{"ticker": "LEO", "overview": {"cik": "818972", "ticker": "LEO", "name": "BNY MELLON STRATEGIC MUNICIPALS, INC.", "industry": "", "country": "United States", "sic": "0000", "announcements": [{"form": "4", "date": "2026-10-27", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000382", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000377", "price_sensitive": false}, {"form": "4", "date": "2026-10-22", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000374", "price_sensitive": false}, {"form": "4", "date": "2026-10-22", "title": "PRIMARY DOCUMENT", "accession": "0000070858-26-000496", "price_sensitive": false}, {"form": "4", "date": "2026-10-21", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000369", "price_sensitive": false}, {"form": "4", "date": "2026-10-20", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000365", "price_sensitive": false}, {"form": "3", "date": "2026-10-19", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000354", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-10-02", "title": "Form SCHEDULE 13G", "accession": "0000769317-26-000043", "price_sensitive": false}, {"form": "40-17F2", "date": "2026-09-28", "title": "JUNE 30, 2026", "accession": "0000818972-26-000008", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-08-21", "title": "Form NPORT-P", "accession": "0000940400-26-032813", "price_sensitive": false}, {"form": "40-17G", "date": "2026-07-31", "title": "Form 40-17G", "accession": "0001104659-26-089061", "price_sensitive": false}, {"form": "N-PX", "date": "2026-07-16", "title": "Form N-PX", "accession": "0000818972-26-000007", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-05", "title": "Form DEFA14A", "accession": "0002071844-26-000619", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-04", "title": "Form DEFA14A", "accession": "0002071844-26-000611", "price_sensitive": false}, {"form": "40-17F2", "date": "2026-05-29", "title": "FEBRUARY 28, 2026 FILING", "accession": "0000818972-26-000006", "price_sensitive": false}, {"form": "N-CSRS", "date": "2026-05-29", "title": "SEMI-ANNUAL REPORT", "accession": "0000030146-26-000238", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-05-21", "title": "Form NPORT-P", "accession": "0000940400-26-020521", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-05-18", "title": "Form DEFA14A", "accession": "0002071844-26-000529", "price_sensitive": false}, {"form": "DFAN14A", "date": "2026-05-07", "title": "Form DFAN14A", "accession": "0000902664-26-002300", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-05-06", "title": "Form DEFA14A", "accession": "0002071844-26-000486", "price_sensitive": false}, {"form": "40-17F2", "date": "2026-05-01", "title": "JANUARY 31, 2026 FILING", "accession": "0000818972-26-000005", "price_sensitive": false}, {"form": "DEFC14A", "date": "2026-04-30", "title": "BNY MELLON STRATEGIC MUNICIPALS, INC.", "accession": "0000902664-26-002219", "price_sensitive": false}, {"form": "DEFC14A", "date": "2026-04-29", "title": "Form DEFC14A", "accession": "0000818972-26-000004", "price_sensitive": false}, {"form": "PRRN14A", "date": "2026-04-24", "title": "BNY MELLON STRATEGIC MUNICIPALS, INC.", "accession": "0000902664-26-002135", "price_sensitive": false}, {"form": "PREC14A", "date": "2026-04-16", "title": "BNY MELLON STRATEGIC MUNICIPALS, INC.", "accession": "0000902664-26-002008", "price_sensitive": false}]}, "description": "BNY MELLON STRATEGIC MUNICIPALS, INC. trades as LEO on the NYSE and is registered in the United States. Privy Trades holds 32 insider filings for the company, from October 2003 to October 2026. Across those, 6 insiders disclosed 9 open-market purchases totalling $5.44M against 6 sales totalling $510.23K. The most recent filing on record is dated 26 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 9, "buy_sum": 5439718.3381, "sell_n": 6, "sell_sum": 510233.75, "net": 4929484.5881, "insiders": 6, "first_date": "2003-10-22", "last_date": "2026-10-26"}, "metrics": {"ticker": "LEO", "has_prices": true, "as_of": "2026-10-26", "last": 5.84, "prev_close": 5.69, "change": 0.14999999999999947, "change_pct": 0.026362038664323278, "session_volume": 297600.0, "vwap_5": 5.731791526515424, "vwap_20": 5.592803248164726, "vwap_60": 5.8475369544961655, "vwap_250": 6.21495156492511, "high_52w": 6.54, "low_52w": 5.44, "avg_volume_20": 315341.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001510281-26-000382", "src": "INSIDERS", "ticker": "LEO", "cik": "818972", "company": "BNY MELLON STRATEGIC MUNICIPALS, INC.", "company_raw": "BNY MELLON STRATEGIC MUNICIPALS, INC.", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 72478.08, "score": 34.9, "price_sensitive": false, "cluster": 2, "industry": "", "country": "United States", "headline": "3 insiders pile into LEO", "source_url": "https://www.sec.gov/Archives/edgar/data/1510281/000151028126000382/0001510281-26-000382-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 10963}, {"id": "0001510281-26-000377", "src": "INSIDERS", "ticker": "LEO", "cik": "818972", "company": "BNY MELLON STRATEGIC MUNICIPALS, INC.", "company_raw": "BNY MELLON STRATEGIC MUNICIPALS, INC.", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 369200.0, "score": 43.5, "price_sensitive": true, "cluster": 2, "industry": "", "country": "United States", "headline": "3 insiders pile into LEO", "source_url": "https://www.sec.gov/Archives/edgar/data/1510281/000151028126000377/0001510281-26-000377-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15283}, {"id": "0001510281-26-000374", "src": "INSIDERS", "ticker": "LEO", "cik": "818972", "company": "BNY MELLON STRATEGIC MUNICIPALS, INC.", "company_raw": "BNY MELLON STRATEGIC MUNICIPALS, INC.", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 262611.63, "score": 41.7, "price_sensitive": true, "cluster": 2, "industry": "", "country": "United States", "headline": "That makes 3 insiders into LEO", "source_url": "https://www.sec.gov/Archives/edgar/data/1510281/000151028126000374/0001510281-26-000374-index.htm", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18163}, {"id": "0000070858-26-000496", "src": "INSIDERS", "ticker": "LEO", "cik": "818972", "company": "BNY MELLON STRATEGIC MUNICIPALS, INC.", "company_raw": "BNY MELLON STRATEGIC MUNICIPALS, INC.", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1039.3161, "score": 31.2, "price_sensitive": false, "cluster": 2, "industry": "", "country": "United States", "headline": "Major holder piles $1K into LEO", "source_url": "https://www.sec.gov/Archives/edgar/data/818972/000007085826000496/0000070858-26-000496-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19603}, {"id": "0001510281-26-000369", "src": "INSIDERS", "ticker": "LEO", "cik": "818972", "company": "BNY MELLON STRATEGIC MUNICIPALS, INC.", "company_raw": "BNY MELLON STRATEGIC MUNICIPALS, INC.", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 44181.28, "score": 32.4, "price_sensitive": false, "cluster": 2, "industry": "", "country": "United States", "headline": "Big holder adds $44K of LEO", "source_url": "https://www.sec.gov/Archives/edgar/data/1510281/000151028126000369/0001510281-26-000369-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19603}, {"id": "0001510281-26-000365", "src": "INSIDERS", "ticker": "LEO", "cik": "818972", "company": "BNY MELLON STRATEGIC MUNICIPALS, INC.", "company_raw": "BNY MELLON STRATEGIC MUNICIPALS, INC.", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1911637.97, "score": 52.5, "price_sensitive": true, "cluster": 2, "industry": "", "country": "United States", "headline": "Major holder piles $1.9M into LEO", "source_url": "https://www.sec.gov/Archives/edgar/data/1510281/000151028126000365/0001510281-26-000365-index.htm", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21043}, {"id": "0001140361-23-035752", "src": "INSIDERS", "ticker": "LEO", "cik": "818972", "company": "BNY MELLON STRATEGIC MUNICIPALS, INC.", "company_raw": "BNY MELLON STRATEGIC MUNICIPALS, INC.", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 4000000.0, "score": 0.0, "price_sensitive": false, "cluster": 2, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on LEO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/818972/000114036123035752/0001140361-23-035752-index.htm", "trade_date": "2023-07-21", "timestamp": "2023-07-21", "mins": 1728883}, {"id": "0001140361-23-035278", "src": "INSIDERS", "ticker": "LEO", "cik": "818972", "company": "BNY MELLON STRATEGIC MUNICIPALS, INC.", "company_raw": "BNY MELLON STRATEGIC MUNICIPALS, INC.", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 10125000.0, "score": 0.0, "price_sensitive": false, "cluster": 2, "industry": "", "country": "United States", "headline": "10% owner files routine paperwork on LEO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/818972/000114036123035278/0001140361-23-035278-index.htm", "trade_date": "2023-07-19", "timestamp": "2023-07-19", "mins": 1731763}, {"id": "0001610520-23-000113", "src": "INSIDERS", "ticker": "LEO", "cik": "818972", "company": "BNY MELLON STRATEGIC MUNICIPALS, INC.", "company_raw": "BNY MELLON STRATEGIC MUNICIPALS, INC.", "who": "UBS Group AG", "who_key": "UBS Group AG", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 2.324, "score": 0.0, "price_sensitive": false, "cluster": 2, "industry": "", "country": "United States", "headline": "10% owner files routine paperwork on LEO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/818972/000161052023000113/0001610520-23-000113-index.htm", "trade_date": "2023-07-12", "timestamp": "2023-07-12", "mins": 