 10.68, "volume": 64594.0}, {"date": "2019-08-12", "close": 10.575, "volume": 28622.0}, {"date": "2019-08-13", "close": 10.62, "volume": 36259.0}, {"date": "2019-08-14", "close": 10.43, "volume": 47408.0}, {"date": "2019-08-15", "close": 10.51, "volume": 29336.0}, {"date": "2019-08-16", "close": 10.58, "volume": 74472.0}, {"date": "2019-08-19", "close": 10.68, "volume": 28835.0}, {"date": "2019-08-20", "close": 10.63, "volume": 28057.0}, {"date": "2019-08-21", "close": 10.65, "volume": 34434.0}, {"date": "2019-08-22", "close": 10.67, "volume": 11607.0}, {"date": "2019-08-23", "close": 10.57, "volume": 34342.0}, {"date": "2019-08-26", "close": 10.55, "volume": 36518.0}, {"date": "2019-08-27", "close": 10.5, "volume": 52793.0}, {"date": "2019-08-28", "close": 10.53, "volume": 21588.0}, {"date": "2019-08-29", "close": 10.74, "volume": 60681.0}, {"date": "2019-08-30", "close": 10.709, "volume": 26389.0}, {"date": "2019-09-03", "close": 10.79, "volume": 55048.0}, {"date": "2019-09-04", "close": 10.915, "volume": 53396.0}, {"date": "2019-09-05", "close": 10.99, "volume": 151385.0}, {"date": "2019-09-06", "close": 10.98, "volume": 81505.0}, {"date": "2019-09-09", "close": 10.91, "volume": 47012.0}, {"date": "2019-09-10", "close": 10.85, "volume": 68895.0}, {"date": "2019-09-11", "close": 10.87, "volume": 60945.0}, {"date": "2019-09-12", "close": 10.71, "volume": 68797.0}, {"date": "2019-09-13", "close": 10.63, "volume": 47942.0}, {"date": "2019-09-16", "close": 10.66, "volume": 70005.0}, {"date": "2019-09-17", "close": 10.67, "volume": 28375.0}, {"date": "2019-09-18", "close": 10.66, "volume": 30520.0}, {"date": "2019-09-19", "close": 10.71, "volume": 73464.0}, {"date": "2019-09-20", "close": 10.75, "volume": 46834.0}, {"date": "2019-09-23", "close": 10.78, "volume": 74507.0}, {"date": "2019-09-24", "close": 10.74, "volume": 43418.0}, {"date": "2019-09-25", "close": 10.77, "volume": 42333.0}, {"date": "2019-09-26", "close": 10.84, "volume": 69718.0}, {"date": "2019-09-27", "close": 10.91, "volume": 89706.0}, {"date": "2019-09-30", "close": 10.99, "volume": 39661.0}, {"date": "2019-10-01", "close": 10.81, "volume": 71559.0}, {"date": "2019-10-02", "close": 10.78, "volume": 76856.0}, {"date": "2019-10-03", "close": 10.87, "volume": 31126.0}, {"date": "2019-10-04", "close": 10.85, "volume": 41388.0}, {"date": "2019-10-07", "close": 10.71, "volume": 68706.0}, {"date": "2019-10-08", "close": 10.73, "volume": 38631.0}, {"date": "2019-10-09", "close": 10.77, "volume": 54322.0}, {"date": "2019-10-10", "close": 10.74, "volume": 35198.0}, {"date": "2019-10-11", "close": 10.83, "volume": 93016.0}, {"date": "2019-10-14", "close": 10.8, "volume": 35364.0}, {"date": "2019-10-15", "close": 10.75, "volume": 55620.0}, {"date": "2019-10-16", "close": 10.78, "volume": 41404.0}, {"date": "2019-10-17", "close": 10.84, "volume": 48738.0}, {"date": "2019-10-18", "close": 10.94, "volume": 106688.0}, {"date": "2019-10-21", "close": 11.02, "volume": 77497.0}, {"date": "2019-10-22", "close": 11.0, "volume": 57207.0}, {"date": "2019-10-23", "close": 10.94, "volume": 38419.0}, {"date": "2019-10-24", "close": 10.89, "volume": 62539.0}, {"date": "2019-10-25", "close": 10.73, "volume": 284432.0}, {"date": "2019-10-28", "close": 10.63, "volume": 90791.0}, {"date": "2019-10-29", "close": 10.72, "volume": 46981.0}, {"date": "2019-10-30", "close": 10.75, "volume": 76057.0}, {"date": "2019-10-31", "close": 10.8, "volume": 91231.0}, {"date": "2019-11-01", "close": 10.77, "volume": 82037.0}, {"date": "2019-11-04", "close": 10.74, "volume": 53254.0}, {"date": "2019-11-05", "close": 10.68, "volume": 72292.0}, {"date": "2019-11-06", "close": 10.68, "volume": 40856.0}, {"date": "2019-11-07", "close": 10.56, "volume": 90855.0}, {"date": "2019-11-08", "close": 10.58, "volume": 56627.0}, {"date": "2019-11-11", "close": 10.63, "volume": 39332.0}, {"date": "2019-11-12", "close": 10.62, "volume": 37838.0}, {"date": "2019-11-13", "close": 10.63, "volume": 44261.0}, {"date": "2019-11-14", "close": 10.68, "volume": 40741.0}, {"date": "2019-11-15", "close": 10.72, "volume": 30742.0}, {"date": "2019-11-18", "close": 10.75, "volume": 46508.0}, {"date": "2019-11-19", "close": 10.72, "volume": 56713.0}, {"date": "2019-11-20", "close": 10.74, "volume": 44648.0}, {"date": "2019-11-21", "close": 10.67, "volume": 30064.0}, {"date": "2019-11-22", "close": 10.64, "volume": 47455.0}, {"date": "2019-11-25", "close": 10.61, "volume": 48987.0}, {"date": "2019-11-26", "close": 10.71, "volume": 34266.0}, {"date": "2019-11-27", "close": 10.73, "volume": 63498.0}, {"date": "2019-11-29", "close": 10.67, "volume": 25463.0}, {"date": "2019-12-02", "close": 10.68, "volume": 89355.0}, {"date": "2019-12-03", "close": 10.77, "volume": 73321.0}, {"date": "2019-12-04", "close": 10.79, "volume": 181960.0}, {"date": "2019-12-05", "close": 10.75, "volume": 30875.0}, {"date": "2019-12-06", "close": 10.71, "volume": 61441.0}, {"date": "2019-12-09", "close": 10.72, "volume": 66668.0}, {"date": "2019-12-10", "close": 10.65, "volume": 51877.0}, {"date": "2019-12-11", "close": 10.68, "volume": 122986.0}, {"date": "2019-12-12", "close": 10.46, "volume": 91902.0}, {"date": "2019-12-13", "close": 10.24, "volume": 119830.0}, {"date": "2019-12-16", "close": 10.31, "volume": 99758.0}, {"date": "2019-12-17", "close": 10.32, "volume": 177994.0}, {"date": "2019-12-18", "close": 10.4, "volume": 111168.0}, {"date": "2019-12-19", "close": 10.41, "volume": 59820.0}, {"date": "2019-12-20", "close": 10.53, "volume": 55206.0}, {"date": "2019-12-23", "close": 10.56, "volume": 53254.0}, {"date": "2019-12-24", "close": 10.6088, "volume": 32419.0}, {"date": "2019-12-26", "close": 10.54, "volume": 30325.0}, {"date": "2019-12-27", "close": 10.65, "volume": 83615.0}, {"date": "2019-12-30", "close": 10.54, "volume": 116856.0}, {"date": "2019-12-31", "close": 10.62, "volume": 55117.0}, {"date": "2020-01-02", "close": 10.64, "volume": 163150.0}, {"date": "2020-01-03", "close": 10.7, "volume": 62266.0}, {"date": "2020-01-06", "close": 10.71, "volume": 68837.0}, {"date": "2020-01-07", "close": 10.63, "volume": 44852.0}, {"date": "2020-01-08", "close": 10.68, "volume": 98820.0}, {"date": "2020-01-09", "close": 10.6, "volume": 109510.0}, {"date": "2020-01-10", "close": 10.7, "volume": 88346.0}, {"date": "2020-01-13", "close": 10.78, "volume": 110197.0}, {"date": "2020-01-14", "close": 10.78, "volume": 56702.0}, {"date": "2020-01-15", "close": 10.76, "volume": 44242.0}, {"date": "2020-01-16", "close": 10.82, "volume": 86785.0}, {"date": "2020-01-17", "close": 10.85, "volume": 58212.0}, {"date": "2020-01-21", "close": 10.88, "volume": 56993.0}, {"date": "2020-01-22", "close": 10.84, "volume": 53772.0}, {"date": "2020-01-23", "close": 10.86, "volume": 69492.0}, {"date": "2020-01-24", "close": 10.88, "volume": 45300.0}, {"date": "2020-01-27", "close": 10.84, "volume": 41843.0}, {"date": "2020-01-28", "close": 10.86, "volume": 45774.0}, {"date": "2020-01-29", "close": 10.84, "volume": 52339.0}, {"date": "2020-01-30", "close": 10.86, "volume": 56790.0}, {"date": "2020-01-31", "close": 10.81, "volume": 84970.0}, {"date": "2020-02-03", "close": 10.83, "volume": 53622.0}, {"date": "2020-02-04", "close": 10.9, "volume": 37927.0}, {"date": "2020-02-05", "close": 10.88, "volume": 28537.0}, {"date": "2020-02-06", "close": 10.88, "volume": 75792.0}, {"date": "2020-02-07", "close": 10.87, "volume": 49320.0}, {"date": "2020-02-10", "close": 10.92, "volume": 75178.0}, {"date": "2020-02-11", "close": 10.95, "volume": 190361.0}, {"date": "2020-02-12", "close": 10.99, "volume": 154672.0}, {"date": "2020-02-13", "close": 10.99, "volume": 91176.0}, {"date": "2020-02-14", "close": 11.09, "volume": 52895.0}, {"date": "2020-02-18", "close": 11.09, "volume": 55003.0}, {"date": "2020-02-19", "close": 11.0, "volume": 114361.0}, {"date": "2020-02-20", "close": 11.06, "volume": 69189.0}, {"date": "2020-02-21", "close": 11.05, "volume": 37752.0}, {"date": "2020-02-24", "close": 10.88, "volume": 103223.0}, {"date": "2020-02-25", "close": 10.54, "volume": 153120.0}, {"date": "2020-02-26", "close": 10.46, "volume": 103099.0}, {"date": "2020-02-27", "close": 9.92, "volume": 330791.0}, {"date": "2020-02-28", "close": 9.31, "volume": 559753.0}, {"date": "2020-03-02", "close": 9.93, "volume": 247806.0}, {"date": "2020-03-03", "close": 10.0, "volume": 119468.0}, {"date": "2020-03-04", "close": 10.33, "volume": 94468.0}, {"date": "2020-03-05", "close": 9.99, "volume": 196949.0}, {"date": "2020-03-06", "close": 9.76, "volume": 154543.0}, {"date": "2020-03-09", "close": 9.08, "volume": 191714.0}, {"date": "2020-03-10", "close": 9.28, "volume": 165170.0}, {"date": "2020-03-11", "close": 8.68, "volume": 247192.0}, {"date": "2020-03-12", "close": 7.4, "volume": 341739.0}, {"date": "2020-03-13", "close": 7.92, "volume": 205551.0}, {"date": "2020-03-16", "close": 6.84, "volume": 314104.0}, {"date": "2020-03-17", "close": 6.66, "volume": 215291.0}, {"date": "2020-03-18", "close": 5.17, "volume": 324131.0}, {"date": "2020-03-19", "close": 5.31, "volume": 288290.0}, {"date": "2020-03-20", "close": 5.4, "volume": 192677.0}, {"date": "2020-03-23", "close": 4.92, "volume": 256224.0}, {"date": "2020-03-24", "close": 5.51, "volume": 316123.0}, {"date": "2020-03-25", "close": 6.27, "volume": 172758.0}, {"date": "2020-03-26", "close": 6.87, "volume": 123020.0}, {"date": "2020-03-27", "close": 6.91, "volume": 76004.0}, {"date": "2020-03-30", "close": 6.71, "volume": 213731.0}, {"date": "2020-03-31", "close": 6.79, "volume": 222220.0}, {"date": "2020-04-01", "close": 6.21, "volume": 259590.0}, {"date": "2020-04-02", "close": 6.32, "volume": 154714.0}, {"date": "2020-04-03", "close": 6.09, "volume": 119206.0}, {"date": "2020-04-06", "close": 6.53, "volume": 187626.0}, {"date": "2020-04-07", "close": 6.59, "volume": 171687.0}, {"date": "2020-04-08", "close": 7.01, "volume": 115542.0}, {"date": "2020-04-09", "close": 7.61, "volume": 121901.0}, {"date": "2020-04-13", "close": 6.91, "volume": 129041.0}, {"date": "2020-04-14", "close": 7.51, "volume": 123885.0}, {"date": "2020-04-15", "close": 7.17, "volume": 73175.0}, {"date": "2020-04-16", "close": 7.13, "volume": 167317.0}, {"date": "2020-04-17", "close": 7.4, "volume": 256896.0}, {"date": "2020-04-20", "close": 7.1, "volume": 110056.0}, {"date": "2020-04-21", "close": 7.0, "volume": 176034.0}, {"date": "2020-04-22", "close": 7.07, "volume": 92893.0}, {"date": "2020-04-23", "close": 7.02, "volume": 115148.0}, {"date": "2020-04-24", "close": 6.9, "volume": 120276.0}, {"date": "2020-04-27", "close": 7.02, "volume": 251521.0}, {"date": "2020-04-28", "close": 7.06, "volume": 115908.0}, {"date": "2020-04-29", "close": 7.26, "volume": 165648.0}, {"date": "2020-04-30", "close": 7.24, "volume": 115734.0}, {"date": "2020-05-01", "close": 6.95, "volume": 135079.0}, {"date": "2020-05-04", "close": 7.0, "volume": 134540.0}, {"date": "2020-05-05", "close": 7.09, "volume": 115117.0}, {"date": "2020-05-06", "close": 7.06, "volume": 87339.0}, {"date": "2020-05-07", "close": 7.14, "volume": 100987.0}, {"date": "2020-05-08", "close": 7.25, "volume": 102762.0}, {"date": "2020-05-11", "close": 7.18, "volume": 81874.0}, {"date": "2020-05-12", "close": 6.97, "volume": 99116.0}, {"date": "2020-05-13", "close": 6.73, "volume": 165118.0}, {"date": "2020-05-14", "close": 6.65, "volume": 127702.0}, {"date": "2020-05-15", "close": 6.63, "volume": 100443.0}, {"date": "2020-05-18", "close": 6.98, "volume": 170040.0}, {"date": "2020-05-19", "close": 7.02, "volume": 99584.0}, {"date": "2020-05-20", "close": 6.94, "volume": 181634.0}, {"date": "2020-05-21", "close": 6.97, "volume": 116191.0}, {"date": "2020-05-22", "close": 7.1, "volume": 75475.0}, {"date": "2020-05-26", "close": 7.36, "volume": 88920.0}, {"date": "2020-05-27", "close": 7.42, "volume": 119107.0}, {"date": "2020-05-28", "close": 7.55, "volume": 83538.0}, {"date": "2020-05-29", "close": 7.57, "volume": 72526.0}, {"date": "2020-06-01", "close": 7.8, "volume": 53369.0}, {"date": "2020-06-02", "close": 7.69, "volume": 131225.0}, {"date": "2020-06-03", "close": 7.99, "volume": 135626.0}, {"date": "2020-06-04", "close": 7.93, "volume": 73870.0}, {"date": "2020-06-05", "close": 8.28, "volume": 120840.0}, {"date": "2020-06-08", "close": 8.48, "volume": 114360.0}, {"date": "2020-06-09", "close": 8.31, "volume": 134994.0}, {"date": "2020-06-10", "close": 8.14, "volume": 123194.0}, {"date": "2020-06-11", "close": 7.65, "volume": 260486.0}, {"date": "2020-06-12", "close": 7.71, "volume": 92586.0}, {"date": "2020-06-15", "close": 7.66, "volume": 193948.0}, {"date": "2020-06-16", "close": 7.82, "volume": 191043.0}, {"date": "2020-06-17", "close": 7.78, "volume": 99004.0}, {"date": "2020-06-18", "close": 7.76, "volume": 70719.0}, {"date": "2020-06-19", "close": 7.66, "volume": 47784.0}, {"date": "2020-06-22", "close": 