1741843}, {"id": "0001140361-24-049526", "src": "INSIDERS", "ticker": "LEO", "cik": "818972", "company": "BNY MELLON STRATEGIC MUNICIPALS, INC.", "company_raw": "BNY MELLON STRATEGIC MUNICIPALS, INC.", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 89491.062, "score": 36.0, "price_sensitive": false, "cluster": 2, "industry": "", "country": "United States", "headline": "Major holder piles $89K into LEO", "source_url": "https://www.sec.gov/Archives/edgar/data/818972/000114036124049526/0001140361-24-049526-index.htm", "trade_date": "2022-08-22", "timestamp": "2022-08-22", "mins": 2208403}, {"id": "0000028412-18-000087", "src": "INSIDERS", "ticker": "LEO", "cik": "818972", "company": "BNY MELLON STRATEGIC MUNICIPALS, INC.", "company_raw": "DREYFUS STRATEGIC MUNICIPALS INC", "who": "Comerica BANK", "who_key": "COMERICA BANK", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 17812500.0, "score": 0.0, "price_sensitive": false, "cluster": 2, "industry": "", "country": "United States", "headline": "10% owner files routine paperwork on LEO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/818972/000002841218000087/0000028412-18-000087-index.htm", "trade_date": "2018-03-02", "timestamp": "2018-03-02", "mins": 4561363}, {"id": "0001140361-14-001086", "src": "INSIDERS", "ticker": "LEO", "cik": "818972", "company": "BNY MELLON STRATEGIC MUNICIPALS, INC.", "company_raw": "DREYFUS STRATEGIC MUNICIPALS INC", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 2, "industry": "", "country": "United States", "headline": "10% owner files routine paperwork on LEO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/818972/000114036114001086/0001140361-14-001086-index.htm", "trade_date": "2014-01-06", "timestamp": "2014-01-06", "mins": 6744403}, {"id": "0001181431-14-001747", "src": "INSIDERS", "ticker": "LEO", "cik": "818972", "company": "BNY MELLON STRATEGIC MUNICIPALS, INC.", "company_raw": "DREYFUS STRATEGIC MUNICIPALS INC", "who": "UBS AG", "who_key": "UBS AG", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 2, "industry": "", "country": "United States", "headline": "10% owner files routine paperwork on LEO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/818972/000118143114001747/0001181431-14-001747-index.htm", "trade_date": "2014-01-06", "timestamp": "2014-01-06", "mins": 6744403}, {"id": "0000901541-15-000039", "src": "INSIDERS", "ticker": "LEO", "cik": "818972", "company": "BNY MELLON STRATEGIC MUNICIPALS, INC.", "company_raw": "DREYFUS STRATEGIC MUNICIPALS INC", "who": "Comerica BANK", "who_key": "COMERICA BANK", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 12525000.0, "score": 0.0, "price_sensitive": false, "cluster": 2, "industry": "", "country": "United States", "headline": "10% owner files routine paperwork on LEO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/818972/000090154115000039/0000901541-15-000039-index.htm", "trade_date": "2014-01-06", "timestamp": "2014-01-06", "mins": 6744403}, {"id": "0001181431-14-001565", "src": "INSIDERS", "ticker": "LEO", "cik": "818972", "company": "BNY MELLON STRATEGIC MUNICIPALS, INC.", "company_raw": "DREYFUS STRATEGIC MUNICIPALS INC", "who": "UBS AG", "who_key": "UBS AG", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 2, "industry": "", "country": "United States", "headline": "10% owner files routine paperwork on LEO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/818972/000118143114001565/0001181431-14-001565-index.htm", "trade_date": "2014-01-03", "timestamp": "2014-01-03", "mins": 6748723}, {"id": "0001181431-14-001200", "src": "INSIDERS", "ticker": "LEO", "cik": "818972", "company": "BNY MELLON STRATEGIC MUNICIPALS, INC.", "company_raw": "DREYFUS STRATEGIC MUNICIPALS INC", "who": "UBS AG", "who_key": "UBS AG", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 2, "industry": "", "country": "United States", "headline": "10% owner files routine paperwork on LEO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/818972/000118143114001200/0001181431-14-001200-index.htm", "trade_date": "2014-01-02", "timestamp": "2014-01-02", "mins": 6750163}, {"id": "0001140361-14-000988", "src": "INSIDERS", "ticker": "LEO", "cik": "818972", "company": "BNY MELLON STRATEGIC MUNICIPALS, INC.", "company_raw": "DREYFUS STRATEGIC MUNICIPALS INC", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 2, "industry": "", "country": "United States", "headline": "10% owner files routine paperwork on LEO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/818972/000114036114000988/0001140361-14-000988-index.htm", "trade_date": "2014-01-02", "timestamp": "2014-01-02", "mins": 6750163}, {"id": "0001181431-14-000506", "src": "INSIDERS", "ticker": "LEO", "cik": "818972", "company": "BNY MELLON STRATEGIC MUNICIPALS, INC.", "company_raw": "DREYFUS STRATEGIC MUNICIPALS INC", "who": "UBS AG", "who_key": "UBS AG", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 2, "industry": "", "country": "United States", "headline": "10% owner files routine paperwork on LEO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/818972/000118143114000506/0001181431-14-000506-index.htm", "trade_date": "2013-12-31", "timestamp": "2013-12-31", "mins": 6753043}, {"id": "0001181431-13-047471", "src": "INSIDERS", "ticker": "LEO", "cik": "818972", "company": "BNY MELLON STRATEGIC MUNICIPALS, INC.", "company_raw": "DREYFUS STRATEGIC MUNICIPALS INC", "who": "UBS AG", "who_key": "UBS AG", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 2, "industry": "", "country": "United States", "headline": "10% owner files routine paperwork on LEO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/818972/000118143113047471/0001181431-13-047471-index.htm", "trade_date": "2013-08-30", "timestamp": "2013-08-30", "mins": 6930163}, {"id": "0001181431-13-047333", "src": "INSIDERS", "ticker": "LEO", "cik": "818972", "company": "BNY MELLON STRATEGIC MUNICIPALS, INC.", "company_raw": "DREYFUS STRATEGIC MUNICIPALS INC", "who": "UBS AG", "who_key": "UBS AG", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 2, "industry": "", "country": "United States", "headline": "10% owner files routine paperwork on LEO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/818972/000118143113047333/0001181431-13-047333-index.htm", "trade_date": "2013-08-29", "timestamp": "2013-08-29", "mins": 6931603}, {"id": "0001181431-13-047062", "src": "INSIDERS", "ticker": "LEO", "cik": "818972", "company": "BNY MELLON STRATEGIC MUNICIPALS, INC.", "company_raw": "DREYFUS STRATEGIC MUNICIPALS INC", "who": "UBS AG", "who_key": "UBS AG", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 2, "industry": "", "country": "United States", "headline": "10% owner files routine paperwork on LEO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/818972/000118143113047062/0001181431-13-047062-index.htm", "trade_date": "2013-08-28", "timestamp": "2013-08-28", "mins": 6933043}, {"id": "0001181431-13-046734", "src": "INSIDERS", "ticker": "LEO", "cik": "818972", "company": "BNY MELLON STRATEGIC MUNICIPALS, INC.", "company_raw": "DREYFUS STRATEGIC MUNICIPALS INC", "who": "UBS AG", "who_key": "UBS AG", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 2, "industry": "", "country": "United States", "headline": "10% owner files routine paperwork on LEO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/818972/000118143113046734/0001181431-13-046734-index.htm", "trade_date": "2013-08-27", "timestamp": "2013-08-27", "mins": 6934483}, {"id": "0000932440-11-000102", "src": "INSIDERS", "ticker": "LEO", "cik": "818972", "company": "BNY MELLON STRATEGIC MUNICIPALS, INC.", "company_raw": "DREYFUS STRATEGIC MUNICIPALS INC", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 2, "industry": "", "country": "United States", "headline": "10% owner files routine paperwork on LEO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/818972/000093244011000102/0000932440-11-000102-index.htm", "trade_date": "2011-02-16", "timestamp": "2011-02-16", "mins": 8263603}, {"id": "0000932440-11-000044", "src": "INSIDERS", "ticker": "LEO", "cik": "818972", "company": "BNY MELLON STRATEGIC MUNICIPALS, INC.", "company_raw": "DREYFUS STRATEGIC MUNICIPALS INC", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 2, "industry": "", "country": "United States", "headline": "10% owner files routine paperwork on LEO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/818972/000093244011000044/0000932440-11-000044-index.htm", "trade_date": "2011-01-18", "timestamp": "2011-01-18", "mins": 8305363}, {"id": "0000932440-11-000206", "src": "INSIDERS", "ticker": "LEO", "cik": "818972", "company": "BNY MELLON STRATEGIC MUNICIPALS, INC.", "company_raw": "DREYFUS STRATEGIC MUNICIPALS INC", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 14079.0, "score": 26.6, "price_sensitive": false, "cluster": 2, "industry": "", "country": "United States", "headline": "Insider cluster: 3 buying LEO", "source_url": "https://www.sec.gov/Archives/edgar/data/818972/000093244011000206/0000932440-11-000206-index.htm", "trade_date": "2010-02-04", "timestamp": "2010-02-04", "mins": 8806483}, {"id": "0000901541-15-000038", "src": "INSIDERS", "ticker": "LEO", "cik": "818972", "company": "BNY MELLON STRATEGIC MUNICIPALS, INC.", "company_raw": "DREYFUS STRATEGIC MUNICIPALS INC", "who": "Comerica BANK", "who_key": "COMERICA BANK", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 2675000.0, "score": 54.1, "price_sensitive": true, "cluster": 2, "industry": "", "country": "United States", "headline": "LEO's biggest backer adds $2.7M", "source_url": "https://www.sec.gov/Archives/edgar/data/818972/000090154115000038/0000901541-15-000038-index.htm", "trade_date": "2008-11-26", "timestamp": "2008-11-26", "mins": 9432883}, {"id": "0001180502-05-000010", "src": "INSIDERS", "ticker": "LEO", "cik": "818972", "company": "BNY MELLON STRATEGIC MUNICIPALS, INC.", "company_raw": "DREYFUS STRATEGIC MUNICIPALS INC", "who": "Mark N. Jacobs", "who_key": "JACOBS MARK N", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 78325.0, "score": 0.0, "price_sensitive": false, "cluster": 2, "industry": "", "country": "United States", "headline": "President trims $78K of LEO", "source_url": "https://www.sec.gov/Archives/edgar/data/818972/000118050205000010/0001180502-05-000010-index.htm", "trade_date": "2005-06-06", "timestamp": "2005-06-06", "mins": 11260243}, {"id": "0001180502-05-000009", "src": "INSIDERS", "ticker": "LEO", "cik": "818972", "company": "BNY MELLON STRATEGIC MUNICIPALS, INC.", "company_raw": "DREYFUS STRATEGIC MUNICIPALS INC", "who": "Mark N. Jacobs", "who_key": "JACOBS MARK N", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 321522.75, "score": 0.0, "price_sensitive": true, "cluster": 2, "industry": "", "country": "United States", "headline": "President sells $322K of LEO", "source_url": "https://www.sec.gov/Archives/edgar/data/818972/000118050205000009/0001180502-05-000009-index.htm", "trade_date": "2005-06-03", "timestamp": "2005-06-03", "mins": 11264563}, {"id": "0001180502-05-000008", "src": "INSIDERS", "ticker": "LEO", "cik": "818972", "company": "BNY MELLON STRATEGIC MUNICIPALS, INC.", "company_raw": "DREYFUS STRATEGIC MUNICIPALS INC", "who": "Mark N. Jacobs", "who_key": "JACOBS MARK N", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 26250.0, "score": 0.0, "price_sensitive": false, "cluster": 2, "industry": "", "country": "United States", "headline": "President trims $26K of LEO", "source_url": "https://www.sec.gov/Archives/edgar/data/818972/000118050205000008/0001180502-05-000008-index.htm", "trade_date": "2005-06-02", "timestamp": "2005-06-02", "mins": 11266003}, {"id": "0001180502-05-000003", "src": "INSIDERS", "ticker": "LEO", "cik": "818972", "company": "BNY MELLON STRATEGIC MUNICIPALS, INC.", "company_raw": "DREYFUS STRATEGIC MUNICIPALS INC", "who": "A. Paul Disdier", "who_key": "DISDIER A PAUL", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 20980.0, "score": 0.0, "price_sensitive": false, "cluster": 2, "industry": "", "country": "United States", "headline": "Insider trims $21K of LEO", "source_url": "https://www.sec.gov/Archives/edgar/data/818972/000118050205000003/0001180502-05-000003-index.htm", "trade_date": "2005-01-26", "timestamp": "2005-01-26", "mins": 11448883}], "recent_buys": [{"id": "0001510281-26-000382", "src": "INSIDERS", "ticker": "LEO", "cik": "818972", "company": "BNY MELLON STRATEGIC MUNICIPALS, INC.", "company_raw": "BNY MELLON STRATEGIC MUNICIPALS, INC.", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 72478.08, "score": 34.9, "price_sensitive": false, "cluster": 2, "industry": "", "country": "United States", "headline": "3 insiders pile into LEO", "source_url": "https://www.sec.gov/Archives/edgar/data/1510281/000151028126000382/0001510281-26-000382-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 10963}, {"id": "0001510281-26-000377", "src": "INSIDERS", "ticker": "LEO", "cik": "818972", "company": "BNY MELLON STRATEGIC MUNICIPALS, INC.", "company_raw": "BNY MELLON STRATEGIC MUNICIPALS, INC.", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 369200.0, "score": 43.5, "price_sensitive": true, "cluster": 2, "industry": "", "country": "United States", "headline": "3 insiders pile into LEO", "source_url": "https://www.sec.gov/Archives/edgar/data/1510281/000151028126000377/0001510281-26-000377-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15283}, {"id": "0001510281-26-000374", "src": "INSIDERS", "ticker": "LEO", "cik": "818972", "company": "BNY MELLON STRATEGIC MUNICIPALS, INC.", "company_raw": "BNY MELLON STRATEGIC MUNICIPALS, INC.", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 262611.63, "score": 41.7, "price_sensitive": true, "cluster": 2, "industry": "", "country": "United States", "headline": "That makes 3 insiders into LEO", "source_url": "https://www.sec.gov/Archives/edgar/data/1510281/000151028126000374/0001510281-26-000374-index.htm", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18163}, {"id": "0001510281-26-000369", "src": "INSIDERS", "ticker": "LEO", "cik": "818972", "company": "BNY MELLON STRATEGIC MUNICIPALS, INC.", "company_raw": "BNY MELLON STRATEGIC MUNICIPALS, INC.", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 44181.28, "score": 32.4, "price_sensitive": false, "cluster": 2, "industry": "", "country": "United States", "headline": "Big holder adds $44K of LEO", "source_url": "https://www.sec.gov/Archives/edgar/data/1510281/000151028126000369/0001510281-26-000369-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19603}, {"id": "0000070858-26-000496", "src": "INSIDERS", "ticker": "LEO", "cik": "818972", "company": "BNY MELLON STRATEGIC MUNICIPALS, INC.", "company_raw": "BNY MELLON STRATEGIC MUNICIPALS, INC.", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1039.3161, "score": 31.2, "price_sensitive": false, "cluster": 2, "industry": "", "country": "United States", "headline": "Major holder piles $1K into LEO", "source_url": "https://www.sec.gov/Archives/edgar/data/818972/000007085826000496/0000070858-26-000496-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19603}, {"id": "0001510281-26-000365", "src": "INSIDERS", "ticker": "LEO", "cik": "818972", "company": "BNY MELLON STRATEGIC MUNICIPALS, INC.", "company_raw": "BNY MELLON STRATEGIC MUNICIPALS, INC.", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1911637.97, "score": 52.5, "price_sensitive": true, "cluster": 2, "industry": "", "country": "United States", "headline": "Major holder piles $1.9M into LEO", "source_url": "https://www.sec.gov/Archives/edgar/data/1510281/000151028126000365/0001510281-26-000365-index.htm", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21043}, {"id": "0001140361-24-049526", "src": "INSIDERS", "ticker": "LEO", "cik": "818972", "company": "BNY MELLON STRATEGIC MUNICIPALS, INC.", "company_raw": "BNY MELLON STRATEGIC MUNICIPALS, INC.", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 89491.062, "score": 36.0, "price_sensitive": false, "cluster": 2, "industry": "", "country": "United States", "headline": "Major holder piles $89K into LEO", "source_url": "https://www.sec.gov/Archives/edgar/data/818972/000114036124049526/0001140361-24-049526-index.htm", "trade_date": "2022-08-22", "timestamp": "2022-08-22", "mins": 2208403}, {"id": "0000932440-11-000206", "src": "INSIDERS", "ticker": "LEO", "cik": "818972", "company": "BNY MELLON STRATEGIC MUNICIPALS, INC.", "company_raw": "DREYFUS STRATEGIC MUNICIPALS INC", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 14079.0, "score": 26.6, "price_sensitive": false, "cluster": 2, "industry": "", "country": "United States", "headline": "Insider cluster: 3 buying LEO", "source_url": "https://www.sec.gov/Archives/edgar/data/818972/000093244011000206/0000932440-11-000206-index.htm", "trade_date": "2010-02-04", "timestamp": "2010-02-04", "mins": 8806483}, {"id": "0000901541-15-000038", "src": "INSIDERS", "ticker": "LEO", "cik": "818972", "company": "BNY MELLON STRATEGIC MUNICIPALS, INC.", "company_raw": "DREYFUS STRATEGIC MUNICIPALS INC", "who": "Comerica BANK", "who_key": "COMERICA BANK", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 2675000.0, "score": 54.1, "price_sensitive": true, "cluster": 2, "industry": "", "country": "United States", "headline": "LEO's biggest backer adds $2.7M", "source_url": "https://www.sec.gov/Archives/edgar/data/818972/000090154115000038/0000901541-15-000038-index.htm", "trade_date": "2008-11-26", "timestamp": "2008-11-26", "mins": 9432883}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "BNY Mellon Strategic Municipals, Inc. Common Stock", "new_value": "BNY MELLON STRATEGIC MUNICIPALS, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000818972", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000818972", "applied": 1, "detected_at": "2026-10-25T18:39:56.663654"}]}, "key_people": [{"who": "Comerica BANK", "who_key": "COMERICA BANK", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 2675000.0, "sold": 0, "net": 2675000.0, "trades": 1, "top_score": 54.1, "lean": "buying", "history": [{"action": "BUY", "amount": 2675000.0, "date": "2008-11-26", "score": 54.1, "source_url": "https://www.sec.gov/Archives/edgar/data/818972/000090154115000038/0000901541-15-000038-index.htm"}], "latest": {"action": "BUY", "amount": 2675000.0, "date": "2008-11-26", "score": 54.1, "source_url": "https://www.sec.gov/Archives/edgar/data/818972/000090154115000038/0000901541-15-000038-index.htm"}}, {"who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 2660108.96, "sold": 0, "net": 2660108.96, "trades": 5, "top_score": 52.5, "lean": "buying", "history": [{"action": "BUY", "amount": 72478.08, "date": "2026-10-26", "score": 34.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1510281/000151028126000382/0001510281-26-000382-index.htm"}, {"action": "BUY", "amount": 369200.0, "date": "2026-10-23", "score": 43.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1510281/000151028126000377/0001510281-26-000377-index.htm"}, {"action": "BUY", "amount": 262611.63, "date": "2026-10-21", "score": 41.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1510281/000151028126000374/0001510281-26-000374-index.htm"}, {"action": "BUY", "amount": 44181.28, "date": "2026-10-20", "score": 32.