7.51, "volume": 59836.0}, {"date": "2020-06-23", "close": 7.59, "volume": 59206.0}, {"date": "2020-06-24", "close": 7.27, "volume": 185869.0}, {"date": "2020-06-25", "close": 7.34, "volume": 88673.0}, {"date": "2020-06-26", "close": 7.29, "volume": 75413.0}, {"date": "2020-06-29", "close": 7.37, "volume": 62964.0}, {"date": "2020-06-30", "close": 7.47, "volume": 44868.0}, {"date": "2020-07-01", "close": 7.69, "volume": 112487.0}, {"date": "2020-07-02", "close": 7.72, "volume": 152700.0}, {"date": "2020-07-06", "close": 7.7, "volume": 107241.0}, {"date": "2020-07-07", "close": 7.56, "volume": 93165.0}, {"date": "2020-07-08", "close": 7.48, "volume": 99271.0}, {"date": "2020-07-09", "close": 7.45, "volume": 57210.0}, {"date": "2020-07-10", "close": 7.43, "volume": 48659.0}, {"date": "2020-07-13", "close": 7.35, "volume": 108676.0}, {"date": "2020-07-14", "close": 7.39, "volume": 73842.0}, {"date": "2020-07-15", "close": 7.5, "volume": 70213.0}, {"date": "2020-07-16", "close": 7.41, "volume": 135013.0}, {"date": "2020-07-17", "close": 7.49, "volume": 41651.0}, {"date": "2020-07-20", "close": 7.38, "volume": 134516.0}, {"date": "2020-07-21", "close": 7.36, "volume": 81733.0}, {"date": "2020-07-22", "close": 7.51, "volume": 100391.0}, {"date": "2020-07-23", "close": 7.45, "volume": 57211.0}, {"date": "2020-07-24", "close": 7.4, "volume": 54573.0}, {"date": "2020-07-27", "close": 7.45, "volume": 107276.0}, {"date": "2020-07-28", "close": 7.65, "volume": 84527.0}, {"date": "2020-07-29", "close": 7.75, "volume": 45727.0}, {"date": "2020-07-30", "close": 7.73, "volume": 42360.0}, {"date": "2020-07-31", "close": 7.72, "volume": 61626.0}, {"date": "2020-08-03", "close": 7.65, "volume": 72771.0}, {"date": "2020-08-04", "close": 7.82, "volume": 300115.0}, {"date": "2020-08-05", "close": 7.89, "volume": 204113.0}, {"date": "2020-08-06", "close": 7.87, "volume": 163574.0}, {"date": "2020-08-07", "close": 7.88, "volume": 96724.0}, {"date": "2020-08-10", "close": 8.05, "volume": 160612.0}, {"date": "2020-08-11", "close": 7.98, "volume": 170147.0}, {"date": "2020-08-12", "close": 7.97, "volume": 107407.0}, {"date": "2020-08-13", "close": 7.86, "volume": 347037.0}, {"date": "2020-08-14", "close": 7.81, "volume": 97145.0}, {"date": "2020-08-17", "close": 7.93, "volume": 59496.0}, {"date": "2020-08-18", "close": 7.86, "volume": 91398.0}, {"date": "2020-08-19", "close": 7.83, "volume": 80591.0}, {"date": "2020-08-20", "close": 7.86, "volume": 84771.0}, {"date": "2020-08-21", "close": 7.8, "volume": 81425.0}, {"date": "2020-08-24", "close": 7.83, "volume": 84145.0}, {"date": "2020-08-25", "close": 7.85, "volume": 65376.0}, {"date": "2020-08-26", "close": 7.76, "volume": 94522.0}, {"date": "2020-08-27", "close": 7.83, "volume": 95038.0}, {"date": "2020-08-28", "close": 8.1, "volume": 876235.0}, {"date": "2020-08-31", "close": 8.05, "volume": 255379.0}, {"date": "2020-09-01", "close": 8.05, "volume": 205983.0}, {"date": "2020-09-02", "close": 8.17, "volume": 144011.0}, {"date": "2020-09-03", "close": 7.96, "volume": 163274.0}, {"date": "2020-09-04", "close": 7.93, "volume": 87586.0}, {"date": "2020-09-08", "close": 7.83, "volume": 171569.0}, {"date": "2020-09-09", "close": 7.93, "volume": 198342.0}, {"date": "2020-09-10", "close": 7.87, "volume": 168257.0}, {"date": "2020-09-11", "close": 7.83, "volume": 94513.0}, {"date": "2020-09-14", "close": 7.83, "volume": 71405.0}, {"date": "2020-09-15", "close": 7.94, "volume": 110208.0}, {"date": "2020-09-16", "close": 7.91, "volume": 76187.0}, {"date": "2020-09-17", "close": 7.77, "volume": 105665.0}, {"date": "2020-09-18", "close": 7.7, "volume": 220493.0}, {"date": "2020-09-21", "close": 7.5, "volume": 124957.0}, {"date": "2020-09-22", "close": 7.49, "volume": 108597.0}, {"date": "2020-09-23", "close": 7.25, "volume": 109442.0}, {"date": "2020-09-24", "close": 7.29, "volume": 98860.0}, {"date": "2020-09-25", "close": 7.38, "volume": 139005.0}, {"date": "2020-09-28", "close": 7.61, "volume": 104749.0}, {"date": "2020-09-29", "close": 7.49, "volume": 137560.0}, {"date": "2020-09-30", "close": 7.55, "volume": 136210.0}, {"date": "2020-10-01", "close": 7.66, "volume": 227281.0}, {"date": "2020-10-02", "close": 7.78, "volume": 132925.0}, {"date": "2020-10-05", "close": 7.91, "volume": 119610.0}, {"date": "2020-10-06", "close": 7.89, "volume": 83269.0}, {"date": "2020-10-07", "close": 7.92, "volume": 88533.0}, {"date": "2020-10-08", "close": 8.0, "volume": 104258.0}, {"date": "2020-10-09", "close": 8.0, "volume": 62196.0}, {"date": "2020-10-12", "close": 8.04, "volume": 51442.0}, {"date": "2020-10-13", "close": 7.85, "volume": 91068.0}, {"date": "2020-10-14", "close": 7.72, "volume": 114298.0}, {"date": "2020-10-15", "close": 7.7, "volume": 62852.0}, {"date": "2020-10-16", "close": 7.66, "volume": 62385.0}, {"date": "2020-10-19", "close": 7.55, "volume": 121976.0}, {"date": "2020-10-20", "close": 7.63, "volume": 25512.0}, {"date": "2020-10-21", "close": 7.58, "volume": 80747.0}, {"date": "2020-10-22", "close": 7.69, "volume": 96445.0}, {"date": "2020-10-23", "close": 7.74, "volume": 63541.0}, {"date": "2020-10-26", "close": 7.6, "volume": 61043.0}, {"date": "2020-10-27", "close": 7.49, "volume": 78327.0}, {"date": "2020-10-28", "close": 7.24, "volume": 142257.0}, {"date": "2020-10-29", "close": 7.3, "volume": 68521.0}, {"date": "2020-10-30", "close": 7.23, "volume": 81948.0}, {"date": "2020-11-02", "close": 7.39, "volume": 92378.0}, {"date": "2020-11-03", "close": 7.55, "volume": 100614.0}, {"date": "2020-11-04", "close": 7.59, "volume": 107658.0}, {"date": "2020-11-05", "close": 7.64, "volume": 122217.0}, {"date": "2020-11-06", "close": 7.57, "volume": 74541.0}, {"date": "2020-11-09", "close": 7.79, "volume": 231876.0}, {"date": "2020-11-10", "close": 8.0, "volume": 105382.0}, {"date": "2020-11-11", "close": 8.14, "volume": 137660.0}, {"date": "2020-11-12", "close": 8.04, "volume": 122556.0}, {"date": "2020-11-13", "close": 8.18, "volume": 91213.0}, {"date": "2020-11-16", "close": 8.36, "volume": 96237.0}, {"date": "2020-11-17", "close": 8.43, "volume": 85322.0}, {"date": "2020-11-18", "close": 8.25, "volume": 144185.0}, {"date": "2020-11-19", "close": 8.24, "volume": 75809.0}, {"date": "2020-11-20", "close": 8.31, "volume": 81062.0}, {"date": "2020-11-23", "close": 8.42, "volume": 114293.0}, {"date": "2020-11-24", "close": 8.54, "volume": 98761.0}, {"date": "2020-11-25", "close": 8.43, "volume": 88111.0}, {"date": "2020-11-27", "close": 8.41, "volume": 27823.0}, {"date": "2020-11-30", "close": 8.45, "volume": 112387.0}, {"date": "2020-12-01", "close": 8.43, "volume": 97996.0}, {"date": "2020-12-02", "close": 8.46, "volume": 70841.0}, {"date": "2020-12-03", "close": 8.53, "volume": 74236.0}, {"date": "2020-12-04", "close": 8.69, "volume": 127149.0}, {"date": "2020-12-07", "close": 8.56, "volume": 107732.0}, {"date": "2020-12-08", "close": 8.69, "volume": 120938.0}, {"date": "2020-12-09", "close": 8.59, "volume": 108768.0}, {"date": "2020-12-10", "close": 8.56, "volume": 72876.0}, {"date": "2020-12-11", "close": 8.54, "volume": 46336.0}, {"date": "2020-12-14", "close": 8.3, "volume": 111698.0}, {"date": "2020-12-15", "close": 8.35, "volume": 135610.0}, {"date": "2020-12-16", "close": 8.5, "volume": 153320.0}, {"date": "2020-12-17", "close": 8.48, "volume": 98146.0}, {"date": "2020-12-18", "close": 8.37, "volume": 87996.0}, {"date": "2020-12-21", "close": 8.26, "volume": 185548.0}, {"date": "2020-12-22", "close": 8.26, "volume": 105151.0}, {"date": "2020-12-23", "close": 8.22, "volume": 140609.0}, {"date": "2020-12-24", "close": 8.31, "volume": 100757.0}, {"date": "2020-12-28", "close": 8.34, "volume": 128373.0}, {"date": "2020-12-29", "close": 8.3, "volume": 119425.0}, {"date": "2020-12-30", "close": 8.35, "volume": 84600.0}, {"date": "2020-12-31", "close": 8.44, "volume": 168238.0}, {"date": "2021-01-04", "close": 8.26, "volume": 262126.0}, {"date": "2021-01-05", "close": 8.18, "volume": 146818.0}, {"date": "2021-01-06", "close": 8.17, "volume": 99092.0}, {"date": "2021-01-07", "close": 8.05, "volume": 173487.0}, {"date": "2021-01-08", "close": 8.13, "volume": 89670.0}, {"date": "2021-01-11", "close": 8.15, "volume": 137714.0}, {"date": "2021-01-12", "close": 8.14, "volume": 119139.0}, {"date": "2021-01-13", "close": 8.21, "volume": 117383.0}, {"date": "2021-01-14", "close": 8.38, "volume": 107876.0}, {"date": "2021-01-15", "close": 8.35, "volume": 86851.0}, {"date": "2021-01-19", "close": 8.38, "volume": 94976.0}, {"date": "2021-01-20", "close": 8.52, "volume": 118472.0}, {"date": "2021-01-21", "close": 8.45, "volume": 80182.0}, {"date": "2021-01-22", "close": 8.54, "volume": 102472.0}, {"date": "2021-01-25", "close": 8.53, "volume": 141969.0}, {"date": "2021-01-26", "close": 8.64, "volume": 60414.0}, {"date": "2021-01-27", "close": 8.5, "volume": 149056.0}, {"date": "2021-01-28", "close": 8.55, "volume": 142505.0}, {"date": "2021-01-29", "close": 8.51, "volume": 149223.0}, {"date": "2021-02-01", "close": 8.76, "volume": 125015.0}, {"date": "2021-02-02", "close": 8.69, "volume": 96141.0}, {"date": "2021-02-03", "close": 8.72, "volume": 154974.0}, {"date": "2021-02-04", "close": 8.79, "volume": 85356.0}, {"date": "2021-02-05", "close": 8.78, "volume": 99820.0}, {"date": "2021-02-08", "close": 8.9, "volume": 128869.0}, {"date": "2021-02-09", "close": 8.97, "volume": 104141.0}, {"date": "2021-02-10", "close": 9.13, "volume": 101402.0}, {"date": "2021-02-11", "close": 9.05, "volume": 76401.0}, {"date": "2021-02-12", "close": 9.0, "volume": 45298.0}, {"date": "2021-02-16", "close": 9.14, "volume": 81597.0}, {"date": "2021-02-17", "close": 9.07, "volume": 126085.0}, {"date": "2021-02-18", "close": 9.11, "volume": 48784.0}, {"date": "2021-02-19", "close": 9.14, "volume": 67696.0}, {"date": "2021-02-22", "close": 9.18, "volume": 94786.0}, {"date": "2021-02-23", "close": 9.23, "volume": 88156.0}, {"date": "2021-02-24", "close": 9.34, "volume": 62183.0}, {"date": "2021-02-25", "close": 9.2, "volume": 97877.0}, {"date": "2021-02-26", "close": 9.11, "volume": 59964.0}, {"date": "2021-03-01", "close": 9.24, "volume": 62104.0}, {"date": "2021-03-02", "close": 9.08, "volume": 133726.0}, {"date": "2021-03-03", "close": 8.98, "volume": 87016.0}, {"date": "2021-03-04", "close": 8.88, "volume": 103344.0}, {"date": "2021-03-05", "close": 9.05, "volume": 102742.0}, {"date": "2021-03-08", "close": 9.09, "volume": 61405.0}, {"date": "2021-03-09", "close": 9.2, "volume": 65366.0}, {"date": "2021-03-10", "close": 9.3, "volume": 37748.0}, {"date": "2021-03-11", "close": 9.38, "volume": 79174.0}, {"date": "2021-03-12", "close": 9.23, "volume": 67478.0}, {"date": "2021-03-15", "close": 9.45, "volume": 95682.0}, {"date": "2021-03-16", "close": 9.44, "volume": 37043.0}, {"date": "2021-03-17", "close": 9.37, "volume": 76125.0}, {"date": "2021-03-18", "close": 9.21, "volume": 76253.0}, {"date": "2021-03-19", "close": 9.21, "volume": 35039.0}, {"date": "2021-03-22", "close": 9.28, "volume": 50007.0}, {"date": "2021-03-23", "close": 9.34, "volume": 74018.0}, {"date": "2021-03-24", "close": 9.34, "volume": 35080.0}, {"date": "2021-03-25", "close": 9.41, "volume": 69451.0}, {"date": "2021-03-26", "close": 9.49, "volume": 55396.0}, {"date": "2021-03-29", "close": 9.5, "volume": 97336.0}, {"date": "2021-03-30", "close": 9.52, "volume": 127454.0}, {"date": "2021-03-31", "close": 9.59, "volume": 125630.0}, {"date": "2021-04-01", "close": 9.62, "volume": 124234.0}, {"date": "2021-04-05", "close": 9.56, "volume": 190486.0}, {"date": "2021-04-06", "close": 9.68, "volume": 75434.0}, {"date": "2021-04-07", "close": 9.8, "volume": 165164.0}, {"date": "2021-04-08", "close": 9.89, "volume": 115846.0}, {"date": "2021-04-09", "close": 9.88, "volume": 63533.0}, {"date": "2021-04-12", "close": 9.92, "volume": 105873.0}, {"date": "2021-04-13", "close": 10.0, "volume": 68219.0}, {"date": "2021-04-14", "close": 9.8, "volume": 131061.0}, {"date": "2021-04-15", "close": 9.98, "volume": 82606.0}, {"date": "2021-04-16", "close": 10.04, "volume": 44863.0}, {"date": "2021-04-19", "close": 10.06, "volume": 127554.0}, {"date": "2021-04-20", "close": 10.03, "volume": 112754.0}, {"date": "2021-04-21", "close": 10.24, "volume": 120490.0}, {"date": "2021-04-22", "close": 10.15, "volume": 57835.0}, {"date": "2021-04-23", "close": 10.23, "volume": 37867.0}, {"date": "2021-04-26", "close": 10.19, "volume": 71320.0}, {"date": "2021-04-27", "close": 10.23, "volume": 114185.0}, {"date": "2021-04-28", "close": 10.17, "volume": 66684.0}, {"date": "2021-04-29", "close": 10.41, "volume": 89923.0}, {"date": "2021-04-30", "close": 10.41, "volume": 54445.0}, {"date": "2021-05-03", "close": 10.4, "volume": 88974.0}, {"date": "2021-05-04", "close": 10.4, "volume": 87778.0}, {"date": "2021-05-05", "close": 10.33, "volume": 136566.0}, {"date": "2021-05-06", "close": 10.44, "volume": 138695.0}, {"date": "2021-05-07", "close": 10.51, "volume": 75454.0}, {"date": "2021-05-10", "close": 10.59, "volume": 168216.0}, {"date": "2021-05-11", "close": 10.6, "volume": 222572.0}, {"date": "2021-05-12", "close": 10.09, "volume": 281220.0}, {"date": "2021-05-13", "close": 10.22, "volume": 126160.0}, {"date": "2021-05-14", "close": 10.37, "volume": 99274.0}, {"date": "2021-05-17", "close": 10.6, "volume": 115074.0}, {"date": "2021-05-18", "close": 10.59, "volume": 72162.0}, {"date": "2021-05-19", "close": 10.6, "volume": 103913.0}, {"date": "2021-05-20", "close": 10.59, "volume": 170402.0}, {"date": "2021-05-21", "close": 10.58, "volume": 66332.0}, {"date": "2021-05-24", "close": 10.86, "volume": 113074.0}, {"date": "2021-05-25", "close": 10.85, "volume": 49918.0}, {"date": "2021-05-26", "close": 11.0, "volume": 135685.0}, {"date": "2021-05-27", "close": 10.94, "volume": 105629.0}, {"date": "2021-05-28", "close": 10.69, "volume": 730622.0}, {"date": "2021-06-01", "close": 10.74, "volume": 215795.0}, {"date": "2021-06-02", "close": 10.82, "volume": 142760.0}, {"date": "2021-06-03", "close": 10.94, "volume": 148912.0}, {"date": "2021-06-04", "close": 11.03, "volume": 169283.0}, {"date": "2021-06-07", "close": 11.19, "volume": 105244.0}, {"date": "2021-06-08", "close": 11.26, "volume": 79321.0}, {"date": "2021-06-09", "close": 11.3, "volume": 101135.0}, {"date": "2021-06-10", "close": 11.4, "volume": 99111.0}, {"date": "2021-06-11", "close": 11.43, "volume": 178036.0}, {"date": "2021-06-14", "close": 11.17, "volume": 120682.0}, {"date": "2021-06-15", "close": 11.01, "volume": 123643.0}, {"date": "2021-06-16", "close": 10.96, "volume": 87531.0}, {"date": "2021-06-17", "close": 10.85, "volume": 94821.0}, {"date": "2021-06-18", "close": 10.73, "volume": 87580.0}, {"date": "2021-06-21", "close": 10.89, "volume": 112603.0}, {"date": "2021-06-22", "close": 10.9, "volume": 61405.0}, {"date": "2021-06-23", "close": 10.77, "volume": 75394.0}, {"date": "2021-06-24", "close": 10.77, "volume": 86723.0}, {"date": "2021-06-25", "close": 10.81, "volume": 139180.0}, {"date": "2021-06-28", "close": 10.82, "volume": 110886.0}, {"date": "2021-06-29", "close": 11.01, "volume": 138021.0}, {"date": "2021-06-30", "close": 11.09, "volume": 105519.0}, {"date": "2021-07-01", "close": 11.17, "volume": 166740.0}, {"date": "2021-07-02", "close": 11.3, "volume": 236262.0}, {"date": "2021-07-06", "close": 11.36, "volume": 135990.0}, {"date": "2021-07-07", "close": 11.21, "volume": 94780.0}, {"date": "2021-07-08", "close": 11.37, "volume": 167128.0}, {"date": "2021-07-09", "close": 11.36, "volume": 90911.0}, {"date": "2021-07-12", "close": 11.52, "volume": 86554.0}, {"date": "2021-07-13", "close": 11.47, "volume": 92565.0}, {"date": "2021-07-14", "close": 11.5, "volume": 109287.0}, {"date": "2021-07-15", "close": 11.5, "volume": 95210.0}, {"date": "2021-07-16", "close": 11.43, "volume": 73922.0}, {"date": "2021-07-19", "close": 10.98, "volume": 208000.0}, {"date": "2021-07-20", "close": 11.23, "volume": 70784.0}, {"date": "2021-07-21", "close": 11.28, "volume": 53624.0}, {"date": "2021-07-22", "close": 11.34, "volume": 53822.0}, {"date": "2021-07-23", "close": 11.32, "volume": 52867.0}, {"date": "2021-07-26", "close": 11.3, "volume": 50628.0}, {"date": "2021-07-27", "close": 11.28, "volume": 39850.0}, {"date": "2021-07-28", "close": 11.38, "volume": 49008.0}, {"date": "2021-07-29", "close": 11.39, "volume": 75410.0}, {"date": "2021-07-30", "close": 11.36, "volume": 66111.0}, {"date": "2021-08-02", "close": 11.44, "volume": 51713.0}, {"date": "2021-08-03", "close": 11.35, "volume": 47890.0}, {"date": "2021-08-04", "close": 11.35, "volume": 48317.0}, {"date": "2021-08-05", "close": 11.4, "volume": 43648.0}, {"date": "2021-08-06", "close": 11.4, "volume": 28992.0}, {"date": "2021-08-09", "close": 11.53, "volume": 75961.0}, {"date": "2021-08-10", "close": 11.37, "volume": 57542.0}, {"date": "2021-08-11", "close": 11.45, "volume": 60038.0}, {"date": "2021-08-12", "close": 11.37, "volume": 95535.0}, {"date": "2021-08-13", "close": 11.35, "volume": 54499.0}, {"date": "2021-08-16", "close": 11.35, "volume": 66424.0}, {"date": "2021-08-17", "close": 11.33, "volume": 51539.0}, {"date": "2021-08-18", "close": 11.22, "volume": 48611.0}, {"date": "2021-08-19", "close": 11.23, "volume": 76922.0}, {"date": "2021-08-20", "close": 11.28, "volume": 47819.0}, {"date": "2021-08-23", "close": 11.21, "volume": 71462.0}, {"date": "2021-08-24", "close": 11.23, "volume": 52620.0}, {"date": "2021-08-25", "close": 11.29, "volume": 38649.0}, {"date": "2021-08-26", "close": 11.27, "volume": 38378.0}, {"date": "2021-08-27", "close": 11.29, "volume": 63099.0}, {"date": "2021-08-30", "close": 11.36, "volume": 91452.0}, {"date": "2021-08-31", "close": 11.49, "volume": 100232.0}, {"date": "2021-09-01", "close": 11.68, "volume": 75692.0}, {"date": "2021-09-02", "close": 11.7, "volume": 77574.0}, {"date": "2021-09-03", "close": 11.73, "volume": 50589.0}, {"date": "2021-09-07", "close": 11.7, "volume": 137978.0}, {"date": "2021-09-08", "close": 11.76, "volume": 56361.0}, {"date": "2021-09-09", "close": 11.6, "volume": 68717.0}, {"date": "2021-09-10", "close": 11.51, "volume": 57680.0}, {"date": "2021-09-13", "close": 11.53, "volume": 36750.0}, {"date": "2021-09-14", "close": 11.27, "volume": 110410.0}, {"date": "2021-09-15", "close": 11.25, "volume": 52619.0}, {"date": "2021-09-16", "close": 11.25, "volume": 46211.0}, {"date": "2021-09-17", "close": 11.06, "volume": 101165.0}, {"date": "2021-09-20", "close": 10.93, "volume": 119349.0}, {"date": "2021-09-21", "close": 10.98, "volume": 28934.0}, {"date": "2021-09-22", "close": 11.08, "volume": 51692.0}, {"date": "2021-09-23", "close": 10.99, "volume": 55825.0}, {"date": "2021-09-24", "close": 10.86, "volume": 74167.0}, {"date": "2021-09-27", "close": 10.69, "volume": 91863.0}, {"date": "2021-09-28", "close": 10.52, "volume": 242075.0}, {"date": "2021-09-29", "close": 10.6, "volume": 146052.0}, {"date": "2021-09-30", "close": 10.62, "volume": 123462.0}, {"date": "2021-10-01", "close": 10.77, "volume": 97300.0}, {"date": "2021-10-04", "close": 10.71, "volume": 102852.0}, {"date": "2021-10-05", "close": 10.68, "volume": 65862.0}, {"date": "2021-10-06", "close": 10.7, "volume": 85086.0}, {"date": "2021-10-07", "close": 10.83, "volume": 108182.0}, {"date": "2021-10-08", "close": 10.78, "volume": 66583.0}, {"date": "2021-10-11", "close": 10.83, "volume": 118434.0}, {"date": "2021-10-12", "close": 10.98, "volume": 53492.0}, {"date": "2021-10-13", "close": 11.08, "volume": 55173.0}, {"date": "2021-10-14", "close": 11.26, "volume": 123859.0}, {"date": "2021-10-15", "close": 11.26, "volume": 51150.0}, {"date": "2021-10-18", "close": 11.33, "volume": 45789.0}, {"date": "2021-10-19", "close": 11.39, "volume": 89728.0}, {"date": "2021-10-20", "close": 11.52, "volume": 82886.0}, {"date": "2021-10-21", "close": 11.54, "volume": 55527.0}, {"date": "2021-10-22", "close": 11.53, "volume": 28264.0}, {"date": "2021-10-25", "close": 11.57, "volume": 88072.0}, {"date": "2021-10-26", "close": 11.58, "volume": 131177.0}, {"date": "2021-10-27", "close": 11.49, "volume": 61973.0}, {"date": "2021-10-28", "close": 11.58, "volume": 51133.0}, {"date": "2021-10-29", "close": 11.53, "volume": 67878.0}, {"date": "2021-11-01", "close": 11.55, "volume": 83462.0}, {"date": "2021-11-02", "close": 11.66, "volume": 55668.0}, {"date": "2021-11-03", "close": 11.75, "volume": 67428.0}, {"date": "2021-11-04", "close": 11.68, "volume": 92194.0}, {"date": "2021-11-05", "close": 11.81, "volume": 143640.0}, {"date": "2021-11-08", "close": 11.91, "volume": 148142.0}, {"date": "2021-11-09", "close": 11.96, "volume": 67519.0}, {"date": "2021-11-10", "close": 11.8, "volume": 147979.0}, {"date": "2021-11-11", "close": 11.88, "volume": 47656.0}, {"date": "2021-11-12", "close": 11.85, "volume": 35533.0}, {"date": "2021-11-15", "close": 11.89, "volume": 59197.0}, {"date": "2021-11-16", "close": 11.93, "volume": 69083.0}, {"date": "2021-11-17", "close": 11.88, "volume": 110445.0}, {"date": "2021-11-18", "close": 11.88, "volume": 87206.0}, {"date": "2021-11-19", "close": 11.8, "volume": 60391.0}, {"date": "2021-11-22", "close": 11.8, "volume": 60075.0}, {"date": "2021-11-23", "close": 11.97, "volume": 102069.0}, {"date": "2021-11-24", "close": 12.16, "volume": 84874.0}, {"date": "2021-11-26", "close": 11.78, "volume": 119474.0}, {"date": "2021-11-29", "close": 11.93, "volume": 52641.0}, {"date": "2021-11-30", "close": 11.65, "volume": 105032.0}, {"date": "2021-12-01", "close": 11.51, "volume": 55759.0}, {"date": "2021-12-02", "close": 11.75, "volume": 90144.0}, {"date": "2021-12-03", "close": 11.72, "volume": 40048.0}, {"date": "2021-12-06", "close": 11.97, "volume": 85863.0}, {"date": "2021-12-07", "close": 12.15, "volume": 127892.0}, {"date": "2021-12-08", "close": 12.19, "volume": 80067.0}, {"date": "2021-12-09", "close": 12.02, "volume": 116199.0}, {"date": "2021-12-10", "close": 12.09, "volume": 44857.0}, {"date": "2021-12-13", "close": 12.09, "volume": 60216.0}, {"date": "2021-12-14", "close": 12.0, "volume": 51006.0}, {"date": "2021-12-15", "close": 11.97, "volume": 107216.0}, {"date": "2021-12-16", "close": 12.01, "volume": 41320.0}, {"date": "2021-12-17", "close": 11.92, "volume": 70532.0}, {"date": "2021-12-20", "close": 11.78, "volume": 102505.0}, {"date": "2021-12-21", "close": 11.85, "volume": 66810.0}, {"date": "2021-12-22", "close": 11.94, "volume": 66015.0}, {"date": "2021-12-23", "close": 12.01, "volume": 84393.0}, {"date": "2021-12-27", "close": 12.5, "volume": 145039.0}, {"date": "2021-12-28", "close": 12.45, "volume": 253737.0}, {"date": "2021-12-29", "close": 12.46, "volume": 254799.0}, {"date": "2021-12-30", "close": 12.71, "volume": 66805.0}, {"date": "2021-12-31", "close": 12.82, "volume": 155590.0}, {"date": "2022-01-03", "close": 12.79, "volume": 98782.0}, {"date": "2022-01-04", "close": 12.78, "volume": 92154.0}, {"date": "2022-01-05", "close": 12.47, "volume": 106603.0}, {"date": "2022-01-06", "close": 12.5, "volume": 175655.0}, {"date": "2022-01-07", "close": 12.5, "volume": 63077.0}, {"date": "2022-01-10", "close": 12.45, "volume": 85283.0}, {"date": "2022-01-11", "close": 12.5, "volume": 67795.0}, {"date": "2022-01-12", "close": 12.38, "volume": 110130.0}, {"date": "2022-01-13", "close": 12.44, "volume": 78200.0}, {"date": "2022-01-14", "close": 12.26, "volume": 99622.0}, {"date": "2022-01-18", "close": 12.25, "volume": 124536.0}, {"date": "2022-01-19", "close": 12.04, "volume": 149067.0}, {"date": "2022-01-20", "close": 11.98, "volume": 139383.0}, {"date": "2022-01-21", "close": 11.49, "volume": 143072.0}, {"date": "2022-01-24", "close": 11.29, "volume": 384900.0}, {"date": "2022-01-25", "close": 11.22, "volume": 96658.0}, {"date": "2022-01-26", "close": 11.11, "volume": 117608.0}, {"date": "2022-01-27", "close": 10.94, "volume": 77489.0}, {"date": "2022-01-28", "close": 11.3, "volume": 65401.0}, {"date": "2022-01-31", "close": 11.43, "volume": 144586.0}, {"date": "2022-02-01", "close": 11.53, "volume": 75581.0}, {"date": "2022-02-02", "close": 11.75, "volume": 80979.0}, {"date": "2022-02-03", "close": 11.63, "volume": 46806.0}, {"date": "2022-02-04", "close": 11.36, "volume": 101062.0}, {"date": "2022-02-07", "close": 11.48, "volume": 53548.0}, {"date": "2022-02-08", "close": 11.66, "volume": 96330.0}, {"date": "2022-02-09", "close": 11.8, "volume": 62810.0}, {"date": "2022-02-10", "close": 11.5, "volume": 153607.0}, {"date": "2022-02-11", "close": 11.39, "volume": 94778.0}, {"date": "2022-02-14", "close": 11.15, "volume": 81687.0}, {"date": "2022-02-15", "close": 11.25, "volume": 45266.0}, {"date": "2022-02-16", "close": 11.39, "volume": 60785.0}, {"date": "2022-02-17", "close": 11.21, "volume": 89761.0}, {"date": "2022-02-18", "close": 11.18, "volume": 28103.0}, {"date": "2022-02-22", "close": 10.89, "volume": 86540.0}, {"date": "2022-02-23", "close": 10.78, "volume": 74680.0}, {"date": "2022-02-24", "close": 10.98, "volume": 111172.0}, {"date": "2022-02-25", "close": 11.37, "volume": 69277.0}, {"date": "2022-02-28", "close": 11.23, "volume": 55036.0}, {"date": "2022-03-01", "close": 11.28, "volume": 60663.0}, {"date": "2022-03-02", "close": 11.37, "volume": 57625.0}, {"date": "2022-03-03", "close": 11.49, "volume": 47199.0}, {"date": "2022-03-04", "close": 11.61, "volume": 60791.0}, {"date": "2022-03-07", "close": 11.37, "volume": 48921.0}, {"date": "2022-03-08", "close": 11.59, "volume": 106741.0}, {"date": "2022-03-09", "close": 11.56, "volume": 80872.0}, {"date": "2022-03-10", "close": 11.51, "volume": 30453.0}, {"date": "2022-03-11", "close": 11.45, "volume": 42796.0}, {"date": "2022-03-14", "close": 10.95, "volume": 133232.0}, {"date": "2022-03-15", "close": 10.96, "volume": 58489.0}, {"date": "2022-03-16", "close": 