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1510281/000151028126000369/0001510281-26-000369-index.htm"}, {"action": "BUY", "amount": 1911637.97, "date": "2026-10-19", "score": 52.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1510281/000151028126000365/0001510281-26-000365-index.htm"}], "latest": {"action": "BUY", "amount": 72478.08, "date": "2026-10-26", "score": 34.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1510281/000151028126000382/0001510281-26-000382-index.htm"}}, {"who": "Mark N. Jacobs", "who_key": "JACOBS MARK N", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 426097.75, "net": -426097.75, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 78325.0, "date": "2005-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/818972/000118050205000010/0001180502-05-000010-index.htm"}, {"action": "SELL", "amount": 321522.75, "date": "2005-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/818972/000118050205000009/0001180502-05-000009-index.htm"}, {"action": "SELL", "amount": 26250.0, "date": "2005-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/818972/000118050205000008/0001180502-05-000008-index.htm"}], "latest": {"action": "SELL", "amount": 78325.0, "date": "2005-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/818972/000118050205000010/0001180502-05-000010-index.htm"}}, {"who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 104609.3781, "sold": 0, "net": 104609.3781, "trades": 3, "top_score": 36.0, "lean": "buying", "history": [{"action": "BUY", "amount": 1039.3161, "date": "2026-10-20", "score": 31.2, "source_url": "https://www.sec.gov/Archives/edgar/data/818972/000007085826000496/0000070858-26-000496-index.htm"}, {"action": "BUY", "amount": 89491.062, "date": "2022-08-22", "score": 36.0, "source_url": "https://www.sec.gov/Archives/edgar/data/818972/000114036124049526/0001140361-24-049526-index.htm"}, {"action": "BUY", "amount": 14079.0, "date": "2010-02-04", "score": 26.6, "source_url": "https://www.sec.gov/Archives/edgar/data/818972/000093244011000206/0000932440-11-000206-index.htm"}], "latest": {"action": "BUY", "amount": 1039.3161, "date": "2026-10-20", "score": 31.2, "source_url": "https://www.sec.gov/Archives/edgar/data/818972/000007085826000496/0000070858-26-000496-index.htm"}}, {"who": "Joseph S. Dimartino", "who_key": "DIMARTINO JOSEPH S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 63156.0, "net": -63156.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 44276.0, "date": "2004-10-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/818972/000118050204000001/0001180502-04-000001-index.htm"}, {"action": "SELL", "amount": 18880.0, "date": "2003-10-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/818972/000089968103000417/0000899681-03-000417-index.htm"}], "latest": {"action": "SELL", "amount": 44276.0, "date": "2004-10-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/818972/000118050204000001/0001180502-04-000001-index.htm"}}, {"who": "A. Paul Disdier", "who_key": "DISDIER A PAUL", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 20980.0, "net": -20980.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 20980.0, "date": "2005-01-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/818972/000118050205000003/0001180502-05-000003-index.htm"}], "latest": {"action": "SELL", "amount": 20980.0, "date": "2005-01-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/818972/000118050205000003/0001180502-05-000003-index.htm"}}], "activity": [{"date": "2026-10-19", "net": 1911637.97}, {"date": "2026-10-20", "net": 45220.596099999995}, {"date": "2026-10-21", "net": 262611.63}, {"date": "2026-10-23", "net": 369200.0}, {"date": "2026-10-26", "net": 72478.08}], "announcements": [{"form": "4", "date": "2026-10-27", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000382", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000377", "price_sensitive": false}, {"form": "4", "date": "2026-10-22", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000374", "price_sensitive": false}, {"form": "4", "date": "2026-10-22", "title": "PRIMARY DOCUMENT", "accession": "0000070858-26-000496", "price_sensitive": false}, {"form": "4", "date": "2026-10-21", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000369", "price_sensitive": false}, {"form": "4", "date": "2026-10-20", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000365", "price_sensitive": false}, {"form": "3", "date": "2026-10-19", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000354", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-10-02", "title": "Form SCHEDULE 13G", "accession": "0000769317-26-000043", "price_sensitive": false}, {"form": "40-17F2", "date": "2026-09-28", "title": "JUNE 30, 2026", "accession": "0000818972-26-000008", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-08-21", "title": "Form NPORT-P", "accession": "0000940400-26-032813", "price_sensitive": false}, {"form": "40-17G", "date": "2026-07-31", "title": "Form 40-17G", "accession": "0001104659-26-089061", "price_sensitive": false}, {"form": "N-PX", "date": "2026-07-16", "title": "Form N-PX", "accession": "0000818972-26-000007", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-05", "title": "Form DEFA14A", "accession": "0002071844-26-000619", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-04", "title": "Form DEFA14A", "accession": "0002071844-26-000611", "price_sensitive": false}, {"form": "40-17F2", "date": "2026-05-29", "title": "FEBRUARY 28, 2026 FILING", "accession": "0000818972-26-000006", "price_sensitive": false}, {"form": "N-CSRS", "date": "2026-05-29", "title": "SEMI-ANNUAL REPORT", "accession": "0000030146-26-000238", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-05-21", "title": "Form NPORT-P", "accession": "0000940400-26-020521", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-05-18", "title": "Form DEFA14A", "accession": "0002071844-26-000529", "price_sensitive": false}, {"form": "DFAN14A", "date": "2026-05-07", "title": "Form DFAN14A", "accession": "0000902664-26-002300", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-05-06", "title": "Form DEFA14A", "accession": "0002071844-26-000486", "price_sensitive": false}, {"form": "40-17F2", "date": "2026-05-01", "title": "JANUARY 31, 2026 FILING", "accession": "0000818972-26-000005", "price_sensitive": false}, {"form": "DEFC14A", "date": "2026-04-30", "title": "BNY MELLON STRATEGIC MUNICIPALS, INC.", "accession": "0000902664-26-002219", "price_sensitive": false}, {"form": "DEFC14A", "date": "2026-04-29", "title": "Form DEFC14A", "accession": "0000818972-26-000004", "price_sensitive": false}, {"form": "PRRN14A", "date": "2026-04-24", "title": "BNY MELLON STRATEGIC MUNICIPALS, INC.", "accession": "0000902664-26-002135", "price_sensitive": false}, {"form": "PREC14A", "date": "2026-04-16", "title": "BNY MELLON STRATEGIC MUNICIPALS, INC.", "accession": "0000902664-26-002008", "price_sensitive": false}], "performance": {"ticker": "LEO", "has_prices": true, "summary": {"n": 9, "avg": -0.07666322906921698, "win_rate": 0.5555555555555556, "best": 0.029982363315696637, "worst": -0.33711691259931903, "as_of": "2026-10-26"}, "buys": [{"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 72478.08, "date": "2026-10-26", "score": 34.9, "ref_price": 5.84, "return": 0.0}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 369200.0, "date": "2026-10-23", "score": 43.5, "ref_price": 5.69, "return": 0.026362038664323278}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 262611.63, "date": "2026-10-21", "score": 41.7, "ref_price": 5.68, "return": 0.028169014084507067}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 44181.28, "date": "2026-10-20", "score": 32.4, "ref_price": 5.73, "return": 0.01919720767888297}, {"who": "BANK OF AMERICA CORP /DE/", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1039.3161, "date": "2026-10-20", "score": 31.2, "ref_price": 5.73, "return": 0.01919720767888297}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1911637.97, "date": "2026-10-19", "score": 52.5, "ref_price": 5.67, "return": 0.029982363315696637}, {"who": "BANK OF AMERICA CORP /DE/", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 89491.062, "date": "2022-08-22", "score": 36.0, "ref_price": 6.78, "return": -0.1386430678466077}, {"who": "BANK OF AMERICA CORP /DE/", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 14079.0, "date": "2010-02-04", "score": 26.6, "ref_price": 8.81, "return": -0.33711691259931903}, {"who": "COMERICA BANK", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2675000.0, "date": "2008-11-26", "score": 54.1, "ref_price": 8.81, "return": -0.33711691259931903}]}, "price_series": [{"date": "2016-10-26", "close": 8.81, "volume": 132298.0}, {"date": "2016-10-27", "close": 8.79, "volume": 263203.0}, {"date": "2016-10-28", "close": 8.76, "volume": 151350.0}, {"date": "2016-10-31", "close": 8.79, "volume": 158861.0}, {"date": "2016-11-01", "close": 8.84, "volume": 129099.0}, {"date": "2016-11-02", "close": 8.86, "volume": 95086.0}, {"date": "2016-11-03", "close": 8.79, "volume": 167343.0}, {"date": "2016-11-04", "close": 8.81, "volume": 63849.0}, {"date": "2016-11-07", "close": 8.84, "volume": 50215.0}, {"date": "2016-11-08", "close": 8.81, "volume": 62670.0}, {"date": "2016-11-09", "close": 8.74, "volume": 163764.0}, {"date": "2016-11-10", "close": 8.6, "volume": 245967.0}, {"date": "2016-11-11", "close": 8.53, "volume": 234639.0}, {"date": "2016-11-14", "close": 8.19, "volume": 401006.0}, {"date": "2016-11-15", "close": 8.36, "volume": 422113.0}, {"date": "2016-11-16", "close": 8.31, "volume": 145992.0}, {"date": "2016-11-17", "close": 8.28, "volume": 149151.0}, {"date": "2016-11-18", "close": 