11.11, "volume": 87116.0}, {"date": "2022-03-17", "close": 11.35, "volume": 34908.0}, {"date": "2022-03-18", "close": 11.39, "volume": 26108.0}, {"date": "2022-03-21", "close": 11.3, "volume": 55076.0}, {"date": "2022-03-22", "close": 11.38, "volume": 100824.0}, {"date": "2022-03-23", "close": 11.37, "volume": 119495.0}, {"date": "2022-03-24", "close": 11.33, "volume": 173723.0}, {"date": "2022-03-25", "close": 11.43, "volume": 71481.0}, {"date": "2022-03-28", "close": 11.6, "volume": 84745.0}, {"date": "2022-03-29", "close": 11.88, "volume": 149398.0}, {"date": "2022-03-30", "close": 11.84, "volume": 120777.0}, {"date": "2022-03-31", "close": 11.81, "volume": 144576.0}, {"date": "2022-04-01", "close": 12.0, "volume": 117077.0}, {"date": "2022-04-04", "close": 11.97, "volume": 67629.0}, {"date": "2022-04-05", "close": 11.81, "volume": 49944.0}, {"date": "2022-04-06", "close": 11.79, "volume": 62488.0}, {"date": "2022-04-07", "close": 11.62, "volume": 62323.0}, {"date": "2022-04-08", "close": 11.6, "volume": 34099.0}, {"date": "2022-04-11", "close": 11.51, "volume": 85050.0}, {"date": "2022-04-12", "close": 11.54, "volume": 44397.0}, {"date": "2022-04-13", "close": 11.55, "volume": 47216.0}, {"date": "2022-04-14", "close": 11.5, "volume": 28339.0}, {"date": "2022-04-18", "close": 11.36, "volume": 54738.0}, {"date": "2022-04-19", "close": 11.64, "volume": 47536.0}, {"date": "2022-04-20", "close": 11.86, "volume": 58033.0}, {"date": "2022-04-21", "close": 11.75, "volume": 59727.0}, {"date": "2022-04-22", "close": 11.82, "volume": 394569.0}, {"date": "2022-04-25", "close": 11.77, "volume": 140465.0}, {"date": "2022-04-26", "close": 11.51, "volume": 85619.0}, {"date": "2022-04-27", "close": 11.54, "volume": 106974.0}, {"date": "2022-04-28", "close": 11.73, "volume": 85832.0}, {"date": "2022-04-29", "close": 11.28, "volume": 68350.0}, {"date": "2022-05-02", "close": 10.91, "volume": 154653.0}, {"date": "2022-05-03", "close": 11.02, "volume": 123275.0}, {"date": "2022-05-04", "close": 11.14, "volume": 131681.0}, {"date": "2022-05-05", "close": 10.8, "volume": 62224.0}, {"date": "2022-05-06", "close": 10.65, "volume": 105182.0}, {"date": "2022-05-09", "close": 10.08, "volume": 127026.0}, {"date": "2022-05-10", "close": 9.76, "volume": 206763.0}, {"date": "2022-05-11", "close": 9.71, "volume": 101775.0}, {"date": "2022-05-12", "close": 9.71, "volume": 104125.0}, {"date": "2022-05-13", "close": 9.93, "volume": 87490.0}, {"date": "2022-05-16", "close": 10.09, "volume": 116252.0}, {"date": "2022-05-17", "close": 10.13, "volume": 85946.0}, {"date": "2022-05-18", "close": 9.73, "volume": 115356.0}, {"date": "2022-05-19", "close": 9.66, "volume": 113348.0}, {"date": "2022-05-20", "close": 9.54, "volume": 138132.0}, {"date": "2022-05-23", "close": 9.73, "volume": 149439.0}, {"date": "2022-05-24", "close": 10.0, "volume": 158728.0}, {"date": "2022-05-25", "close": 10.12, "volume": 88777.0}, {"date": "2022-05-26", "close": 10.31, "volume": 103244.0}, {"date": "2022-05-27", "close": 10.68, "volume": 83000.0}, {"date": "2022-05-31", "close": 10.57, "volume": 89931.0}, {"date": "2022-06-01", "close": 10.49, "volume": 55295.0}, {"date": "2022-06-02", "close": 10.58, "volume": 41861.0}, {"date": "2022-06-03", "close": 10.45, "volume": 35722.0}, {"date": "2022-06-06", "close": 10.45, "volume": 42760.0}, {"date": "2022-06-07", "close": 10.59, "volume": 32365.0}, {"date": "2022-06-08", "close": 10.41, "volume": 80943.0}, {"date": "2022-06-09", "close": 10.17, "volume": 102330.0}, {"date": "2022-06-10", "close": 10.09, "volume": 66029.0}, {"date": "2022-06-13", "close": 9.65, "volume": 117665.0}, {"date": "2022-06-14", "close": 9.33, "volume": 83137.0}, {"date": "2022-06-15", "close": 9.59, "volume": 73121.0}, {"date": "2022-06-16", "close": 9.01, "volume": 195725.0}, {"date": "2022-06-17", "close": 9.01, "volume": 106289.0}, {"date": "2022-06-21", "close": 9.16, "volume": 89942.0}, {"date": "2022-06-22", "close": 9.31, "volume": 70447.0}, {"date": "2022-06-23", "close": 9.56, "volume": 79565.0}, {"date": "2022-06-24", "close": 9.715, "volume": 77676.0}, {"date": "2022-06-27", "close": 9.58, "volume": 56296.0}, {"date": "2022-06-28", "close": 9.45, "volume": 46918.0}, {"date": "2022-06-29", "close": 9.47, "volume": 74382.0}, {"date": "2022-06-30", "close": 9.4, "volume": 124402.0}, {"date": "2022-07-01", "close": 9.61, "volume": 155922.0}, {"date": "2022-07-05", "close": 9.58, "volume": 84054.0}, {"date": "2022-07-06", "close": 9.5, "volume": 52260.0}, {"date": "2022-07-07", "close": 9.55, "volume": 58760.0}, {"date": "2022-07-08", "close": 9.49, "volume": 35914.0}, {"date": "2022-07-11", "close": 9.44, "volume": 50040.0}, {"date": "2022-07-12", "close": 9.35, "volume": 36719.0}, {"date": "2022-07-13", "close": 9.3, "volume": 57770.0}, {"date": "2022-07-14", "close": 9.2, "volume": 43788.0}, {"date": "2022-07-15", "close": 9.4, "volume": 25496.0}, {"date": "2022-07-18", "close": 9.29, "volume": 123596.0}, {"date": "2022-07-19", "close": 9.47, "volume": 142572.0}, {"date": "2022-07-20", "close": 9.46, "volume": 165715.0}, {"date": "2022-07-21", "close": 9.47, "volume": 83916.0}, {"date": "2022-07-22", "close": 9.43, "volume": 149938.0}, {"date": "2022-07-25", "close": 9.45, "volume": 67571.0}, {"date": "2022-07-26", "close": 9.41, "volume": 33829.0}, {"date": "2022-07-27", "close": 9.45, "volume": 103933.0}, {"date": "2022-07-28", "close": 9.72, "volume": 118726.0}, {"date": "2022-07-29", "close": 9.89, "volume": 84468.0}, {"date": "2022-08-01", "close": 9.94, "volume": 82107.0}, {"date": "2022-08-02", "close": 9.84, "volume": 65124.0}, {"date": "2022-08-03", "close": 9.94, "volume": 72294.0}, {"date": "2022-08-04", "close": 9.94, "volume": 60682.0}, {"date": "2022-08-05", "close": 9.92, "volume": 32686.0}, {"date": "2022-08-08", "close": 10.02, "volume": 70253.0}, {"date": "2022-08-09", "close": 10.01, "volume": 54503.0}, {"date": "2022-08-10", "close": 10.22, "volume": 89060.0}, {"date": "2022-08-11", "close": 10.33, "volume": 73312.0}, {"date": "2022-08-12", "close": 10.39, "volume": 40440.0}, {"date": "2022-08-15", "close": 10.36, "volume": 102446.0}, {"date": "2022-08-16", "close": 10.42, "volume": 52988.0}, {"date": "2022-08-17", "close": 10.38, "volume": 60042.0}, {"date": "2022-08-18", "close": 10.38, "volume": 57464.0}, {"date": "2022-08-19", "close": 10.08, "volume": 52781.0}, {"date": "2022-08-22", "close": 9.93, "volume": 61261.0}, {"date": "2022-08-23", "close": 9.72, "volume": 66166.0}, {"date": "2022-08-24", "close": 9.79, "volume": 48092.0}, {"date": "2022-08-25", "close": 9.99, "volume": 71703.0}, {"date": "2022-08-26", "close": 9.77, "volume": 72556.0}, {"date": "2022-08-29", "close": 9.68, "volume": 105754.0}, {"date": "2022-08-30", "close": 9.52, "volume": 53023.0}, {"date": "2022-08-31", "close": 9.53, "volume": 67283.0}, {"date": "2022-09-01", "close": 9.55, "volume": 63435.0}, {"date": "2022-09-02", "close": 9.45, "volume": 26591.0}, {"date": "2022-09-06", "close": 9.39, "volume": 38542.0}, {"date": "2022-09-07", "close": 9.51, "volume": 42601.0}, {"date": "2022-09-08", "close": 9.48, "volume": 35090.0}, {"date": "2022-09-09", "close": 9.57, "volume": 49426.0}, {"date": "2022-09-12", "close": 9.71, "volume": 111682.0}, {"date": "2022-09-13", "close": 9.37, "volume": 126940.0}, {"date": "2022-09-14", "close": 9.07, "volume": 72595.0}, {"date": "2022-09-15", "close": 8.86, "volume": 97250.0}, {"date": "2022-09-16", "close": 8.76, "volume": 61079.0}, {"date": "2022-09-19", "close": 8.69, "volume": 177511.0}, {"date": "2022-09-20", "close": 8.42, "volume": 134462.0}, {"date": "2022-09-21", "close": 8.24, "volume": 98488.0}, {"date": "2022-09-22", "close": 8.09, "volume": 74702.0}, {"date": "2022-09-23", "close": 7.85, "volume": 95648.0}, {"date": "2022-09-26", "close": 7.62, "volume": 116426.0}, {"date": "2022-09-27", "close": 7.52, "volume": 92070.0}, {"date": "2022-09-28", "close": 7.78, "volume": 135744.0}, {"date": "2022-09-29", "close": 7.6, "volume": 78956.0}, {"date": "2022-09-30", "close": 7.73, "volume": 102153.0}, {"date": "2022-10-03", "close": 7.89, "volume": 148425.0}, {"date": "2022-10-04", "close": 8.09, "volume": 110670.0}, {"date": "2022-10-05", "close": 7.8, "volume": 116722.0}, {"date": "2022-10-06", "close": 7.72, "volume": 87942.0}, {"date": "2022-10-07", "close": 7.47, "volume": 62732.0}, {"date": "2022-10-10", "close": 7.47, "volume": 144470.0}, {"date": "2022-10-11", "close": 7.53, "volume": 72826.0}, {"date": "2022-10-12", "close": 7.21, "volume": 313231.0}, {"date": "2022-10-13", "close": 7.43, "volume": 140937.0}, {"date": "2022-10-14", "close": 7.21, "volume": 79780.0}, {"date": "2022-10-17", "close": 7.46, "volume": 30898.0}, {"date": "2022-10-18", "close": 7.54, "volume": 88094.0}, {"date": "2022-10-19", "close": 7.32, "volume": 59375.0}, {"date": "2022-10-20", "close": 7.35, "volume": 180734.0}, {"date": "2022-10-21", "close": 7.33, "volume": 72200.0}, {"date": "2022-10-24", "close": 7.37, "volume": 77869.0}, {"date": "2022-10-25", "close": 7.68, "volume": 82280.0}, {"date": "2022-10-26", "close": 7.63, "volume": 99437.0}, {"date": "2022-10-27", "close": 7.56, "volume": 59946.0}, {"date": "2022-10-28", "close": 7.79, "volume": 99997.0}, {"date": "2022-10-31", "close": 7.89, "volume": 73028.0}, {"date": "2022-11-01", "close": 7.95, "volume": 43617.0}, {"date": "2022-11-02", "close": 7.74, "volume": 69558.0}, {"date": "2022-11-03", "close": 7.72, "volume": 44780.0}, {"date": "2022-11-04", "close": 7.72, "volume": 66951.0}, {"date": "2022-11-07", "close": 7.57, "volume": 147603.0}, {"date": "2022-11-08", "close": 7.69, "volume": 83021.0}, {"date": "2022-11-09", "close": 7.655, "volume": 76862.0}, {"date": "2022-11-10", "close": 8.23, "volume": 179791.0}, {"date": "2022-11-11", "close": 8.29, "volume": 83390.0}, {"date": "2022-11-14", "close": 8.03, "volume": 78732.0}, {"date": "2022-11-15", "close": 8.14, "volume": 88645.0}, {"date": "2022-11-16", "close": 8.1, "volume": 52726.0}, {"date": "2022-11-17", "close": 8.01, "volume": 95033.0}, {"date": "2022-11-18", "close": 8.13, "volume": 48018.0}, {"date": "2022-11-21", "close": 8.18, "volume": 61291.0}, {"date": "2022-11-22", "close": 8.23, "volume": 85731.0}, {"date": "2022-11-23", "close": 8.32, "volume": 115369.0}, {"date": "2022-11-25", "close": 8.39, "volume": 51531.0}, {"date": "2022-11-28", "close": 8.25, "volume": 90488.0}, {"date": "2022-11-29", "close": 8.29, "volume": 66801.0}, {"date": "2022-11-30", "close": 8.47, "volume": 117116.0}, {"date": "2022-12-01", "close": 8.53, "volume": 101530.0}, {"date": "2022-12-02", "close": 8.52, "volume": 53495.0}, {"date": "2022-12-05", "close": 8.4, "volume": 62358.0}, {"date": "2022-12-06", "close": 8.19, "volume": 51303.0}, {"date": "2022-12-07", "close": 8.15, "volume": 111374.0}, {"date": "2022-12-08", "close": 8.16, "volume": 67978.0}, {"date": "2022-12-09", "close": 8.16, "volume": 91567.0}, {"date": "2022-12-12", "close": 8.22, "volume": 119269.0}, {"date": "2022-12-13", "close": 8.43, "volume": 108570.0}, {"date": "2022-12-14", "close": 8.15, "volume": 114092.0}, {"date": "2022-12-15", "close": 8.0, "volume": 91623.0}, {"date": "2022-12-16", "close": 7.77, "volume": 149955.0}, {"date": "2022-12-19", "close": 7.57, "volume": 85088.0}, {"date": "2022-12-20", "close": 7.58, "volume": 100758.0}, {"date": "2022-12-21", "close": 7.55, "volume": 107833.0}, {"date": "2022-12-22", "close": 7.48, "volume": 99559.0}, {"date": "2022-12-23", "close": 7.5, "volume": 51052.0}, {"date": "2022-12-27", "close": 7.4, "volume": 147975.0}, {"date": "2022-12-28", "close": 7.28, "volume": 167851.0}, {"date": "2022-12-29", "close": 7.47, "volume": 131186.0}, {"date": "2022-12-30", "close": 7.56, "volume": 165014.0}, {"date": "2023-01-03", "close": 7.7, "volume": 104614.0}, {"date": "2023-01-04", "close": 7.88, "volume": 54319.0}, {"date": "2023-01-05", "close": 7.6, "volume": 143715.0}, {"date": "2023-01-06", "close": 7.9, "volume": 70130.0}, {"date": "2023-01-09", "close": 7.94, "volume": 83271.0}, {"date": "2023-01-10", "close": 7.94, "volume": 78549.0}, {"date": "2023-01-11", "close": 8.17, "volume": 40696.0}, {"date": "2023-01-12", "close": 8.36, "volume": 73241.0}, {"date": "2023-01-13", "close": 8.29, "volume": 47723.0}, {"date": "2023-01-17", "close": 8.37, "volume": 54206.0}, {"date": "2023-01-18", "close": 8.26, "volume": 65923.0}, {"date": "2023-01-19", "close": 8.25, "volume": 59747.0}, {"date": "2023-01-20", "close": 8.305, "volume": 44089.0}, {"date": "2023-01-23", "close": 8.38, "volume": 48860.0}, {"date": "2023-01-24", "close": 8.4299, "volume": 47139.0}, {"date": "2023-01-25", "close": 8.4, "volume": 57017.0}, {"date": "2023-01-26", "close": 8.46, "volume": 61028.0}, {"date": "2023-01-27", "close": 8.56, "volume": 107666.0}, {"date": "2023-01-30", "close": 8.46, "volume": 102729.0}, {"date": "2023-01-31", "close": 8.72, "volume": 89143.0}, {"date": "2023-02-01", "close": 8.81, "volume": 86137.0}, {"date": "2023-02-02", "close": 9.03, "volume": 98075.0}, {"date": "2023-02-03", "close": 8.79, "volume": 74218.0}, {"date": "2023-02-06", "close": 8.66, "volume": 150516.0}, {"date": "2023-02-07", "close": 8.72, "volume": 84897.0}, {"date": "2023-02-08", "close": 8.66, "volume": 46617.0}, {"date": "2023-02-09", "close": 8.53, "volume": 46411.0}, {"date": "2023-02-10", "close": 8.64, "volume": 33654.0}, {"date": "2023-02-13", "close": 8.69, "volume": 47974.0}, {"date": "2023-02-14", "close": 8.62, "volume": 40453.0}, {"date": "2023-02-15", "close": 8.63, "volume": 35022.0}, {"date": "2023-02-16", "close": 8.53, "volume": 53130.0}, {"date": "2023-02-17", "close": 8.47, "volume": 40735.0}, {"date": "2023-02-21", "close": 8.35, "volume": 233136.0}, {"date": "2023-02-22", "close": 8.31, "volume": 213488.0}, {"date": "2023-02-23", "close": 8.43, "volume": 134303.0}, {"date": "2023-02-24", "close": 8.38, "volume": 228684.0}, {"date": "2023-02-27", "close": 8.35, "volume": 78400.0}, {"date": "2023-02-28", "close": 8.35, "volume": 115647.0}, {"date": "2023-03-01", "close": 8.22, "volume": 77643.0}, {"date": "2023-03-02", "close": 8.28, "volume": 58057.0}, {"date": "2023-03-03", "close": 8.39, "volume": 95538.0}, {"date": "2023-03-06", "close": 8.5, "volume": 81407.0}, {"date": "2023-03-07", "close": 8.31, "volume": 37322.0}, {"date": "2023-03-08", "close": 8.31, "volume": 67852.0}, {"date": "2023-03-09", "close": 8.11, "volume": 39736.0}, {"date": "2023-03-10", "close": 7.86, "volume": 90544.0}, {"date": "2023-03-13", "close": 7.8, "volume": 68980.0}, {"date": "2023-03-14", "close": 7.54, "volume": 74680.0}, {"date": "2023-03-15", "close": 7.4, "volume": 183383.0}, {"date": "2023-03-16", "close": 7.36, "volume": 56982.0}, {"date": "2023-03-17", "close": 7.09, "volume": 70253.0}, {"date": "2023-03-20", "close": 7.13, "volume": 80419.0}, {"date": "2023-03-21", "close": 7.21, "volume": 83318.0}, {"date": "2023-03-22", "close": 7.09, "volume": 245012.0}, {"date": "2023-03-23", "close": 7.0, "volume": 69654.0}, {"date": "2023-03-24", "close": 7.06, "volume": 61483.0}, {"date": "2023-03-27", "close": 7.09, "volume": 75656.0}, {"date": "2023-03-28", "close": 7.09, "volume": 41283.0}, {"date": "2023-03-29", "close": 7.18, "volume": 87283.0}, {"date": "2023-03-30", "close": 7.26, "volume": 307151.0}, {"date": "2023-03-31", "close": 7.47, "volume": 63205.0}, {"date": "2023-04-03", "close": 7.49, "volume": 158631.0}, {"date": "2023-04-04", "close": 7.42, "volume": 115685.0}, {"date": "2023-04-05", "close": 7.35, "volume": 61883.0}, {"date": "2023-04-06", "close": 7.43, "volume": 69294.0}, {"date": "2023-04-10", "close": 7.46, "volume": 44818.0}, {"date": "2023-04-11", "close": 7.54, "volume": 70679.0}, {"date": "2023-04-12", "close": 7.52, "volume": 74951.0}, {"date": "2023-04-13", "close": 7.46, "volume": 70925.0}, {"date": "2023-04-14", "close": 7.34, "volume": 70869.0}, {"date": "2023-04-17", "close": 7.48, "volume": 55251.0}, {"date": "2023-04-18", "close": 7.51, "volume": 47165.0}, {"date": "2023-04-19", "close": 7.538, "volume": 60398.0}, {"date": "2023-04-20", "close": 7.47, "volume": 53896.0}, {"date": "2023-04-21", "close": 7.44, "volume": 47813.0}, {"date": "2023-04-24", "close": 7.44, "volume": 16643.0}, {"date": "2023-04-25", "close": 7.3, "volume": 87242.0}, {"date": "2023-04-26", "close": 7.24, "volume": 97543.0}, {"date": "2023-04-27", "close": 7.43, "volume": 40381.0}, {"date": "2023-04-28", "close": 7.54, "volume": 44573.0}, {"date": "2023-05-01", "close": 7.51, "volume": 88930.0}, {"date": "2023-05-02", "close": 7.33, "volume": 55948.0}, {"date": "2023-05-03", "close": 7.25, "volume": 96276.0}, {"date": "2023-05-04", "close": 7.26, "volume": 104135.0}, {"date": "2023-05-05", "close": 7.4, "volume": 84313.0}, {"date": "2023-05-08", "close": 7.39, "volume": 42841.0}, {"date": "2023-05-09", "close": 7.31, "volume": 42033.0}, {"date": "2023-05-10", "close": 7.35, "volume": 40162.0}, {"date": "2023-05-11", "close": 7.23, "volume": 66665.0}, {"date": "2023-05-12", "close": 7.21, "volume": 46244.0}, {"date": "2023-05-15", "close": 7.24, "volume": 16887.0}, {"date": "2023-05-16", "close": 7.0893, "volume": 46556.0}, {"date": "2023-05-17", "close": 7.11, "volume": 56095.0}, {"date": "2023-05-18", "close": 7.11, "volume": 28145.0}, {"date": "2023-05-19", "close": 7.1, "volume": 42899.0}, {"date": "2023-05-22", "close": 7.13, "volume": 37798.0}, {"date": "2023-05-23", "close": 7.06, "volume": 49366.0}, {"date": "2023-05-24", "close": 6.88, "volume": 79454.0}, {"date": "2023-05-25", "close": 6.85, "volume": 74202.0}, {"date": "2023-05-26", "close": 6.94, "volume": 45884.0}, {"date": "2023-05-30", "close": 6.99, "volume": 56564.0}, {"date": "2023-05-31", "close": 7.04, "volume": 92330.0}, {"date": "2023-06-01", "close": 7.12, "volume": 116935.0}, {"date": "2023-06-02", "close": 7.27, "volume": 58464.0}, {"date": "2023-06-05", "close": 7.24, "volume": 45300.0}, {"date": "2023-06-06", "close": 7.33, "volume": 87170.0}, {"date": "2023-06-07", "close": 7.47, "volume": 71568.0}, {"date": "2023-06-08", "close": 7.4, "volume": 102275.0}, {"date": "2023-06-09", "close": 7.37, "volume": 74941.0}, {"date": "2023-06-12", "close": 7.38, "volume": 122952.0}, {"date": "2023-06-13", "close": 7.41, "volume": 74664.0}, {"date": "2023-06-14", "close": 7.26, "volume": 112214.0}, {"date": "2023-06-15", "close": 7.31, "volume": 100512.0}, {"date": "2023-06-16", "close": 7.21, "volume": 200572.0}, {"date": "2023-06-20", "close": 7.14, "volume": 159832.0}, {"date": "2023-06-21", "close": 7.12, "volume": 46351.0}, {"date": "2023-06-22", "close": 7.008, "volume": 59077.0}, {"date": "2023-06-23", "close": 6.96, "volume": 82990.0}, {"date": "2023-06-26", "close": 7.11, "volume": 105418.0}, {"date": "2023-06-27", "close": 7.23, "volume": 75924.0}, {"date": "2023-06-28", "close": 7.19, "volume": 76453.0}, {"date": "2023-06-29", "close": 7.27, "volume": 73653.0}, {"date": "2023-06-30", "close": 7.43, "volume": 86985.0}, {"date": "2023-07-03", "close": 7.59, "volume": 108725.0}, {"date": "2023-07-05", "close": 7.58, "volume": 100207.0}, {"date": "2023-07-06", "close": 7.45, "volume": 96606.0}, {"date": "2023-07-07", "close": 7.49, "volume": 96343.0}, {"date": "2023-07-10", "close": 7.48, "volume": 63288.0}, {"date": "2023-07-11", "close": 7.55, "volume": 147319.0}, {"date": "2023-07-12", "close": 7.63, "volume": 103377.0}, {"date": "2023-07-13", "close": 7.65, "volume": 57320.0}, {"date": "2023-07-14", "close": 7.61, "volume": 73083.0}, {"date": "2023-07-17", "close": 7.555, "volume": 66841.0}, {"date": "2023-07-18", "close": 7.49, "volume": 75766.0}, {"date": "2023-07-19", "close": 7.597, "volume": 95492.0}, {"date": "2023-07-20", "close": 7.62, "volume": 63727.0}, {"date": "2023-07-21", "close": 7.68, "volume": 70081.0}, {"date": "2023-07-24", "close": 7.7, "volume": 103706.0}, {"date": "2023-07-25", "close": 7.63, "volume": 78129.0}, {"date": "2023-07-26", "close": 7.68, "volume": 128579.0}, {"date": "2023-07-27", "close": 7.57, "volume": 97654.0}, {"date": "2023-07-28", "close": 7.59, "volume": 107447.0}, {"date": "2023-07-31", "close": 7.73, "volume": 112682.0}, {"date": "2023-08-01", "close": 7.69, "volume": 77697.0}, {"date": "2023-08-02", "close": 7.65, "volume": 119035.0}, {"date": "2023-08-03", "close": 7.47, "volume": 101356.0}, {"date": "2023-08-04", "close": 7.43, "volume": 43997.0}, {"date": "2023-08-07", "close": 7.57, "volume": 82819.0}, {"date": "2023-08-08", "close": 7.53, "volume": 52403.0}, {"date": "2023-08-09", "close": 7.49, "volume": 47735.0}, {"date": "2023-08-10", "close": 7.45, "volume": 55428.0}, {"date": "2023-08-11", "close": 7.45, "volume": 46566.0}, {"date": "2023-08-14", "close": 7.41, "volume": 40462.0}, {"date": "2023-08-15", "close": 7.27, "volume": 66120.0}, {"date": "2023-08-16", "close": 7.22, "volume": 35831.0}, {"date": "2023-08-17", "close": 7.12, "volume": 73976.0}, {"date": "2023-08-18", "close": 7.12, "volume": 60410.0}, {"date": "2023-08-21", "close": 7.07, "volume": 55870.0}, {"date": "2023-08-22", "close": 7.06, "volume": 46130.0}, {"date": "2023-08-23", "close": 7.15, "volume": 41581.0}, {"date": "2023-08-24", "close": 7.13, "volume": 53578.0}, {"date": "2023-08-25", "close": 7.17, "volume": 35923.0}, {"date": "2023-08-28", "close": 7.23, "volume": 51303.0}, {"date": "2023-08-29", "close": 7.31, "volume": 57873.0}, {"date": "2023-08-30", "close": 7.33, "volume": 75237.0}, {"date": "2023-08-31", "close": 7.3, "volume": 40550.0}, {"date": "2023-09-01", "close": 7.3, "volume": 49147.0}, {"date": "2023-09-05", "close": 7.16, "volume": 79454.0}, {"date": "2023-09-06", "close": 7.15, "volume": 57200.0}, {"date": "2023-09-07", "close": 7.19, "volume": 25097.0}, {"date": "2023-09-08", "close": 7.15, "volume": 31487.0}, {"date": "2023-09-11", "close": 7.1, "volume": 61114.0}, {"date": "2023-09-12", "close": 7.1, "volume": 90510.0}, {"date": "2023-09-13", "close": 7.02, "volume": 68298.0}, {"date": "2023-09-14", "close": 6.98, "volume": 88948.0}, {"date": "2023-09-15", "close": 6.99, "volume": 83322.0}, {"date": "2023-09-18", "close": 6.98, "volume": 97648.0}, {"date": "2023-09-19", "close": 6.93, "volume": 67259.0}, {"date": "2023-09-20", "close": 6.98, "volume": 120241.0}, {"date": "2023-09-21", "close": 6.76, "volume": 104701.0}, {"date": "2023-09-22", "close": 6.8, "volume": 159351.0}, {"date": "2023-09-25", "close": 6.75, "volume": 86005.0}, {"date": "2023-09-26", "close": 6.6, "volume": 120997.0}, {"date": "2023-09-27", "close": 6.53, "volume": 124443.0}, {"date": "2023-09-28", "close": 6.63, "volume": 85116.0}, {"date": "2023-09-29", "close": 6.7, "volume": 104844.0}, {"date": "2023-10-02", "close": 6.65, "volume": 206525.0}, {"date": "2023-10-03", "close": 6.46, "volume": 170485.0}, {"date": "2023-10-04", "close": 6.53, "volume": 138719.0}, {"date": "2023-10-05", "close": 6.54, "volume": 133653.0}, {"date": "2023-10-06", "close": 6.6, "volume": 133704.0}, {"date": "2023-10-09", "close": 6.7, "volume": 97132.0}, {"date": "2023-10-10", "close": 6.75, "volume": 70347.0}, {"date": "2023-10-11", "close": 6.805, "volume": 57331.0}, {"date": "2023-10-12", "close": 6.71, "volume": 53345.0}, {"date": "2023-10-13", "close": 6.64, "volume": 50550.0}, {"date": "2023-10-16", "close": 6.69, "volume": 95242.0}, {"date": "2023-10-17", "close": 6.67, "volume": 39964.0}, {"date": "2023-10-18", "close": 6.495, "volume": 112487.0}, {"date": "2023-10-19", "close": 6.26, "volume": 175399.0}, {"date": "2023-10-20", "close": 6.16, "volume": 155894.0}, {"date": "2023-10-23", "close": 6.07, "volume": 76930.0}, {"date": "2023-10-24", "close": 6.16, "volume": 88850.0}, {"date": "2023-10-25", "close": 5.98, "volume": 93675.0}, {"date": "2023-10-26", "close": 6.06, "volume": 91345.0}, {"date": "2023-10-27", "close": 5.96, "volume": 75717.0}, {"date": "2023-10-30", "close": 6.0, "volume": 78267.0}, {"date": "2023-10-31", "close": 6.15, "volume": 72583.0}, {"date": "2023-11-01", "close": 6.3, "volume": 92230.0}, {"date": "2023-11-02", "close": 6.58, "volume": 79384.0}, {"date": "2023-11-03", "close": 6.76, "volume": 101313.0}, {"date": "2023-11-06", "close": 6.59, "volume": 95714.0}, {"date": "2023-11-07", "close": 6.47, "volume": 80087.0}, {"date": "2023-11-08", "close": 6.46, "volume": 95528.0}, {"date": "2023-11-09", "close": 6.39, "volume": 153550.0}, {"date": "2023-11-10", "close": 6.48, "volume": 76367.0}, {"date": "2023-11-13", "close": 6.43, "volume": 63116.0}, {"date": "2023-11-14", "close": 6.79, "volume": 105831.0}, {"date": "2023-11-15", "close": 6.85, "volume": 63693.0}, {"date": "2023-11-16", "close": 6.8, "volume": 78513.0}, {"date": "2023-11-17", "close": 6.75, "volume": 61032.0}, {"date": "2023-11-20", "close": 6.82, "volume": 112142.0}, {"date": "2023-11-21", "close": 6.83, "volume": 80570.0}, {"date": "2023-11-22", "close": 6.84, "volume": 78259.0}, {"date": "2023-11-24", "close": 6.88, "volume": 39131.0}, {"date": "2023-11-27", "close": 6.87, "volume": 93367.0}, {"date": "2023-11-28", "close": 6.92, "volume": 71300.0}, {"date": "2023-11-29", "close": 6.97, "volume": 104691.0}, {"date": "2023-11-30", "close": 7.05, "volume": 88552.0}, {"date": "2023-12-01", "close": 7.33, "volume": 96477.0}, {"date": "2023-12-04", "close": 7.4, "volume": 114533.0}, {"date": "2023-12-05", "close": 7.34, "volume": 101156.0}, {"date": "2023-12-06", "close": 7.34, "volume": 165752.0}, {"date": "2023-12-07", "close": 7.35, "volume": 53541.0}, {"date": "2023-12-08", "close": 7.35, "volume": 42265.0}, {"date": "2023-12-11", "close": 7.379, "volume": 76248.0}, {"date": "2023-12-12", "close": 7.32, "volume": 159306.0}, {"date": "2023-12-13", "close": 7.7, "volume": 161936.0}, {"date": "2023-12-14", "close": 7.86, "volume": 