8.24, "volume": 182563.0}, {"date": "2016-11-21", "close": 8.22, "volume": 272068.0}, {"date": "2016-11-22", "close": 8.26, "volume": 146572.0}, {"date": "2016-11-23", "close": 8.24, "volume": 195854.0}, {"date": "2016-11-25", "close": 8.3, "volume": 122989.0}, {"date": "2016-11-28", "close": 8.29, "volume": 129668.0}, {"date": "2016-11-29", "close": 8.3, "volume": 133357.0}, {"date": "2016-11-30", "close": 8.27, "volume": 145767.0}, {"date": "2016-12-01", "close": 8.21, "volume": 240321.0}, {"date": "2016-12-02", "close": 8.22, "volume": 99425.0}, {"date": "2016-12-05", "close": 8.2, "volume": 161487.0}, {"date": "2016-12-06", "close": 8.31, "volume": 179947.0}, {"date": "2016-12-07", "close": 8.49, "volume": 275033.0}, {"date": "2016-12-08", "close": 8.34, "volume": 265562.0}, {"date": "2016-12-09", "close": 8.25, "volume": 201335.0}, {"date": "2016-12-12", "close": 8.21, "volume": 183050.0}, {"date": "2016-12-13", "close": 8.32, "volume": 184414.0}, {"date": "2016-12-14", "close": 8.33, "volume": 184991.0}, {"date": "2016-12-15", "close": 8.26, "volume": 191056.0}, {"date": "2016-12-16", "close": 8.26, "volume": 156980.0}, {"date": "2016-12-19", "close": 8.29, "volume": 161323.0}, {"date": "2016-12-20", "close": 8.29, "volume": 105125.0}, {"date": "2016-12-21", "close": 8.29, "volume": 265404.0}, {"date": "2016-12-22", "close": 8.2762, "volume": 128587.0}, {"date": "2016-12-23", "close": 8.27, "volume": 150633.0}, {"date": "2016-12-27", "close": 8.27, "volume": 109094.0}, {"date": "2016-12-28", "close": 8.28, "volume": 196650.0}, {"date": "2016-12-29", "close": 8.34, "volume": 173607.0}, {"date": "2016-12-30", "close": 8.4, "volume": 220170.0}, {"date": "2017-01-03", "close": 8.42, "volume": 149942.0}, {"date": "2017-01-04", "close": 8.52, "volume": 97193.0}, {"date": "2017-01-05", "close": 8.57, "volume": 185070.0}, {"date": "2017-01-06", "close": 8.54, "volume": 85714.0}, {"date": "2017-01-09", "close": 8.6, "volume": 96972.0}, {"date": "2017-01-10", "close": 8.63, "volume": 71183.0}, {"date": "2017-01-11", "close": 8.54, "volume": 173938.0}, {"date": "2017-01-12", "close": 8.52, "volume": 157040.0}, {"date": "2017-01-13", "close": 8.52, "volume": 114096.0}, {"date": "2017-01-17", "close": 8.53, "volume": 66229.0}, {"date": "2017-01-18", "close": 8.59, "volume": 111935.0}, {"date": "2017-01-19", "close": 8.53, "volume": 136270.0}, {"date": "2017-01-20", "close": 8.53, "volume": 72436.0}, {"date": "2017-01-23", "close": 8.58, "volume": 84088.0}, {"date": "2017-01-24", "close": 8.58, "volume": 42417.0}, {"date": "2017-01-25", "close": 8.56, "volume": 138936.0}, {"date": "2017-01-26", "close": 8.53, "volume": 146443.0}, {"date": "2017-01-27", "close": 8.59, "volume": 86650.0}, {"date": "2017-01-30", "close": 8.6, "volume": 108754.0}, {"date": "2017-01-31", "close": 8.65, "volume": 115208.0}, {"date": "2017-02-01", "close": 8.68, "volume": 96928.0}, {"date": "2017-02-02", "close": 8.65, "volume": 75420.0}, {"date": "2017-02-03", "close": 8.7, "volume": 62255.0}, {"date": "2017-02-06", "close": 8.74, "volume": 84613.0}, {"date": "2017-02-07", "close": 8.79, "volume": 54589.0}, {"date": "2017-02-08", "close": 8.79, "volume": 65098.0}, {"date": "2017-02-09", "close": 8.68, "volume": 111773.0}, {"date": "2017-02-10", "close": 8.67, "volume": 115867.0}, {"date": "2017-02-13", "close": 8.67, "volume": 102734.0}, {"date": "2017-02-14", "close": 8.6, "volume": 105589.0}, {"date": "2017-02-15", "close": 8.56, "volume": 137528.0}, {"date": "2017-02-16", "close": 8.56, "volume": 123348.0}, {"date": "2017-02-17", "close": 8.62, "volume": 125056.0}, {"date": "2017-02-21", "close": 8.6, "volume": 175027.0}, {"date": "2017-02-22", "close": 8.66, "volume": 126473.0}, {"date": "2017-02-23", "close": 8.7, "volume": 97354.0}, {"date": "2017-02-24", "close": 8.77, "volume": 68892.0}, {"date": "2017-02-27", "close": 8.76, "volume": 164027.0}, {"date": "2017-02-28", "close": 8.79, "volume": 102343.0}, {"date": "2017-03-01", "close": 8.79, "volume": 114976.0}, {"date": "2017-03-02", "close": 8.72, "volume": 76708.0}, {"date": "2017-03-03", "close": 8.72, "volume": 65695.0}, {"date": "2017-03-06", "close": 8.7, "volume": 104060.0}, {"date": "2017-03-07", "close": 8.67, "volume": 57591.0}, {"date": "2017-03-08", "close": 8.62, "volume": 75590.0}, {"date": "2017-03-09", "close": 8.47, "volume": 168501.0}, {"date": "2017-03-10", "close": 8.46, "volume": 205509.0}, {"date": "2017-03-13", "close": 8.41, "volume": 158180.0}, {"date": "2017-03-14", "close": 8.41, "volume": 67688.0}, {"date": "2017-03-15", "close": 8.48, "volume": 139125.0}, {"date": "2017-03-16", "close": 8.53, "volume": 115613.0}, {"date": "2017-03-17", "close": 8.5, "volume": 60472.0}, {"date": "2017-03-20", "close": 8.56, "volume": 63557.0}, {"date": "2017-03-21", "close": 8.49, "volume": 236241.0}, {"date": "2017-03-22", "close": 8.52, "volume": 113033.0}, {"date": "2017-03-23", "close": 8.56, "volume": 123869.0}, {"date": "2017-03-24", "close": 8.56, "volume": 47642.0}, {"date": "2017-03-27", "close": 8.64, "volume": 93386.0}, {"date": "2017-03-28", "close": 8.63, "volume": 70167.0}, {"date": "2017-03-29", "close": 8.64, "volume": 47804.0}, {"date": "2017-03-30", "close": 8.65, "volume": 68940.0}, {"date": "2017-03-31", "close": 8.6, "volume": 167551.0}, {"date": "2017-04-03", "close": 8.67, "volume": 108660.0}, {"date": "2017-04-04", "close": 8.73, "volume": 61731.0}, {"date": "2017-04-05", "close": 8.72, "volume": 57506.0}, {"date": "2017-04-06", "close": 8.71, "volume": 111330.0}, {"date": "2017-04-07", "close": 8.75, "volume": 100790.0}, {"date": "2017-04-10", "close": 8.79, "volume": 75558.0}, {"date": "2017-04-11", "close": 8.72, "volume": 182733.0}, {"date": "2017-04-12", "close": 8.74, "volume": 36539.0}, {"date": "2017-04-13", "close": 8.77, "volume": 52014.0}, {"date": "2017-04-17", "close": 8.74, "volume": 89009.0}, {"date": "2017-04-18", "close": 8.74, "volume": 130416.0}, {"date": "2017-04-19", "close": 8.75, "volume": 85754.0}, {"date": "2017-04-20", "close": 8.78, "volume": 111281.0}, {"date": "2017-04-21", "close": 8.77, "volume": 81649.0}, {"date": "2017-04-24", "close": 8.72, "volume": 147499.0}, {"date": "2017-04-25", "close": 8.67, "volume": 124139.0}, {"date": "2017-04-26", "close": 8.7, "volume": 67666.0}, {"date": "2017-04-27", "close": 8.75, "volume": 81007.0}, {"date": "2017-04-28", "close": 8.73, "volume": 114996.0}, {"date": "2017-05-01", "close": 8.71, "volume": 90395.0}, {"date": "2017-05-02", "close": 8.805, "volume": 94169.0}, {"date": "2017-05-03", "close": 8.88, "volume": 92522.0}, {"date": "2017-05-04", "close": 8.87, "volume": 56914.0}, {"date": "2017-05-05", "close": 8.84, "volume": 72092.0}, {"date": "2017-05-08", "close": 8.83, "volume": 83875.0}, {"date": "2017-05-09", "close": 8.76, "volume": 106974.0}, {"date": "2017-05-10", "close": 8.72, "volume": 59726.0}, {"date": "2017-05-11", "close": 8.73, "volume": 68491.0}, {"date": "2017-05-12", "close": 8.76, "volume": 78191.0}, {"date": "2017-05-15", "close": 8.78, "volume": 94794.0}, {"date": "2017-05-16", "close": 8.75, "volume": 63155.0}, {"date": "2017-05-17", "close": 8.76, "volume": 89833.0}, {"date": "2017-05-18", "close": 8.73, "volume": 75241.0}, {"date": "2017-05-19", "close": 8.79, "volume": 73497.0}, {"date": "2017-05-22", "close": 8.76, "volume": 47011.0}, {"date": "2017-05-23", "close": 8.8, "volume": 105244.0}, {"date": "2017-05-24", "close": 8.81, "volume": 77374.0}, {"date": "2017-05-25", "close": 8.88, "volume": 174357.0}, {"date": "2017-05-26", "close": 8.88, "volume": 54604.0}, {"date": "2017-05-30", "close": 8.86, "volume": 62810.0}, {"date": "2017-05-31", "close": 8.89, "volume": 92273.0}, {"date": "2017-06-01", "close": 8.92, "volume": 146157.0}, {"date": "2017-06-02", "close": 8.84, "volume": 196764.0}, {"date": "2017-06-05", "close": 8.81, "volume": 113401.0}, {"date": "2017-06-06", "close": 8.86, "volume": 124242.0}, {"date": "2017-06-07", "close": 8.85, "volume": 61544.0}, {"date": "2017-06-08", "close": 8.87, "volume": 87112.0}, {"date": "2017-06-09", "close": 8.87, "volume": 76030.0}, {"date": "2017-06-12", "close": 8.8, "volume": 83902.0}, {"date": "2017-06-13", "close": 8.8, "volume": 69001.0}, {"date": "2017-06-14", "close": 8.83, "volume": 47125.0}, {"date": "2017-06-15", "close": 8.85, "volume": 51904.0}, {"date": "2017-06-16", "close": 8.85, "volume": 62044.0}, {"date": "2017-06-19", "close": 8.81, "volume": 78687.0}, {"date": "2017-06-20", "close": 8.86, "volume": 54664.0}, {"date": "2017-06-21", "close": 8.88, "volume": 71106.0}, {"date": "2017-06-22", "close": 8.87, "volume": 110727.0}, {"date": "2017-06-23", "close": 8.8907, "volume": 28355.0}, {"date": "2017-06-26", "close": 8.89, "volume": 67437.0}, {"date": "2017-06-27", "close": 8.88, "volume": 69805.0}, {"date": "2017-06-28", "close": 8.91, "volume": 40515.0}, {"date": "2017-06-29", "close": 8.86, "volume": 139131.0}, {"date": "2017-06-30", "close": 8.91, "volume": 78675.0}, {"date": "2017-07-03", "close": 8.9488, "volume": 54476.0}, {"date": "2017-07-05", "close": 8.96, "volume": 105312.0}, {"date": "2017-07-06", "close": 8.94, "volume": 84808.0}, {"date": "2017-07-07", "close": 8.96, "volume": 62866.0}, {"date": "2017-07-10", "close": 9.0, "volume": 117163.0}, {"date": "2017-07-11", "close": 9.0197, "volume": 71398.0}, {"date": "2017-07-12", "close": 9.02, "volume": 47767.0}, {"date": "2017-07-13", "close": 9.04, "volume": 53107.0}, {"date": "2017-07-14", "close": 9.04, "volume": 111941.0}, {"date": "2017-07-17", "close": 9.0, "volume": 118525.0}, {"date": "2017-07-18", "close": 9.02, "volume": 