132403.0}, {"date": "2023-12-15", "close": 7.69, "volume": 121044.0}, {"date": "2023-12-18", "close": 7.61, "volume": 72398.0}, {"date": "2023-12-19", "close": 7.67, "volume": 91238.0}, {"date": "2023-12-20", "close": 7.57, "volume": 77586.0}, {"date": "2023-12-21", "close": 7.57, "volume": 108785.0}, {"date": "2023-12-22", "close": 7.65, "volume": 115636.0}, {"date": "2023-12-26", "close": 7.76, "volume": 84736.0}, {"date": "2023-12-27", "close": 7.84, "volume": 119994.0}, {"date": "2023-12-28", "close": 7.83, "volume": 54544.0}, {"date": "2023-12-29", "close": 7.82, "volume": 117596.0}, {"date": "2024-01-02", "close": 7.83, "volume": 143106.0}, {"date": "2024-01-03", "close": 7.6119, "volume": 100786.0}, {"date": "2024-01-04", "close": 7.66, "volume": 80159.0}, {"date": "2024-01-05", "close": 7.62, "volume": 84273.0}, {"date": "2024-01-08", "close": 7.78, "volume": 88944.0}, {"date": "2024-01-09", "close": 7.75, "volume": 54135.0}, {"date": "2024-01-10", "close": 7.79, "volume": 53203.0}, {"date": "2024-01-11", "close": 7.72, "volume": 112073.0}, {"date": "2024-01-12", "close": 7.75, "volume": 99660.0}, {"date": "2024-01-16", "close": 7.64, "volume": 70356.0}, {"date": "2024-01-17", "close": 7.49, "volume": 85420.0}, {"date": "2024-01-18", "close": 7.44, "volume": 105391.0}, {"date": "2024-01-19", "close": 7.56, "volume": 72713.0}, {"date": "2024-01-22", "close": 7.66, "volume": 80491.0}, {"date": "2024-01-23", "close": 7.63, "volume": 98075.0}, {"date": "2024-01-24", "close": 7.53, "volume": 86482.0}, {"date": "2024-01-25", "close": 7.59, "volume": 105491.0}, {"date": "2024-01-26", "close": 7.62, "volume": 112217.0}, {"date": "2024-01-29", "close": 7.72, "volume": 75935.0}, {"date": "2024-01-30", "close": 7.65, "volume": 80604.0}, {"date": "2024-01-31", "close": 7.53, "volume": 127732.0}, {"date": "2024-02-01", "close": 7.66, "volume": 91845.0}, {"date": "2024-02-02", "close": 7.53, "volume": 93425.0}, {"date": "2024-02-05", "close": 7.4, "volume": 73782.0}, {"date": "2024-02-06", "close": 7.48, "volume": 126911.0}, {"date": "2024-02-07", "close": 7.48, "volume": 88200.0}, {"date": "2024-02-08", "close": 7.52, "volume": 80024.0}, {"date": "2024-02-09", "close": 7.53, "volume": 71396.0}, {"date": "2024-02-12", "close": 7.59, "volume": 81290.0}, {"date": "2024-02-13", "close": 7.42, "volume": 119914.0}, {"date": "2024-02-14", "close": 7.53, "volume": 75083.0}, {"date": "2024-02-15", "close": 7.65, "volume": 41842.0}, {"date": "2024-02-16", "close": 7.64, "volume": 132538.0}, {"date": "2024-02-20", "close": 7.57, "volume": 48305.0}, {"date": "2024-02-21", "close": 7.59, "volume": 102051.0}, {"date": "2024-02-22", "close": 7.62, "volume": 43397.0}, {"date": "2024-02-23", "close": 7.61, "volume": 68392.0}, {"date": "2024-02-26", "close": 7.62, "volume": 173638.0}, {"date": "2024-02-27", "close": 7.61, "volume": 63551.0}, {"date": "2024-02-28", "close": 7.62, "volume": 62173.0}, {"date": "2024-02-29", "close": 7.78, "volume": 202074.0}, {"date": "2024-03-01", "close": 7.88, "volume": 126979.0}, {"date": "2024-03-04", "close": 7.9, "volume": 69748.0}, {"date": "2024-03-05", "close": 7.75, "volume": 66839.0}, {"date": "2024-03-06", "close": 7.82, "volume": 48191.0}, {"date": "2024-03-07", "close": 7.84, "volume": 82078.0}, {"date": "2024-03-08", "close": 7.91, "volume": 47125.0}, {"date": "2024-03-11", "close": 7.9, "volume": 74510.0}, {"date": "2024-03-12", "close": 7.96, "volume": 94779.0}, {"date": "2024-03-13", "close": 7.96, "volume": 61081.0}, {"date": "2024-03-14", "close": 7.68, "volume": 66150.0}, {"date": "2024-03-15", "close": 7.66, "volume": 65152.0}, {"date": "2024-03-18", "close": 7.61, "volume": 64736.0}, {"date": "2024-03-19", "close": 7.57, "volume": 72104.0}, {"date": "2024-03-20", "close": 7.65, "volume": 70855.0}, {"date": "2024-03-21", "close": 7.65, "volume": 64724.0}, {"date": "2024-03-22", "close": 7.728, "volume": 105249.0}, {"date": "2024-03-25", "close": 7.67, "volume": 53882.0}, {"date": "2024-03-26", "close": 7.71, "volume": 75494.0}, {"date": "2024-03-27", "close": 7.82, "volume": 71823.0}, {"date": "2024-03-28", "close": 7.9, "volume": 90515.0}, {"date": "2024-04-01", "close": 7.67, "volume": 123974.0}, {"date": "2024-04-02", "close": 7.55, "volume": 106539.0}, {"date": "2024-04-03", "close": 7.47, "volume": 124724.0}, {"date": "2024-04-04", "close": 7.47, "volume": 109437.0}, {"date": "2024-04-05", "close": 7.45, "volume": 73925.0}, {"date": "2024-04-08", "close": 7.55, "volume": 71601.0}, {"date": "2024-04-09", "close": 7.71, "volume": 66550.0}, {"date": "2024-04-10", "close": 7.43, "volume": 100334.0}, {"date": "2024-04-11", "close": 7.42, "volume": 66973.0}, {"date": "2024-04-12", "close": 7.35, "volume": 52851.0}, {"date": "2024-04-15", "close": 7.36, "volume": 202910.0}, {"date": "2024-04-16", "close": 7.14, "volume": 91869.0}, {"date": "2024-04-17", "close": 7.19, "volume": 81856.0}, {"date": "2024-04-18", "close": 7.12, "volume": 51104.0}, {"date": "2024-04-19", "close": 7.15, "volume": 21046.0}, {"date": "2024-04-22", "close": 7.25, "volume": 86960.0}, {"date": "2024-04-23", "close": 7.34, "volume": 69677.0}, {"date": "2024-04-24", "close": 7.35, "volume": 43452.0}, {"date": "2024-04-25", "close": 7.24, "volume": 37888.0}, {"date": "2024-04-26", "close": 7.3, "volume": 110108.0}, {"date": "2024-04-29", "close": 7.35, "volume": 63221.0}, {"date": "2024-04-30", "close": 7.29, "volume": 91806.0}, {"date": "2024-05-01", "close": 7.22, "volume": 112863.0}, {"date": "2024-05-02", "close": 7.26, "volume": 51679.0}, {"date": "2024-05-03", "close": 7.41, "volume": 81894.0}, {"date": "2024-05-06", "close": 7.39, "volume": 66115.0}, {"date": "2024-05-07", "close": 7.42, "volume": 54529.0}, {"date": "2024-05-08", "close": 7.33, "volume": 72112.0}, {"date": "2024-05-09", "close": 7.41, "volume": 88403.0}, {"date": "2024-05-10", "close": 7.43, "volume": 71545.0}, {"date": "2024-05-13", "close": 7.42, "volume": 45493.0}, {"date": "2024-05-14", "close": 7.5, "volume": 84652.0}, {"date": "2024-05-15", "close": 7.61, "volume": 78700.0}, {"date": "2024-05-16", "close": 7.53, "volume": 52079.0}, {"date": "2024-05-17", "close": 7.61, "volume": 79786.0}, {"date": "2024-05-20", "close": 7.528, "volume": 47594.0}, {"date": "2024-05-21", "close": 7.56, "volume": 54381.0}, {"date": "2024-05-22", "close": 7.47, "volume": 85482.0}, {"date": "2024-05-23", "close": 7.38, "volume": 42804.0}, {"date": "2024-05-24", "close": 7.41, "volume": 46319.0}, {"date": "2024-05-28", "close": 7.33, "volume": 40386.0}, {"date": "2024-05-29", "close": 7.15, "volume": 73958.0}, {"date": "2024-05-30", "close": 7.19, "volume": 72673.0}, {"date": "2024-05-31", "close": 7.39, "volume": 47757.0}, {"date": "2024-06-03", "close": 7.43, "volume": 51316.0}, {"date": "2024-06-04", "close": 7.529, "volume": 98101.0}, {"date": "2024-06-05", "close": 7.54, "volume": 65946.0}, {"date": "2024-06-06", "close": 7.57, "volume": 33269.0}, {"date": "2024-06-07", "close": 7.5, "volume": 70922.0}, {"date": "2024-06-10", "close": 7.52, "volume": 37821.0}, {"date": "2024-06-11", "close": 7.52, "volume": 54900.0}, {"date": "2024-06-12", "close": 7.58, "volume": 82221.0}, {"date": "2024-06-13", "close": 7.62, "volume": 81670.0}, {"date": "2024-06-14", "close": 7.52, "volume": 63344.0}, {"date": "2024-06-17", "close": 7.47, "volume": 74889.0}, {"date": "2024-06-18", "close": 7.49, "volume": 84639.0}, {"date": "2024-06-20", "close": 7.509, "volume": 76204.0}, {"date": "2024-06-21", "close": 7.44, "volume": 56056.0}, {"date": "2024-06-24", "close": 7.48, "volume": 81691.0}, {"date": "2024-06-25", "close": 7.43, "volume": 93973.0}, {"date": "2024-06-26", "close": 7.4, "volume": 96504.0}, {"date": "2024-06-27", "close": 7.48, "volume": 65759.0}, {"date": "2024-06-28", "close": 7.64, "volume": 162307.0}, {"date": "2024-07-01", "close": 7.7, "volume": 128579.0}, {"date": "2024-07-02", "close": 7.71, "volume": 75040.0}, {"date": "2024-07-03", "close": 7.635, "volume": 54647.0}, {"date": "2024-07-05", "close": 7.69, "volume": 55116.0}, {"date": "2024-07-08", "close": 7.65, "volume": 65177.0}, {"date": "2024-07-09", "close": 7.72, "volume": 67518.0}, {"date": "2024-07-10", "close": 7.71, "volume": 89454.0}, {"date": "2024-07-11", "close": 7.94, "volume": 125389.0}, {"date": "2024-07-12", "close": 7.93, "volume": 35305.0}, {"date": "2024-07-15", "close": 8.06, "volume": 91935.0}, {"date": "2024-07-16", "close": 8.2, "volume": 115367.0}, {"date": "2024-07-17", "close": 8.29, "volume": 97182.0}, {"date": "2024-07-18", "close": 8.22, "volume": 116386.0}, {"date": "2024-07-19", "close": 8.19, "volume": 36807.0}, {"date": "2024-07-22", "close": 8.25, "volume": 104042.0}, {"date": "2024-07-23", "close": 8.31, "volume": 93564.0}, {"date": "2024-07-24", "close": 8.27, "volume": 88921.0}, {"date": "2024-07-25", "close": 8.14, "volume": 57890.0}, {"date": "2024-07-26", "close": 8.2, "volume": 43699.0}, {"date": "2024-07-29", "close": 8.225, "volume": 56942.0}, {"date": "2024-07-30", "close": 8.26, "volume": 66014.0}, {"date": "2024-07-31", "close": 8.32, "volume": 96392.0}, {"date": "2024-08-01", "close": 8.3, "volume": 57910.0}, {"date": "2024-08-02", "close": 8.27, "volume": 65681.0}, {"date": "2024-08-05", "close": 8.0, "volume": 81782.0}, {"date": "2024-08-06", "close": 8.17, "volume": 88427.0}, {"date": "2024-08-07", "close": 8.205, "volume": 29972.0}, {"date": "2024-08-08", "close": 8.24, "volume": 65063.0}, {"date": "2024-08-09", "close": 8.31, "volume": 51968.0}, {"date": "2024-08-12", "close": 8.33, "volume": 82900.0}, {"date": "2024-08-13", "close": 8.27, "volume": 100653.0}, {"date": "2024-08-14", "close": 8.33, "volume": 58207.0}, {"date": "2024-08-15", "close": 8.42, "volume": 50254.0}, {"date": "2024-08-16", "close": 8.35, "volume": 55253.0}, {"date": "2024-08-19", "close": 8.46, "volume": 79493.0}, {"date": "2024-08-20", "close": 8.4799, "volume": 48972.0}, {"date": "2024-08-21", "close": 8.52, "volume": 51712.0}, {"date": "2024-08-22", "close": 8.565, "volume": 42006.0}, {"date": "2024-08-23", "close": 8.81, "volume": 166402.0}, {"date": "2024-08-26", "close": 8.87, "volume": 113375.0}, {"date": "2024-08-27", "close": 8.865, "volume": 52745.0}, {"date": "2024-08-28", "close": 8.82, "volume": 112070.0}, {"date": "2024-08-29", "close": 8.91, "volume": 144623.0}, {"date": "2024-08-30", "close": 8.96, "volume": 87198.0}, {"date": "2024-09-03", "close": 8.99, "volume": 65814.0}, {"date": "2024-09-04", "close": 8.98, "volume": 208091.0}, {"date": "2024-09-05", "close": 8.96, "volume": 69688.0}, {"date": "2024-09-06", "close": 8.99, "volume": 51851.0}, {"date": "2024-09-09", "close": 9.085, "volume": 100824.0}, {"date": "2024-09-10", "close": 9.04, "volume": 96628.0}, {"date": "2024-09-11", "close": 9.05, "volume": 95340.0}, {"date": "2024-09-12", "close": 9.11, "volume": 83954.0}, {"date": "2024-09-13", "close": 9.16, "volume": 118332.0}, {"date": "2024-09-16", "close": 9.23, "volume": 141430.0}, {"date": "2024-09-17", "close": 9.11, "volume": 117118.0}, {"date": "2024-09-18", "close": 9.14, "volume": 146234.0}, {"date": "2024-09-19", "close": 9.13, "volume": 147361.0}, {"date": "2024-09-20", "close": 8.94, "volume": 80994.0}, {"date": "2024-09-23", "close": 9.13, "volume": 71377.0}, {"date": "2024-09-24", "close": 9.28, "volume": 100607.0}, {"date": "2024-09-25", "close": 9.28, "volume": 88009.0}, {"date": "2024-09-26", "close": 9.15, "volume": 78731.0}, {"date": "2024-09-27", "close": 9.13, "volume": 86761.0}, {"date": "2024-09-30", "close": 9.3, "volume": 84754.0}, {"date": "2024-10-01", "close": 9.27, "volume": 192606.0}, {"date": "2024-10-02", "close": 9.22, "volume": 89577.0}, {"date": "2024-10-03", "close": 8.95, "volume": 185420.0}, {"date": "2024-10-04", "close": 8.91, "volume": 72733.0}, {"date": "2024-10-07", "close": 8.82, "volume": 141592.0}, {"date": "2024-10-08", "close": 8.83, "volume": 109551.0}, {"date": "2024-10-09", "close": 8.93, "volume": 122334.0}, {"date": "2024-10-10", "close": 8.91, "volume": 50987.0}, {"date": "2024-10-11", "close": 8.9, "volume": 99497.0}, {"date": "2024-10-14", "close": 8.94, "volume": 100013.0}, {"date": "2024-10-15", "close": 8.99, "volume": 92171.0}, {"date": "2024-10-16", "close": 9.04, "volume": 64971.0}, {"date": "2024-10-17", "close": 9.0, "volume": 81467.0}, {"date": "2024-10-18", "close": 9.07, "volume": 33777.0}, {"date": "2024-10-21", "close": 8.95, "volume": 91084.0}, {"date": "2024-10-22", "close": 8.97, "volume": 57793.0}, {"date": "2024-10-23", "close": 8.98, "volume": 45998.0}, {"date": "2024-10-24", "close": 9.0, "volume": 60297.0}, {"date": "2024-10-25", "close": 9.0, "volume": 97070.0}, {"date": "2024-10-28", "close": 8.97, "volume": 86843.0}, {"date": "2024-10-29", "close": 8.93, "volume": 82319.0}, {"date": "2024-10-30", "close": 8.98, "volume": 88959.0}, {"date": "2024-10-31", "close": 8.89, "volume": 54175.0}, {"date": "2024-11-01", "close": 8.71, "volume": 96345.0}, {"date": "2024-11-04", "close": 8.84, "volume": 175325.0}, {"date": "2024-11-05", "close": 8.99, "volume": 70068.0}, {"date": "2024-11-06", "close": 8.86, "volume": 141534.0}, {"date": "2024-11-07", "close": 9.1, "volume": 72409.0}, {"date": "2024-11-08", "close": 9.35, "volume": 128289.0}, {"date": "2024-11-11", "close": 9.31, "volume": 83633.0}, {"date": "2024-11-12", "close": 9.26, "volume": 83159.0}, {"date": "2024-11-13", "close": 9.2, "volume": 53383.0}, {"date": "2024-11-14", "close": 9.11, "volume": 64147.0}, {"date": "2024-11-15", "close": 9.07, "volume": 56476.0}, {"date": "2024-11-18", "close": 9.19, "volume": 53097.0}, {"date": "2024-11-19", "close": 9.22, "volume": 44620.0}, {"date": "2024-11-20", "close": 9.24, "volume": 37651.0}, {"date": "2024-11-21", "close": 9.3, "volume": 32820.0}, {"date": "2024-11-22", "close": 9.41, "volume": 51207.0}, {"date": "2024-11-25", "close": 9.53, "volume": 60228.0}, {"date": "2024-11-26", "close": 9.55, "volume": 52666.0}, {"date": "2024-11-27", "close": 9.64, "volume": 30519.0}, {"date": "2024-11-29", "close": 9.635, "volume": 32744.0}, {"date": "2024-12-02", "close": 9.46, "volume": 49386.0}, {"date": "2024-12-03", "close": 9.48, "volume": 51937.0}, {"date": "2024-12-04", "close": 9.44, "volume": 85897.0}, {"date": "2024-12-05", "close": 9.41, "volume": 36246.0}, {"date": "2024-12-06", "close": 9.43, "volume": 39766.0}, {"date": "2024-12-09", "close": 9.41, "volume": 77396.0}, {"date": "2024-12-10", "close": 9.28, "volume": 70117.0}, {"date": "2024-12-11", "close": 9.27, "volume": 66493.0}, {"date": "2024-12-12", "close": 9.23, "volume": 51932.0}, {"date": "2024-12-13", "close": 8.98, "volume": 40490.0}, {"date": "2024-12-16", "close": 8.92, "volume": 122564.0}, {"date": "2024-12-17", "close": 8.69, "volume": 128084.0}, {"date": "2024-12-18", "close": 8.28, "volume": 117990.0}, {"date": "2024-12-19", "close": 8.09, "volume": 141681.0}, {"date": "2024-12-20", "close": 8.31, "volume": 113644.0}, {"date": "2024-12-23", "close": 8.4, "volume": 74454.0}, {"date": "2024-12-24", "close": 8.51, "volume": 42984.0}, {"date": "2024-12-26", "close": 8.64, "volume": 102488.0}, {"date": "2024-12-27", "close": 8.53, "volume": 73529.0}, {"date": "2024-12-30", "close": 8.6, "volume": 139681.0}, {"date": "2024-12-31", "close": 8.63, "volume": 128328.0}, {"date": "2025-01-02", "close": 8.49, "volume": 88588.0}, {"date": "2025-01-03", "close": 8.62, "volume": 80222.0}, {"date": "2025-01-06", "close": 8.54, "volume": 53322.0}, {"date": "2025-01-07", "close": 8.36, "volume": 85552.0}, {"date": "2025-01-08", "close": 8.45, "volume": 69048.0}, {"date": "2025-01-10", "close": 8.21, "volume": 55648.0}, {"date": "2025-01-13", "close": 8.21, "volume": 81895.0}, {"date": "2025-01-14", "close": 8.28, "volume": 75496.0}, {"date": "2025-01-15", "close": 8.48, "volume": 70289.0}, {"date": "2025-01-16", "close": 8.56, "volume": 87982.0}, {"date": "2025-01-17", "close": 8.52, "volume": 79435.0}, {"date": "2025-01-21", "close": 8.64, "volume": 59760.0}, {"date": "2025-01-22", "close": 8.57, "volume": 66125.0}, {"date": "2025-01-23", "close": 8.59, "volume": 85939.0}, {"date": "2025-01-24", "close": 8.65, "volume": 59133.0}, {"date": "2025-01-27", "close": 8.725, "volume": 87576.0}, {"date": "2025-01-28", "close": 8.71, "volume": 33480.0}, {"date": "2025-01-29", "close": 8.61, "volume": 35346.0}, {"date": "2025-01-30", "close": 8.68, "volume": 42285.0}, {"date": "2025-01-31", "close": 8.7, "volume": 42969.0}, {"date": "2025-02-03", "close": 8.58, "volume": 110837.0}, {"date": "2025-02-04", "close": 8.52, "volume": 91722.0}, {"date": "2025-02-05", "close": 8.63, "volume": 56301.0}, {"date": "2025-02-06", "close": 8.61, "volume": 100587.0}, {"date": "2025-02-07", "close": 8.63, "volume": 59935.0}, {"date": "2025-02-10", "close": 8.62, "volume": 80501.0}, {"date": "2025-02-11", "close": 8.62, "volume": 70270.0}, {"date": "2025-02-12", "close": 8.59, "volume": 60656.0}, {"date": "2025-02-13", "close": 8.65, "volume": 28855.0}, {"date": "2025-02-14", "close": 8.61, "volume": 146030.0}, {"date": "2025-02-18", "close": 8.61, "volume": 63366.0}, {"date": "2025-02-19", "close": 8.64, "volume": 104406.0}, {"date": "2025-02-20", "close": 8.66, "volume": 76347.0}, {"date": "2025-02-21", "close": 8.6, "volume": 50992.0}, {"date": "2025-02-24", "close": 8.63, "volume": 83380.0}, {"date": "2025-02-25", "close": 8.68, "volume": 68119.0}, {"date": "2025-02-26", "close": 8.68, "volume": 83642.0}, {"date": "2025-02-27", "close": 8.71, "volume": 68604.0}, {"date": "2025-02-28", "close": 8.85, "volume": 76195.0}, {"date": "2025-03-03", "close": 8.88, "volume": 93640.0}, {"date": "2025-03-04", "close": 8.74, "volume": 112124.0}, {"date": "2025-03-05", "close": 8.78, "volume": 67731.0}, {"date": "2025-03-06", "close": 8.56, "volume": 63855.0}, {"date": "2025-03-07", "close": 8.55, "volume": 65615.0}, {"date": "2025-03-10", "close": 8.47, "volume": 40890.0}, {"date": "2025-03-11", "close": 8.31, "volume": 106981.0}, {"date": "2025-03-12", "close": 8.34, "volume": 56237.0}, {"date": "2025-03-13", "close": 8.25, "volume": 30630.0}, {"date": "2025-03-14", "close": 8.09, "volume": 53719.0}, {"date": "2025-03-17", "close": 8.22, "volume": 38296.0}, {"date": "2025-03-18", "close": 8.2, "volume": 77518.0}, {"date": "2025-03-19", "close": 8.22, "volume": 82315.0}, {"date": "2025-03-20", "close": 8.28, "volume": 57379.0}, {"date": "2025-03-21", "close": 8.2, "volume": 32611.0}, {"date": "2025-03-24", "close": 8.19, "volume": 88719.0}, {"date": "2025-03-25", "close": 8.14, "volume": 47107.0}, {"date": "2025-03-26", "close": 8.12, "volume": 78410.0}, {"date": "2025-03-27", "close": 8.12, "volume": 43059.0}, {"date": "2025-03-28", "close": 8.11, "volume": 74861.0}, {"date": "2025-03-31", "close": 8.24, "volume": 97515.0}, {"date": "2025-04-01", "close": 8.24, "volume": 121545.0}, {"date": "2025-04-02", "close": 8.3, "volume": 69412.0}, {"date": "2025-04-03", "close": 7.97, "volume": 90846.0}, {"date": "2025-04-04", "close": 7.35, "volume": 132668.0}, {"date": "2025-04-07", "close": 7.05, "volume": 256470.0}, {"date": "2025-04-08", "close": 6.92, "volume": 162333.0}, {"date": "2025-04-09", "close": 7.37, "volume": 147220.0}, {"date": "2025-04-10", "close": 7.06, "volume": 247089.0}, {"date": "2025-04-11", "close": 7.13, "volume": 108338.0}, {"date": "2025-04-14", "close": 7.39, "volume": 102645.0}, {"date": "2025-04-15", "close": 7.5, "volume": 90966.0}, {"date": "2025-04-16", "close": 7.51, "volume": 73528.0}, {"date": "2025-04-17", "close": 7.65, "volume": 69792.0}, {"date": "2025-04-21", "close": 7.41, "volume": 101171.0}, {"date": "2025-04-22", "close": 7.56, "volume": 79813.0}, {"date": "2025-04-23", "close": 7.67, "volume": 108552.0}, {"date": "2025-04-24", "close": 7.75, "volume": 63068.0}, {"date": "2025-04-25", "close": 7.75, "volume": 58982.0}, {"date": "2025-04-28", "close": 7.78, "volume": 79089.0}, {"date": "2025-04-29", "close": 7.8, "volume": 94373.0}, {"date": "2025-04-30", "close": 7.82, "volume": 86277.0}, {"date": "2025-05-01", "close": 7.95, "volume": 54482.0}, {"date": "2025-05-02", "close": 8.02, "volume": 75142.0}, {"date": "2025-05-05", "close": 7.98, "volume": 79004.0}, {"date": "2025-05-06", "close": 7.92, "volume": 63012.0}, {"date": "2025-05-07", "close": 7.94, "volume": 68976.0}, {"date": "2025-05-08", "close": 7.97, "volume": 74035.0}, {"date": "2025-05-09", "close": 7.94, "volume": 102195.0}, {"date": "2025-05-12", "close": 8.035, "volume": 120574.0}, {"date": "2025-05-13", "close": 7.97, "volume": 122405.0}, {"date": "2025-05-14", "close": 7.84, "volume": 61419.0}, {"date": "2025-05-15", "close": 7.91, "volume": 115510.0}, {"date": "2025-05-16", "close": 8.02, "volume": 59955.0}, {"date": "2025-05-19", "close": 8.01, "volume": 50970.0}, {"date": "2025-05-20", "close": 7.97, "volume": 43550.0}, {"date": "2025-05-21", "close": 7.76, "volume": 89149.0}, {"date": "2025-05-22", "close": 7.64, "volume": 70819.0}, {"date": "2025-05-23", "close": 7.66, "volume": 92901.0}, {"date": "2025-05-27", "close": 7.83, "volume": 81725.0}, {"date": "2025-05-28", "close": 7.75, "volume": 109731.0}, {"date": "2025-05-29", "close": 7.89, "volume": 34390.0}, {"date": "2025-05-30", "close": 7.97, "volume": 90622.0}, {"date": "2025-06-02", "close": 7.92, "volume": 55541.0}, {"date": "2025-06-03", "close": 7.92, "volume": 51514.0}, {"date": "2025-06-04", "close": 7.93, "volume": 35541.0}, {"date": "2025-06-05", "close": 7.88, "volume": 33655.0}, {"date": "2025-06-06", "close": 7.97, "volume": 36872.0}, {"date": "2025-06-09", "close": 8.0, "volume": 59203.0}, {"date": "2025-06-10", "close": 8.04, "volume": 86860.0}, {"date": "2025-06-11", "close": 7.99, "volume": 82618.0}, {"date": "2025-06-12", "close": 8.05, "volume": 65199.0}, {"date": "2025-06-13", "close": 7.75, "volume": 67207.0}, {"date": "2025-06-16", "close": 7.78, "volume": 90436.0}, {"date": "2025-06-17", "close": 7.76, "volume": 66349.0}, {"date": "2025-06-18", "close": 7.76, "volume": 52676.0}, {"date": "2025-06-20", "close": 7.745, "volume": 65344.0}, {"date": "2025-06-23", "close": 7.81, "volume": 110684.0}, {"date": "2025-06-24", "close": 7.82, "volume": 98905.0}, {"date": "2025-06-25", "close": 7.7, "volume": 108095.0}, {"date": "2025-06-26", "close": 7.58, "volume": 213226.0}, {"date": "2025-06-27", "close": 7.64, "volume": 74866.0}, {"date": "2025-06-30", "close": 7.78, "volume": 106442.0}, {"date": "2025-07-01", "close": 7.87, "volume": 171688.0}, {"date": "2025-07-02", "close": 7.87, "volume": 88904.0}, {"date": "2025-07-03", "close": 7.89, "volume": 74151.0}, {"date": "2025-07-07", "close": 7.77, "volume": 86019.0}, {"date": "2025-07-08", "close": 7.76, "volume": 93660.0}, {"date": "2025-07-09", "close": 7.8, "volume": 55306.0}, {"date": "2025-07-10", "close": 7.79, "volume": 36492.0}, {"date": "2025-07-11", "close": 7.81, "volume": 25560.0}, {"date": "2025-07-14", "close": 7.83, "volume": 75089.0}, {"date": "2025-07-15", "close": 7.83, "volume": 156377.0}, {"date": "2025-07-16", "close": 7.86, "volume": 139129.0}, {"date": "2025-07-17", "close": 7.83, "volume": 152218.0}, {"date": "2025-07-18", "close": 7.835, "volume": 65117.0}, {"date": "2025-07-21", "close": 7.85, "volume": 107167.0}, {"date": "2025-07-22", "close": 7.96, "volume": 110376.0}, {"date": "2025-07-23", "close": 7.97, "volume": 76308.0}, {"date": "2025-07-24", "close": 7.925, "volume": 127437.0}, {"date": "2025-07-25", "close": 7.91, "volume": 79358.0}, {"date": "2025-07-28", "close": 7.78, "volume": 140429.0}, {"date": "2025-07-29", "close": 7.83, "volume": 57360.0}, {"date": "2025-07-30", "close": 7.74, "volume": 62853.0}, {"date": "2025-07-31", "close": 7.66, "volume": 60083.0}, {"date": "2025-08-01", "close": 7.59, "volume": 119944.0}, {"date": "2025-08-04", "close": 7.63, "volume": 73235.0}, {"date": "2025-08-05", "close": 7.69, "volume": 70374.0}, {"date": "2025-08-06", "close": 7.65, "volume": 57491.0}, {"date": "2025-08-07", "close": 7.64, "volume": 56936.0}, {"date": "2025-08-08", "close": 7.63, "volume": 47466.0}, {"date": "2025-08-11", "close": 7.6, "volume": 56594.0}, {"date": "2025-08-12", "close": 7.62, "volume": 63311.0}, {"date": "2025-08-13", "close": 7.72, "volume": 55590.0}, {"date": "2025-08-14", "close": 7.67, "volume": 65405.0}, {"date": "2025-08-15", "close": 7.69, "volume": 75409.0}, {"date": "2025-08-18", "close": 7.69, "volume": 52615.0}, {"date": "2025-08-19", "close": 7.78, "volume": 50333.0}, {"date": "2025-08-20", "close": 7.85, "volume": 69235.0}, {"date": "2025-08-21", "close": 7.81, "volume": 48311.0}, {"date": "2025-08-22", "close": 8.03, "volume": 285657.0}, {"date": "2025-08-25", "close": 8.02, "volume": 179703.0}, {"date": "2025-08-26", "close": 7.98, "volume": 103092.0}, {"date": "2025-08-27", "close": 8.05, "volume": 53473.0}, {"date": "2025-08-28", "close": 8.04, "volume": 95189.0}, {"date": "2025-08-29", "close": 8.115, "volume": 53661.0}, {"date": "2025-09-02", "close": 8.03, "volume": 74606.0}, {"date": "2025-09-03", "close": 8.02, "volume": 68056.0}, {"date": "2025-09-04", "close": 8.08, "volume": 54053.0}, {"date": "2025-09-05", "close": 8.18, "volume": 81970.0}, {"date": "2025-09-08", "close": 8.18, "volume": 67688.0}, {"date": "2025-09-09", "close": 8.17, "volume": 73752.0}, {"date": "2025-09-10", "close": 8.17, "volume": 84152.0}, {"date": "2025-09-11", "close": 8.32, "volume": 92414.0}, {"date": "2025-09-12", "close": 8.35, "volume": 86221.0}, {"date": "2025-09-15", "close": 8.19, "volume": 54302.0}, {"date": "2025-09-16", "close": 8.11, "volume": 80568.0}, {"date": "2025-09-17", "close": 8.17, "volume": 99439.0}, {"date": "2025-09-18", "close": 8.13, "volume": 105581.0}, {"date": "2025-09-19", "close": 8.18, "volume": 71702.0}, {"date": "2025-09-22", "close": 