64233.0}, {"date": "2017-07-19", "close": 8.99, "volume": 67228.0}, {"date": "2017-07-20", "close": 9.02, "volume": 75788.0}, {"date": "2017-07-21", "close": 9.02, "volume": 38107.0}, {"date": "2017-07-24", "close": 9.0, "volume": 78485.0}, {"date": "2017-07-25", "close": 8.99, "volume": 86498.0}, {"date": "2017-07-26", "close": 9.06, "volume": 99864.0}, {"date": "2017-07-27", "close": 9.06, "volume": 42425.0}, {"date": "2017-07-28", "close": 9.12, "volume": 64624.0}, {"date": "2017-07-31", "close": 9.13, "volume": 65319.0}, {"date": "2017-08-01", "close": 9.15, "volume": 87855.0}, {"date": "2017-08-02", "close": 9.12, "volume": 91342.0}, {"date": "2017-08-03", "close": 9.13, "volume": 76495.0}, {"date": "2017-08-04", "close": 9.07, "volume": 84795.0}, {"date": "2017-08-07", "close": 9.085, "volume": 86089.0}, {"date": "2017-08-08", "close": 9.09, "volume": 93499.0}, {"date": "2017-08-09", "close": 8.98, "volume": 98245.0}, {"date": "2017-08-10", "close": 8.93, "volume": 101538.0}, {"date": "2017-08-11", "close": 9.0, "volume": 220667.0}, {"date": "2017-08-14", "close": 8.94, "volume": 66210.0}, {"date": "2017-08-15", "close": 8.89, "volume": 121320.0}, {"date": "2017-08-16", "close": 8.95, "volume": 129724.0}, {"date": "2017-08-17", "close": 8.92, "volume": 70669.0}, {"date": "2017-08-18", "close": 8.95, "volume": 91106.0}, {"date": "2017-08-21", "close": 8.95, "volume": 40933.0}, {"date": "2017-08-22", "close": 8.98, "volume": 79473.0}, {"date": "2017-08-23", "close": 8.96, "volume": 77178.0}, {"date": "2017-08-24", "close": 8.96, "volume": 65473.0}, {"date": "2017-08-25", "close": 8.92, "volume": 120269.0}, {"date": "2017-08-28", "close": 8.9, "volume": 103121.0}, {"date": "2017-08-29", "close": 8.99, "volume": 108940.0}, {"date": "2017-08-30", "close": 8.97, "volume": 92795.0}, {"date": "2017-08-31", "close": 8.91, "volume": 134564.0}, {"date": "2017-09-01", "close": 8.95, "volume": 112443.0}, {"date": "2017-09-05", "close": 8.91, "volume": 76935.0}, {"date": "2017-09-06", "close": 8.93, "volume": 145382.0}, {"date": "2017-09-07", "close": 8.94, "volume": 163563.0}, {"date": "2017-09-08", "close": 8.9, "volume": 87366.0}, {"date": "2017-09-11", "close": 8.93, "volume": 108928.0}, {"date": "2017-09-12", "close": 8.96, "volume": 98018.0}, {"date": "2017-09-13", "close": 8.89, "volume": 141261.0}, {"date": "2017-09-14", "close": 8.92, "volume": 124694.0}, {"date": "2017-09-15", "close": 8.94, "volume": 73157.0}, {"date": "2017-09-18", "close": 8.9, "volume": 51317.0}, {"date": "2017-09-19", "close": 8.91, "volume": 65879.0}, {"date": "2017-09-20", "close": 8.89, "volume": 94588.0}, {"date": "2017-09-21", "close": 8.91, "volume": 137384.0}, {"date": "2017-09-22", "close": 8.87, "volume": 98204.0}, {"date": "2017-09-25", "close": 8.9, "volume": 79705.0}, {"date": "2017-09-26", "close": 8.88, "volume": 92963.0}, {"date": "2017-09-27", "close": 8.8, "volume": 145507.0}, {"date": "2017-09-28", "close": 8.825, "volume": 89472.0}, {"date": "2017-09-29", "close": 8.79, "volume": 116321.0}, {"date": "2017-10-02", "close": 8.805, "volume": 124479.0}, {"date": "2017-10-03", "close": 8.79, "volume": 81912.0}, {"date": "2017-10-04", "close": 8.78, "volume": 92234.0}, {"date": "2017-10-05", "close": 8.82, "volume": 59505.0}, {"date": "2017-10-06", "close": 8.79, "volume": 33656.0}, {"date": "2017-10-09", "close": 8.83, "volume": 47701.0}, {"date": "2017-10-10", "close": 8.84, "volume": 74057.0}, {"date": "2017-10-11", "close": 8.85, "volume": 52894.0}, {"date": "2017-10-12", "close": 8.86, "volume": 55990.0}, {"date": "2017-10-13", "close": 8.84, "volume": 74640.0}, {"date": "2017-10-16", "close": 8.84, "volume": 62411.0}, {"date": "2017-10-17", "close": 8.9, "volume": 62539.0}, {"date": "2017-10-18", "close": 8.9, "volume": 83157.0}, {"date": "2017-10-19", "close": 8.89, "volume": 53983.0}, {"date": "2017-10-20", "close": 8.87, "volume": 28877.0}, {"date": "2017-10-23", "close": 8.87, "volume": 67828.0}, {"date": "2017-10-24", "close": 8.86, "volume": 56707.0}, {"date": "2017-10-25", "close": 8.81, "volume": 111849.0}, {"date": "2017-10-26", "close": 8.76, "volume": 88638.0}, {"date": "2017-10-27", "close": 8.72, "volume": 108949.0}, {"date": "2017-10-30", "close": 8.79, "volume": 79071.0}, {"date": "2017-10-31", "close": 8.68, "volume": 205044.0}, {"date": "2017-11-01", "close": 8.64, "volume": 229166.0}, {"date": "2017-11-02", "close": 8.67, "volume": 120656.0}, {"date": "2017-11-03", "close": 8.66, "volume": 189163.0}, {"date": "2017-11-06", "close": 8.71, "volume": 139221.0}, {"date": "2017-11-07", "close": 8.8, "volume": 190534.0}, {"date": "2017-11-08", "close": 8.82, "volume": 147578.0}, {"date": "2017-11-09", "close": 8.79, "volume": 111984.0}, {"date": "2017-11-10", "close": 8.78, "volume": 114144.0}, {"date": "2017-11-13", "close": 8.7, "volume": 100176.0}, {"date": "2017-11-14", "close": 8.74, "volume": 96084.0}, {"date": "2017-11-15", "close": 8.78, "volume": 106187.0}, {"date": "2017-11-16", "close": 8.79, "volume": 93191.0}, {"date": "2017-11-17", "close": 8.74, "volume": 67243.0}, {"date": "2017-11-20", "close": 8.74, "volume": 96602.0}, {"date": "2017-11-21", "close": 8.75, "volume": 111557.0}, {"date": "2017-11-22", "close": 8.78, "volume": 70975.0}, {"date": "2017-11-24", "close": 8.77, "volume": 50088.0}, {"date": "2017-11-27", "close": 8.77, "volume": 88630.0}, {"date": "2017-11-28", "close": 8.77, "volume": 93162.0}, {"date": "2017-11-29", "close": 8.75, "volume": 87902.0}, {"date": "2017-11-30", "close": 8.75, "volume": 109618.0}, {"date": "2017-12-01", "close": 8.74, "volume": 94493.0}, {"date": "2017-12-04", "close": 8.78, "volume": 110585.0}, {"date": "2017-12-05", "close": 8.78, "volume": 117724.0}, {"date": "2017-12-06", "close": 8.8, "volume": 102949.0}, {"date": "2017-12-07", "close": 8.8, "volume": 37076.0}, {"date": "2017-12-08", "close": 8.79, "volume": 76673.0}, {"date": "2017-12-11", "close": 8.79, "volume": 77655.0}, {"date": "2017-12-12", "close": 8.8, "volume": 78931.0}, {"date": "2017-12-13", "close": 8.75, "volume": 91675.0}, {"date": "2017-12-14", "close": 8.76, "volume": 181067.0}, {"date": "2017-12-15", "close": 8.68, "volume": 131177.0}, {"date": "2017-12-18", "close": 8.65, "volume": 166203.0}, {"date": "2017-12-19", "close": 8.65, "volume": 194395.0}, {"date": "2017-12-20", "close": 8.61, "volume": 251416.0}, {"date": "2017-12-21", "close": 8.6, "volume": 221819.0}, {"date": "2017-12-22", "close": 8.63, "volume": 116434.0}, {"date": "2017-12-26", "close": 8.63, "volume": 118244.0}, {"date": "2017-12-27", "close": 8.67, "volume": 99513.0}, {"date": "2017-12-28", "close": 8.67, "volume": 159915.0}, {"date": "2017-12-29", "close": 8.64, "volume": 168723.0}, {"date": "2018-01-02", "close": 8.67, "volume": 153036.0}, {"date": "2018-01-03", "close": 8.73, "volume": 129617.0}, {"date": "2018-01-04", "close": 8.69, "volume": 148237.0}, {"date": "2018-01-05", "close": 8.71, "volume": 110112.0}, {"date": "2018-01-08", "close": 8.76, "volume": 119010.0}, {"date": "2018-01-09", "close": 8.75, "volume": 121612.0}, {"date": "2018-01-10", "close": 8.75, "volume": 136518.0}, {"date": "2018-01-11", "close": 8.74, "volume": 89931.0}, {"date": "2018-01-12", "close": 8.74, "volume": 133211.0}, {"date": "2018-01-16", "close": 8.71, "volume": 70316.0}, {"date": "2018-01-17", "close": 8.63, "volume": 173816.0}, {"date": "2018-01-18", "close": 8.63, "volume": 111695.0}, {"date": "2018-01-19", "close": 8.69, "volume": 81947.0}, {"date": "2018-01-22", "close": 8.7, "volume": 142184.0}, {"date": "2018-01-23", "close": 8.71, "volume": 88848.0}, {"date": "2018-01-24", "close": 8.65, "volume": 135761.0}, {"date": "2018-01-25", "close": 8.63, "volume": 105882.0}, {"date": "2018-01-26", "close": 8.24, "volume": 806450.0}, {"date": "2018-01-29", "close": 8.06, "volume": 841077.0}, {"date": "2018-01-30", "close": 8.02, "volume": 278688.0}, {"date": "2018-01-31", "close": 8.04, "volume": 241925.0}, {"date": "2018-02-01", "close": 8.0, "volume": 157127.0}, {"date": "2018-02-02", "close": 7.88, "volume": 416094.0}, {"date": "2018-02-05", "close": 7.82, "volume": 406427.0}, {"date": "2018-02-06", "close": 7.92, "volume": 199485.0}, {"date": "2018-02-07", "close": 7.95, "volume": 385290.0}, {"date": "2018-02-08", "close": 7.87, "volume": 318240.0}, {"date": "2018-02-09", "close": 7.84, "volume": 106096.0}, {"date": "2018-02-12", "close": 7.86, "volume": 411548.0}, {"date": "2018-02-13", "close": 7.86, "volume": 188148.0}, {"date": "2018-02-14", "close": 7.85, "volume": 101780.0}, {"date": "2018-02-15", "close": 7.84, "volume": 143608.0}, {"date": "2018-02-16", "close": 7.83, "volume": 148087.0}, {"date": "2018-02-20", "close": 7.78, "volume": 371210.0}, {"date": "2018-02-21", "close": 7.75, "volume": 195336.0}, {"date": "2018-02-22", "close": 7.71, "volume": 193260.0}, {"date": "2018-02-23", "close": 7.79, "volume": 136785.0}, {"date": "2018-02-26", "close": 7.8, "volume": 198664.0}, {"date": "2018-02-27", "close": 7.74, "volume": 113546.0}, {"date": "2018-02-28", "close": 7.73, "volume": 125216.0}, {"date": "2018-03-01", "close": 7.72, "volume": 133755.0}, {"date": "2018-03-02", "close": 7.76, "volume": 147593.0}, {"date": "2018-03-05", "close": 7.76, "volume": 99260.0}, {"date": "2018-03-06", "close": 7.75, "volume": 141228.0}, {"date": "2018-03-07", "close": 7.76, "volume": 85999.0}, {"date": "2018-03-08", "close": 7.75, "volume": 87110.0}, {"date": "2018-03-09", "close": 7.75, "volume": 125918.0}, {"date": "2018-03-12", "close": 7.75, "volume": 83692.0}, {"date": "2018-03-13", "close": 7.68, "volume": 110434.0}, {"date": "2018-03-14", "close": 7.71, "volume": 147294.0}, {"date": "2018-03-15", "close": 7.68, "volume": 106047.0}, {"date": "2018-03-16", "close": 7.68, "volume": 110891.0}, {"date": "2018-03-19", "close": 7.65, "volume": 329711.0}, {"date": "2018-03-20", "close": 7.66, "volume": 146454.0}, {"date": "2018-03-21", "close": 7.63, "volume": 99589.0}, {"date": "2018-03-22", "close": 7.62, "volume": 143981.0}, {"date": "2018-03-23", "close": 7.6, "volume": 144959.0}, {"date": "2018-03-26", "close": 7.62, "volume": 140897.0}, {"date": "2018-03-27", "close": 7.61, "volume": 175184.0}, {"date": "2018-03-28", "close": 7.65, "volume": 94676.0}, {"date": "2018-03-29", "close": 7.71, "volume": 174375.0}, {"date": "2018-04-02", "close": 7.67, "volume": 131948.0}, {"date": "2018-04-03", "close": 7.62, "volume": 159099.0}, {"date": "2018-04-04", "close": 7.67, "volume": 87287.0}, {"date": "2018-04-05", "close": 7.7, "volume": 50869.0}, {"date": "2018-04-06", "close": 7.68, "volume": 58952.0}, {"date": "2018-04-09", "close": 7.7, "volume": 101467.0}, {"date": "2018-04-10", "close": 7.72, "volume": 66840.0}, {"date": "2018-04-11", "close": 7.73, "volume": 88000.0}, {"date": "2018-04-12", "close": 7.67, "volume": 93736.0}, {"date": "2018-04-13", "close": 7.64, "volume": 90080.0}, {"date": "2018-04-16", "close": 7.61, "volume": 103707.0}, {"date": "2018-04-17", "close": 7.63, "volume": 132530.0}, {"date": "2018-04-18", "close": 7.64, "volume": 162124.0}, {"date": "2018-04-19", "close": 7.64, "volume": 57653.0}, {"date": "2018-04-20", "close": 7.65, "volume": 78467.0}, {"date": "2018-04-23", "close": 7.61, "volume": 111054.0}, {"date": "2018-04-24", "close": 7.6, "volume": 165201.0}, {"date": "2018-04-25", "close": 7.58, "volume": 136141.0}, {"date": "2018-04-26", "close": 7.59, "volume": 90213.0}, {"date": "2018-04-27", "close": 7.6, "volume": 74351.0}, {"date": "2018-04-30", "close": 7.61, "volume": 93043.0}, {"date": "2018-05-01", "close": 7.63, "volume": 174246.0}, {"date": "2018-05-02", "close": 7.63, "volume": 89362.0}, {"date": "2018-05-03", "close": 7.66, "volume": 86977.0}, {"date": "2018-05-04", "close": 7.63, "volume": 140901.0}, {"date": "2018-05-07", "close": 7.63, "volume": 131966.0}, {"date": "2018-05-08", "close": 7.63, "volume": 154421.0}, {"date": "2018-05-09", "close": 7.64, "volume": 75833.0}, {"date": "2018-05-10", "close": 7.58, "volume": 124423.0}, {"date": "2018-05-11", "close": 7.61, "volume": 67729.0}, {"date": "2018-05-14", "close": 7.61, "volume": 155396.0}, {"date": "2018-05-15", "close": 7.58, "volume": 121790.0}, {"date": "2018-05-16", "close": 7.61, "volume": 129087.0}, {"date": "2018-05-17", "close": 7.59, "volume": 132002.0}, {"date": "2018-05-18", "close": 7.58, "volume": 98976.0}, {"date": "2018-05-21", "close": 7.61, "volume": 75151.0}, {"date": "2018-05-22", "close": 7.58, "volume": 81981.0}, {"date": "2018-05-23", "close": 7.59, "volume": 59693.0}, {"date": "2018-05-24", "close": 7.63, "volume": 75588.0}, {"date": "2018-05-25", "close": 7.62, "volume": 50174.0}, {"date": "2018-05-29", "close": 7.66, "volume": 108470.0}, {"date": "2018-05-30", "close": 7.69, "volume": 117970.0}, {"date": "2018-05-31", "close": 7.67, "volume": 170786.0}, {"date": "2018-06-01", "close": 7.7, "volume": 69117.0}, {"date": "2018-06-04", "close": 7.69, "volume": 71537.0}, {"date": "2018-06-05", "close": 7.7, "volume": 106594.0}, {"date": "2018-06-06", "close": 7.67, "volume": 96807.0}, {"date": "2018-06-07", "close": 7.68, "volume": 128745.0}, {"date": "2018-06-08", "close": 7.68, "volume": 88395.0}, {"date": "2018-06-11", "close": 7.66, "volume": 133525.0}, {"date": "2018-06-12", "close": 7.675, "volume": 118500.0}, {"date": "2018-06-13", "close": 7.62, "volume": 79829.0}, {"date": "2018-06-14", "close": 7.62, "volume": 63233.0}, {"date": "2018-06-15", "close": 7.63, "volume": 119293.0}, {"date": "2018-06-18", "close": 7.615, "volume": 189219.0}, {"date": "2018-06-19", "close": 7.62, "volume": 132353.0}, {"date": "2018-06-20", "close": 7.63, "volume": 158173.0}, {"date": "2018-06-21", "close": 7.65, "volume": 106858.0}, {"date": "2018-06-22", "close": 7.62, "volume": 66746.0}, {"date": "2018-06-25", "close": 7.63, "volume": 158967.0}, {"date": "2018-06-26", "close": 7.62, "volume": 66628.0}, {"date": "2018-06-27", "close": 7.64, "volume": 91925.0}, {"date": "2018-06-28", "close": 7.6475, "volume": 101670.0}, {"date": "2018-06-29", "close": 7.67, "volume": 133965.0}, {"date": "2018-07-02", "close": 7.69, "volume": 78038.0}, {"date": "2018-07-03", "close": 7.7, "volume": 45292.0}, {"date": "2018-07-05", "close": 7.69, "volume": 130485.0}, {"date": "2018-07-06", "close": 7.68, "volume": 62174.0}, {"date": "2018-07-09", "close": 7.63, "volume": 55312.0}, {"date": "2018-07-10", "close": 7.63, "volume": 140238.0}, {"date": "2018-07-11", "close": 7.67, "volume": 107098.0}, {"date": "2018-07-12", "close": 7.69, "volume": 97423.0}, {"date": "2018-07-13", "close": 7.67, "volume": 167403.0}, {"date": "2018-07-16", "close": 7.7, "volume": 100764.0}, {"date": "2018-07-17", "close": 7.69, "volume": 59665.0}, {"date": "2018-07-18", "close": 7.66, "volume": 65215.0}, {"date": "2018-07-19", "close": 7.68, "volume": 241673.0}, {"date": "2018-07-20", "close": 7.67, "volume": 76654.0}, {"date": "2018-07-23", "close": 7.67, "volume": 67022.0}, {"date": "2018-07-24", "close": 7.7, "volume": 95589.0}, {"date": "2018-07-25", "close": 7.69, "volume": 113432.0}, {"date": "2018-07-26", "close": 7.68, "volume": 122103.0}, {"date": "2018-07-27", "close": 7.66, "volume": 83804.0}, {"date": "2018-07-30", "close": 7.66, "volume": 126914.0}, {"date": "2018-07-31", "close": 7.69, "volume": 105835.0}, {"date": "2018-08-01", "close": 7.7, "volume": 118057.0}, {"date": "2018-08-02", "close": 7.7, "volume": 140424.0}, {"date": "2018-08-03", "close": 7.74, "volume": 108767.0}, {"date": "2018-08-06", "close": 7.71, "volume": 165603.0}, {"date": "2018-08-07", "close": 7.72, "volume": 114846.0}, {"date": "2018-08-08", "close": 7.7, "volume": 206745.0}, {"date": "2018-08-09", "close": 7.72, "volume": 138715.0}, {"date": "2018-08-10", "close": 7.72, "volume": 105890.0}, {"date": "2018-08-13", "close": 7.72, "volume": 111175.0}, {"date": "2018-08-14", "close": 7.73, "volume": 78928.0}, {"date": "2018-08-15", "close": 7.74, "volume": 86285.0}, {"date": "2018-08-16", "close": 7.68, "volume": 216740.0}, {"date": "2018-08-17", "close": 7.68, "volume": 112635.0}, {"date": "2018-08-20", "close": 7.69, "volume": 130847.0}, {"date": "2018-08-21", "close": 7.72, "volume": 85740.0}, {"date": "2018-08-22", "close": 7.7, "volume": 124839.0}, {"date": "2018-08-23", "close": 7.66, "volume": 115438.0}, {"date": "2018-08-24", "close": 7.68, "volume": 190800.0}, {"date": "2018-08-27", "close": 7.68, "volume": 187971.0}, {"date": "2018-08-28", "close": 7.68, "volume": 132439.0}, {"date": "2018-08-29", "close": 7.71, "volume": 179248.0}, {"date": "2018-08-30", "close": 7.74, "volume": 133916.0}, {"date": "2018-08-31", "close": 7.75, "volume": 96754.0}, {"date": "2018-09-04", "close": 7.73, "volume": 101957.0}, {"date": "2018-09-05", "close": 7.7, "volume": 101018.0}, {"date": "2018-09-06", "close": 7.71, "volume": 133781.0}, {"date": "2018-09-07", "close": 7.69, "volume": 58094.0}, {"date": "2018-09-10", "close": 7.68, "volume": 85794.0}, {"date": "2018-09-11", "close": 7.69, "volume": 61776.0}, {"date": "2018-09-12", "close": 7.68, "volume": 83462.0}, {"date": "2018-09-13", "close": 7.63, "volume": 136451.0}, {"date": "2018-09-14", "close": 7.55, "volume": 127829.0}, {"date": "2018-09-17", "close": 7.49, "volume": 217673.0}, {"date": "2018-09-18", "close": 7.46, "volume": 165410.0}, {"date": "2018-09-19", "close": 7.47, "volume": 116995.0}, {"date": "2018-09-20", "close": 7.47, "volume": 153716.0}, {"date": "2018-09-21", "close": 7.42, "volume": 121363.0}, {"date": "2018-09-24", "close": 7.39, "volume": 214584.0}, {"date": "2018-09-25", "close": 7.36, "volume": 161768.0}, {"date": "2018-09-26", "close": 7.44, "volume": 166393.0}, {"date": "2018-09-27", "close": 7.46, "volume": 207930.0}, {"date": "2018-09-28", "close": 7.5, "volume": 197061.0}, {"date": "2018-10-01", "close": 7.46, "volume": 94172.0}, {"date": "2018-10-02", "close": 7.45, "volume": 109805.0}, {"date": "2018-10-03", "close": 7.41, "volume": 142889.0}, {"date": "2018-10-04", "close": 7.35, "volume": 162337.0}, {"date": "2018-10-05", "close": 7.31, "volume": 102690.0}, {"date": "2018-10-08", "close": 7.2, "volume": 269338.0}, {"date": "2018-10-09", "close": 7.24, "volume": 159619.0}, {"date": "2018-10-10", "close": 7.18, "volume": 248615.0}, {"date": "2018-10-11", "close": 7.1, "volume": 114564.0}, {"date": "2018-10-12", "close": 7.17, "volume": 141887.0}, {"date": "2018-10-15", "close": 7.18, "volume": 123810.0}, {"date": "2018-10-16", "close": 7.22, "volume": 149118.0}, {"date": "2018-10-17", "close": 7.18, "volume": 122434.0}, {"date": "2018-10-18", "close": 7.19, "volume": 102209.0}, {"date": "2018-10-19", "close": 7.16, "volume": 152384.0}, {"date": "2018-10-22", "close": 7.13, "volume": 140665.0}, {"date": "2018-10-23", "close": 7.13, "volume": 135209.0}, {"date": "2018-10-24", "close": 7.15, "volume": 170338.0}, {"date": "2018-10-25", "close": 7.1, "volume": 126901.0}, {"date": "2018-10-26", "close": 7.09, "volume": 153895.0}, {"date": "2018-10-29", "close": 7.06, "volume": 133866.0}, {"date": "2018-10-30", "close": 7.05, "volume": 199205.0}, {"date": "2018-10-31", "close": 7.1, "volume": 210786.0}, {"date": "2018-11-01", "close": 7.12, "volume": 293483.0}, {"date": "2018-11-02", "close": 7.09, "volume": 163571.0}, {"date": "2018-11-05", "close": 