8.12, "volume": 156662.0}, {"date": "2025-09-23", "close": 8.145, "volume": 88658.0}, {"date": "2025-09-24", "close": 8.08, "volume": 124335.0}, {"date": "2025-09-25", "close": 8.02, "volume": 104001.0}, {"date": "2025-09-26", "close": 8.08, "volume": 73560.0}, {"date": "2025-09-29", "close": 8.07, "volume": 64063.0}, {"date": "2025-09-30", "close": 8.18, "volume": 82812.0}, {"date": "2025-10-01", "close": 8.2, "volume": 93198.0}, {"date": "2025-10-02", "close": 8.14, "volume": 200781.0}, {"date": "2025-10-03", "close": 8.12, "volume": 84087.0}, {"date": "2025-10-06", "close": 8.0999, "volume": 185116.0}, {"date": "2025-10-07", "close": 8.05, "volume": 92498.0}, {"date": "2025-10-08", "close": 8.0486, "volume": 127473.0}, {"date": "2025-10-09", "close": 8.0, "volume": 178532.0}, {"date": "2025-10-10", "close": 7.96, "volume": 222087.0}, {"date": "2025-10-13", "close": 7.99, "volume": 89036.0}, {"date": "2025-10-14", "close": 8.01, "volume": 87905.0}, {"date": "2025-10-15", "close": 8.11, "volume": 180200.0}, {"date": "2025-10-16", "close": 8.08, "volume": 80978.0}, {"date": "2025-10-17", "close": 8.04, "volume": 85683.0}, {"date": "2025-10-20", "close": 8.12, "volume": 60382.0}, {"date": "2025-10-21", "close": 8.12, "volume": 54460.0}, {"date": "2025-10-22", "close": 8.11, "volume": 49070.0}, {"date": "2025-10-23", "close": 8.13, "volume": 30469.0}, {"date": "2025-10-24", "close": 8.1675, "volume": 69190.0}, {"date": "2025-10-27", "close": 8.17, "volume": 46512.0}, {"date": "2025-10-28", "close": 8.12, "volume": 140731.0}, {"date": "2025-10-29", "close": 7.97, "volume": 107563.0}, {"date": "2025-10-30", "close": 7.91, "volume": 81163.0}, {"date": "2025-10-31", "close": 7.95, "volume": 42844.0}, {"date": "2025-11-03", "close": 7.94, "volume": 54423.0}, {"date": "2025-11-04", "close": 7.93, "volume": 81140.0}, {"date": "2025-11-05", "close": 7.95, "volume": 54220.0}, {"date": "2025-11-06", "close": 7.91, "volume": 58618.0}, {"date": "2025-11-07", "close": 7.89, "volume": 68563.0}, {"date": "2025-11-10", "close": 8.06, "volume": 128320.0}, {"date": "2025-11-11", "close": 8.05, "volume": 59496.0}, {"date": "2025-11-12", "close": 7.98, "volume": 65860.0}, {"date": "2025-11-13", "close": 7.94, "volume": 51402.0}, {"date": "2025-11-14", "close": 7.9, "volume": 67040.0}, {"date": "2025-11-17", "close": 7.8, "volume": 76515.0}, {"date": "2025-11-18", "close": 7.8, "volume": 109500.0}, {"date": "2025-11-19", "close": 7.67, "volume": 71143.0}, {"date": "2025-11-20", "close": 7.68, "volume": 47549.0}, {"date": "2025-11-21", "close": 7.7, "volume": 51675.0}, {"date": "2025-11-24", "close": 7.72, "volume": 84944.0}, {"date": "2025-11-25", "close": 7.79, "volume": 72131.0}, {"date": "2025-11-26", "close": 7.88, "volume": 68611.0}, {"date": "2025-11-28", "close": 7.96, "volume": 48645.0}, {"date": "2025-12-01", "close": 7.881, "volume": 84762.0}, {"date": "2025-12-02", "close": 7.84, "volume": 59470.0}, {"date": "2025-12-03", "close": 7.84, "volume": 82152.0}, {"date": "2025-12-04", "close": 7.78, "volume": 59250.0}, {"date": "2025-12-05", "close": 7.75, "volume": 26307.0}, {"date": "2025-12-08", "close": 7.68, "volume": 74154.0}, {"date": "2025-12-09", "close": 7.66, "volume": 83672.0}, {"date": "2025-12-10", "close": 7.73, "volume": 86964.0}, {"date": "2025-12-11", "close": 7.75, "volume": 81860.0}, {"date": "2025-12-12", "close": 7.77, "volume": 43182.0}, {"date": "2025-12-15", "close": 7.65, "volume": 139674.0}, {"date": "2025-12-16", "close": 7.6, "volume": 71829.0}, {"date": "2025-12-17", "close": 7.62, "volume": 136153.0}, {"date": "2025-12-18", "close": 7.64, "volume": 86808.0}, {"date": "2025-12-19", "close": 7.64, "volume": 71567.0}, {"date": "2025-12-22", "close": 7.59, "volume": 101845.0}, {"date": "2025-12-23", "close": 7.55, "volume": 143756.0}, {"date": "2025-12-24", "close": 7.58, "volume": 87684.0}, {"date": "2025-12-26", "close": 7.67, "volume": 91802.0}, {"date": "2025-12-29", "close": 7.62, "volume": 124946.0}, {"date": "2025-12-30", "close": 7.67, "volume": 309092.0}, {"date": "2025-12-31", "close": 7.66, "volume": 154603.0}, {"date": "2026-01-02", "close": 7.61, "volume": 127890.0}, {"date": "2026-01-05", "close": 7.63, "volume": 85762.0}, {"date": "2026-01-06", "close": 7.64, "volume": 111810.0}, {"date": "2026-01-07", "close": 7.57, "volume": 197008.0}, {"date": "2026-01-08", "close": 7.63, "volume": 67518.0}, {"date": "2026-01-09", "close": 7.64, "volume": 276038.0}, {"date": "2026-01-12", "close": 7.66, "volume": 94244.0}, {"date": "2026-01-13", "close": 7.71, "volume": 109733.0}, {"date": "2026-01-14", "close": 7.74, "volume": 84448.0}, {"date": "2026-01-15", "close": 7.8, "volume": 76617.0}, {"date": "2026-01-16", "close": 7.88, "volume": 116538.0}, {"date": "2026-01-20", "close": 7.76, "volume": 201207.0}, {"date": "2026-01-21", "close": 7.77, "volume": 95460.0}, {"date": "2026-01-22", "close": 7.75, "volume": 92593.0}, {"date": "2026-01-23", "close": 7.73, "volume": 56938.0}, {"date": "2026-01-26", "close": 7.72, "volume": 77958.0}, {"date": "2026-01-27", "close": 7.68, "volume": 42433.0}, {"date": "2026-01-28", "close": 7.6092, "volume": 50132.0}, {"date": "2026-01-29", "close": 7.68, "volume": 54408.0}, {"date": "2026-01-30", "close": 7.8, "volume": 60265.0}, {"date": "2026-02-02", "close": 7.7, "volume": 133005.0}, {"date": "2026-02-03", "close": 7.74, "volume": 63282.0}, {"date": "2026-02-04", "close": 7.8, "volume": 149340.0}, {"date": "2026-02-05", "close": 7.86, "volume": 78044.0}, {"date": "2026-02-06", "close": 7.96, "volume": 68445.0}, {"date": "2026-02-09", "close": 7.99, "volume": 64612.0}, {"date": "2026-02-10", "close": 8.07, "volume": 99016.0}, {"date": "2026-02-11", "close": 8.03, "volume": 104123.0}, {"date": "2026-02-12", "close": 8.03, "volume": 78293.0}, {"date": "2026-02-13", "close": 8.09, "volume": 84919.0}, {"date": "2026-02-17", "close": 8.19, "volume": 54919.0}, {"date": "2026-02-18", "close": 8.09, "volume": 49881.0}, {"date": "2026-02-19", "close": 8.137, "volume": 77174.0}, {"date": "2026-02-20", "close": 8.15, "volume": 37313.0}, {"date": "2026-02-23", "close": 8.18, "volume": 44791.0}, {"date": "2026-02-24", "close": 8.19, "volume": 51059.0}, {"date": "2026-02-25", "close": 8.15, "volume": 78887.0}, {"date": "2026-02-26", "close": 8.22, "volume": 66119.0}, {"date": "2026-02-27", "close": 8.22, "volume": 88216.0}, {"date": "2026-03-02", "close": 8.258, "volume": 46997.0}, {"date": "2026-03-03", "close": 8.19, "volume": 51971.0}, {"date": "2026-03-04", "close": 8.21, "volume": 40704.0}, {"date": "2026-03-05", "close": 8.12, "volume": 86745.0}, {"date": "2026-03-06", "close": 7.97, "volume": 66240.0}, {"date": "2026-03-09", "close": 7.88, "volume": 79471.0}, {"date": "2026-03-10", "close": 7.89, "volume": 85906.0}, {"date": "2026-03-11", "close": 7.81, "volume": 45130.0}, {"date": "2026-03-12", "close": 7.75, "volume": 29322.0}, {"date": "2026-03-13", "close": 7.57, "volume": 23934.0}, {"date": "2026-03-16", "close": 7.6, "volume": 46541.0}, {"date": "2026-03-17", "close": 7.71, "volume": 49919.0}, {"date": "2026-03-18", "close": 7.61, "volume": 48805.0}, {"date": "2026-03-19", "close": 7.49, "volume": 104787.0}, {"date": "2026-03-20", "close": 7.26, "volume": 154550.0}, {"date": "2026-03-23", "close": 7.34, "volume": 35798.0}, {"date": "2026-03-24", "close": 7.3, "volume": 65164.0}, {"date": "2026-03-25", "close": 7.36, "volume": 56599.0}, {"date": "2026-03-26", "close": 7.35, "volume": 104270.0}, {"date": "2026-03-27", "close": 7.18, "volume": 102385.0}, {"date": "2026-03-30", "close": 7.19, "volume": 54404.0}, {"date": "2026-03-31", "close": 7.46, "volume": 104349.0}, {"date": "2026-04-01", "close": 7.66, "volume": 279874.0}, {"date": "2026-04-02", "close": 7.66, "volume": 52170.0}, {"date": "2026-04-06", "close": 7.65, "volume": 58755.0}, {"date": "2026-04-07", "close": 7.64, "volume": 76932.0}, {"date": "2026-04-08", "close": 7.81, "volume": 90713.0}, {"date": "2026-04-09", "close": 7.88, "volume": 47820.0}, {"date": "2026-04-10", "close": 7.9, "volume": 34802.0}, {"date": "2026-04-13", "close": 7.9, "volume": 46261.0}, {"date": "2026-04-14", "close": 8.05, "volume": 44171.0}, {"date": "2026-04-15", "close": 8.04, "volume": 30546.0}, {"date": "2026-04-16", "close": 8.05, "volume": 50433.0}, {"date": "2026-04-17", "close": 8.18, "volume": 85604.0}, {"date": "2026-04-20", "close": 8.2, "volume": 48852.0}, {"date": "2026-04-21", "close": 8.1, "volume": 65358.0}, {"date": "2026-04-22", "close": 8.037, "volume": 50576.0}, {"date": "2026-04-23", "close": 8.07, "volume": 38210.0}, {"date": "2026-04-24", "close": 8.09, "volume": 20253.0}, {"date": "2026-04-27", "close": 8.12, "volume": 78272.0}, {"date": "2026-04-28", "close": 8.11, "volume": 45251.0}, {"date": "2026-04-29", "close": 8.08, "volume": 38367.0}, {"date": "2026-04-30", "close": 8.21, "volume": 36569.0}, {"date": "2026-05-01", "close": 8.18, "volume": 49386.0}, {"date": "2026-05-04", "close": 8.09, "volume": 53061.0}, {"date": "2026-05-05", "close": 8.125, "volume": 60505.0}, {"date": "2026-05-06", "close": 8.24, "volume": 98342.0}, {"date": "2026-05-07", "close": 8.24, "volume": 39201.0}, {"date": "2026-05-08", "close": 8.2701, "volume": 81614.0}, {"date": "2026-05-11", "close": 8.26, "volume": 44504.0}, {"date": "2026-05-12", "close": 8.26, "volume": 43880.0}, {"date": "2026-05-13", "close": 8.23, "volume": 48387.0}, {"date": "2026-05-14", "close": 8.15, "volume": 48369.0}, {"date": "2026-05-15", "close": 8.02, "volume": 53297.0}, {"date": "2026-05-18", "close": 8.02, "volume": 63025.0}, {"date": "2026-05-19", "close": 7.98, "volume": 69402.0}, {"date": "2026-05-20", "close": 8.11, "volume": 46047.0}, {"date": "2026-05-21", "close": 8.14, "volume": 61889.0}, {"date": "2026-05-22", "close": 8.17, "volume": 39935.0}, {"date": "2026-05-26", "close": 8.2, "volume": 51494.0}, {"date": "2026-05-27", "close": 8.3, "volume": 141453.0}, {"date": "2026-05-28", "close": 8.3, "volume": 79354.0}, {"date": "2026-05-29", "close": 8.27, "volume": 123948.0}, {"date": "2026-06-01", "close": 8.09, "volume": 80516.0}, {"date": "2026-06-02", "close": 8.12, "volume": 56092.0}, {"date": "2026-06-03", "close": 8.12, "volume": 20456.0}, {"date": "2026-06-04", "close": 8.25, "volume": 39013.0}, {"date": "2026-06-05", "close": 8.24, "volume": 166386.0}, {"date": "2026-06-08", "close": 8.16, "volume": 47958.0}, {"date": "2026-06-09", "close": 8.41, "volume": 126836.0}, {"date": "2026-06-10", "close": 8.49, "volume": 103514.0}, {"date": "2026-06-11", "close": 8.5, "volume": 109503.0}, {"date": "2026-06-12", "close": 8.5199, "volume": 73353.0}, {"date": "2026-06-15", "close": 8.37, "volume": 63636.0}, {"date": "2026-06-16", "close": 8.38, "volume": 49748.0}, {"date": "2026-06-17", "close": 8.14, "volume": 73976.0}, {"date": "2026-06-18", "close": 8.15, "volume": 36464.0}, {"date": "2026-06-22", "close": 8.16, "volume": 53777.0}, {"date": "2026-06-23", "close": 8.26, "volume": 60896.0}, {"date": "2026-06-24", "close": 8.23, "volume": 41594.0}, {"date": "2026-06-25", "close": 8.26, "volume": 28311.0}, {"date": "2026-06-26", "close": 8.57, "volume": 205505.0}, {"date": "2026-06-29", "close": 8.52, "volume": 118448.0}, {"date": "2026-06-30", "close": 8.43, "volume": 233599.0}, {"date": "2026-07-01", "close": 8.55, "volume": 178641.0}, {"date": "2026-07-02", "close": 8.62, "volume": 56967.0}, {"date": "2026-07-06", "close": 8.61, "volume": 79048.0}, {"date": "2026-07-07", "close": 8.63, "volume": 76236.0}, {"date": "2026-07-08", "close": 8.54, "volume": 73818.0}, {"date": "2026-07-09", "close": 8.57, "volume": 86430.0}, {"date": "2026-07-10", "close": 8.54, "volume": 35632.0}, {"date": "2026-07-13", "close": 8.57, "volume": 74403.0}, {"date": "2026-07-14", "close": 8.51, "volume": 56727.0}, {"date": "2026-07-15", "close": 8.49, "volume": 61048.0}, {"date": "2026-07-16", "close": 8.59, "volume": 103506.0}, {"date": "2026-07-17", "close": 8.66, "volume": 82811.0}, {"date": "2026-07-20", "close": 8.69, "volume": 43484.0}, {"date": "2026-07-21", "close": 8.69, "volume": 84672.0}, {"date": "2026-07-22", "close": 8.65, "volume": 44154.0}, {"date": "2026-07-23", "close": 8.61, "volume": 42503.0}, {"date": "2026-07-24", "close": 8.69, "volume": 123397.0}, {"date": "2026-07-27", "close": 8.68, "volume": 69829.0}, {"date": "2026-07-28", "close": 8.87, "volume": 201015.0}, {"date": "2026-07-29", "close": 8.69, "volume": 68328.0}, {"date": "2026-07-30", "close": 8.65, "volume": 75610.0}, {"date": "2026-07-31", "close": 8.63, "volume": 27160.0}, {"date": "2026-08-03", "close": 8.65, "volume": 50405.0}, {"date": "2026-08-04", "close": 8.58, "volume": 58046.0}, {"date": "2026-08-05", "close": 8.6, "volume": 51217.0}, {"date": "2026-08-06", "close": 8.45, "volume": 32777.0}, {"date": "2026-08-07", "close": 8.5, "volume": 94641.0}], "refreshing": true}