7.11, "volume": 188863.0}, {"date": "2018-11-06", "close": 7.14, "volume": 154015.0}, {"date": "2018-11-07", "close": 7.18, "volume": 182711.0}, {"date": "2018-11-08", "close": 7.26, "volume": 123030.0}, {"date": "2018-11-09", "close": 7.34, "volume": 204477.0}, {"date": "2018-11-12", "close": 7.38, "volume": 197121.0}, {"date": "2018-11-13", "close": 7.33, "volume": 107672.0}, {"date": "2018-11-14", "close": 7.3, "volume": 152674.0}, {"date": "2018-11-15", "close": 7.23, "volume": 144634.0}, {"date": "2018-11-16", "close": 7.21, "volume": 110780.0}, {"date": "2018-11-19", "close": 7.19, "volume": 118084.0}, {"date": "2018-11-20", "close": 7.18, "volume": 81183.0}, {"date": "2018-11-21", "close": 7.12, "volume": 190363.0}, {"date": "2018-11-23", "close": 7.12, "volume": 44562.0}, {"date": "2018-11-26", "close": 7.16, "volume": 155136.0}, {"date": "2018-11-27", "close": 7.15, "volume": 158241.0}, {"date": "2018-11-28", "close": 7.2, "volume": 213634.0}, {"date": "2018-11-29", "close": 7.31, "volume": 284105.0}, {"date": "2018-11-30", "close": 7.34, "volume": 278741.0}, {"date": "2018-12-03", "close": 7.33, "volume": 276966.0}, {"date": "2018-12-04", "close": 7.37, "volume": 244768.0}, {"date": "2018-12-06", "close": 7.35, "volume": 443588.0}, {"date": "2018-12-07", "close": 7.37, "volume": 157024.0}, {"date": "2018-12-10", "close": 7.38, "volume": 215205.0}, {"date": "2018-12-11", "close": 7.35, "volume": 199721.0}, {"date": "2018-12-12", "close": 7.31, "volume": 345003.0}, {"date": "2018-12-13", "close": 7.23, "volume": 195582.0}, {"date": "2018-12-14", "close": 7.21, "volume": 226034.0}, {"date": "2018-12-17", "close": 7.16, "volume": 264882.0}, {"date": "2018-12-18", "close": 7.13, "volume": 359314.0}, {"date": "2018-12-19", "close": 7.16, "volume": 420556.0}, {"date": "2018-12-20", "close": 7.1, "volume": 450620.0}, {"date": "2018-12-21", "close": 7.13, "volume": 257783.0}, {"date": "2018-12-24", "close": 7.08, "volume": 119280.0}, {"date": "2018-12-26", "close": 7.1, "volume": 178544.0}, {"date": "2018-12-27", "close": 7.15, "volume": 654564.0}, {"date": "2018-12-28", "close": 7.17, "volume": 333242.0}, {"date": "2018-12-31", "close": 7.18, "volume": 359574.0}, {"date": "2019-01-02", "close": 7.3, "volume": 143295.0}, {"date": "2019-01-03", "close": 7.4, "volume": 156336.0}, {"date": "2019-01-04", "close": 7.34, "volume": 142650.0}, {"date": "2019-01-07", "close": 7.44, "volume": 180569.0}, {"date": "2019-01-08", "close": 7.48, "volume": 223104.0}, {"date": "2019-01-09", "close": 7.52, "volume": 194997.0}, {"date": "2019-01-10", "close": 7.535, "volume": 129733.0}, {"date": "2019-01-11", "close": 7.51, "volume": 356925.0}, {"date": "2019-01-14", "close": 7.49, "volume": 222203.0}, {"date": "2019-01-15", "close": 7.42, "volume": 178644.0}, {"date": "2019-01-16", "close": 7.4, "volume": 130650.0}, {"date": "2019-01-17", "close": 7.42, "volume": 86319.0}, {"date": "2019-01-18", "close": 7.41, "volume": 174642.0}, {"date": "2019-01-22", "close": 7.43, "volume": 171125.0}, {"date": "2019-01-23", "close": 7.51, "volume": 145664.0}, {"date": "2019-01-24", "close": 7.6, "volume": 104241.0}, {"date": "2019-01-25", "close": 7.6, "volume": 139294.0}, {"date": "2019-01-28", "close": 7.62, "volume": 132740.0}, {"date": "2019-01-29", "close": 7.63, "volume": 113605.0}, {"date": "2019-01-30", "close": 7.56, "volume": 119934.0}, {"date": "2019-01-31", "close": 7.61, "volume": 148142.0}, {"date": "2019-02-01", "close": 7.66, "volume": 188791.0}, {"date": "2019-02-04", "close": 7.64, "volume": 242249.0}, {"date": "2019-02-05", "close": 7.65, "volume": 60133.0}, {"date": "2019-02-06", "close": 7.61, "volume": 99132.0}, {"date": "2019-02-07", "close": 7.71, "volume": 257639.0}, {"date": "2019-02-08", "close": 7.75, "volume": 160619.0}, {"date": "2019-02-11", "close": 7.75, "volume": 110348.0}, {"date": "2019-02-12", "close": 7.77, "volume": 160262.0}, {"date": "2019-02-13", "close": 7.74, "volume": 180424.0}, {"date": "2019-02-14", "close": 7.77, "volume": 104908.0}, {"date": "2019-02-15", "close": 7.7, "volume": 91432.0}, {"date": "2019-02-19", "close": 7.71, "volume": 112405.0}, {"date": "2019-02-20", "close": 7.79, "volume": 64375.0}, {"date": "2019-02-21", "close": 7.76, "volume": 71113.0}, {"date": "2019-02-22", "close": 7.78, "volume": 63943.0}, {"date": "2019-02-25", "close": 7.75, "volume": 126672.0}, {"date": "2019-02-26", "close": 7.75, "volume": 74635.0}, {"date": "2019-02-27", "close": 7.78, "volume": 108992.0}, {"date": "2019-02-28", "close": 7.78, "volume": 91316.0}, {"date": "2019-03-01", "close": 7.77, "volume": 190693.0}, {"date": "2019-03-04", "close": 7.82, "volume": 73984.0}, {"date": "2019-03-05", "close": 7.86, "volume": 61982.0}, {"date": "2019-03-06", "close": 7.87, "volume": 99834.0}, {"date": "2019-03-07", "close": 7.92, "volume": 93890.0}, {"date": "2019-03-08", "close": 7.96, "volume": 80051.0}, {"date": "2019-03-11", "close": 8.0, "volume": 158984.0}, {"date": "2019-03-12", "close": 8.02, "volume": 108888.0}, {"date": "2019-03-13", "close": 7.95, "volume": 64112.0}, {"date": "2019-03-14", "close": 7.87, "volume": 122864.0}, {"date": "2019-03-15", "close": 7.84, "volume": 79016.0}, {"date": "2019-03-18", "close": 7.8, "volume": 94543.0}, {"date": "2019-03-19", "close": 7.82, "volume": 171543.0}, {"date": "2019-03-20", "close": 7.85, "volume": 215182.0}, {"date": "2019-03-21", "close": 7.85, "volume": 91660.0}, {"date": "2019-03-22", "close": 7.85, "volume": 101409.0}, {"date": "2019-03-25", "close": 7.85, "volume": 45493.0}, {"date": "2019-03-26", "close": 7.86, "volume": 119714.0}, {"date": "2019-03-27", "close": 7.9, "volume": 198602.0}, {"date": "2019-03-28", "close": 7.89, "volume": 90364.0}, {"date": "2019-03-29", "close": 7.89, "volume": 168308.0}, {"date": "2019-04-01", "close": 7.92, "volume": 108958.0}, {"date": "2019-04-02", "close": 7.98, "volume": 140740.0}, {"date": "2019-04-03", "close": 8.02, "volume": 184027.0}, {"date": "2019-04-04", "close": 8.0, "volume": 83756.0}, {"date": "2019-04-05", "close": 7.95, "volume": 71396.0}, {"date": "2019-04-08", "close": 8.01, "volume": 145926.0}, {"date": "2019-04-09", "close": 7.99, "volume": 159197.0}, {"date": "2019-04-10", "close": 8.03, "volume": 276968.0}, {"date": "2019-04-11", "close": 8.0, "volume": 80120.0}, {"date": "2019-04-12", "close": 7.93, "volume": 127691.0}, {"date": "2019-04-15", "close": 7.94, "volume": 48335.0}, {"date": "2019-04-16", "close": 7.91, "volume": 74421.0}, {"date": "2019-04-17", "close": 7.9, "volume": 102175.0}, {"date": "2019-04-18", "close": 7.87, "volume": 108505.0}, {"date": "2019-04-22", "close": 7.87, "volume": 80581.0}, {"date": "2019-04-23", "close": 7.91, "volume": 100916.0}, {"date": "2019-04-24", "close": 7.96, "volume": 99793.0}, {"date": "2019-04-25", "close": 7.9, "volume": 74572.0}, {"date": "2019-04-26", "close": 8.02, "volume": 80761.0}, {"date": "2019-04-29", "close": 8.05, "volume": 81678.0}, {"date": "2019-04-30", "close": 8.03, "volume": 102649.0}, {"date": "2019-05-01", "close": 8.1, "volume": 174871.0}, {"date": "2019-05-02", "close": 8.05, "volume": 70862.0}, {"date": "2019-05-03", "close": 8.06, "volume": 140833.0}, {"date": "2019-05-06", "close": 8.12, "volume": 100655.0}, {"date": "2019-05-07", "close": 8.11, "volume": 86119.0}, {"date": "2019-05-08", "close": 8.16, "volume": 40279.0}, {"date": "2019-05-09", "close": 8.18, "volume": 52528.0}, {"date": "2019-05-10", "close": 8.19, "volume": 50741.0}, {"date": "2019-05-13", "close": 8.21, "volume": 280229.0}, {"date": "2019-05-14", "close": 8.14, "volume": 67464.0}, {"date": "2019-05-15", "close": 8.16, "volume": 134559.0}, {"date": "2019-05-16", "close": 8.11, "volume": 47220.0}, {"date": "2019-05-17", "close": 8.09, "volume": 107757.0}, {"date": "2019-05-20", "close": 8.09, "volume": 67771.0}, {"date": "2019-05-21", "close": 8.04, "volume": 129871.0}, {"date": "2019-05-22", "close": 8.02, "volume": 65404.0}, {"date": "2019-05-23", "close": 8.01, "volume": 82914.0}, {"date": "2019-05-24", "close": 8.03, "volume": 47611.0}, {"date": "2019-05-28", "close": 8.1125, "volume": 123107.0}, {"date": "2019-05-29", "close": 8.1227, "volume": 99599.0}, {"date": "2019-05-30", "close": 8.12, "volume": 114860.0}, {"date": "2019-05-31", "close": 8.14, "volume": 69190.0}, {"date": "2019-06-03", "close": 8.17, "volume": 68468.0}, {"date": "2019-06-04", "close": 8.16, "volume": 226388.0}, {"date": "2019-06-05", "close": 8.15, "volume": 87874.0}, {"date": "2019-06-06", "close": 8.17, "volume": 95334.0}, {"date": "2019-06-07", "close": 8.2, "volume": 71201.0}, {"date": "2019-06-10", "close": 8.19, "volume": 52207.0}, {"date": "2019-06-11", "close": 8.22, "volume": 42027.0}, {"date": "2019-06-12", "close": 8.2, "volume": 66419.0}, {"date": "2019-06-13", "close": 8.16, "volume": 85645.0}, {"date": "2019-06-14", "close": 8.19, "volume": 49171.0}, {"date": "2019-06-17", "close": 8.21, "volume": 66915.0}, {"date": "2019-06-18", "close": 8.15, "volume": 67313.0}, {"date": "2019-06-19", "close": 8.17, "volume": 64740.0}, {"date": "2019-06-20", "close": 8.15, "volume": 94415.0}, {"date": "2019-06-21", "close": 8.16, "volume": 105704.0}, {"date": "2019-06-24", "close": 8.19, "volume": 121927.0}, {"date": "2019-06-25", "close": 8.14, "volume": 112099.0}, {"date": "2019-06-26", "close": 8.15, "volume": 129910.0}, {"date": "2019-06-27", "close": 8.19, "volume": 107681.0}, {"date": "2019-06-28", "close": 8.17, "volume": 164591.0}, {"date": "2019-07-01", "close": 8.19, "volume": 143153.0}, {"date": "2019-07-02", "close": 8.26, "volume": 150594.0}, {"date": "2019-07-03", "close": 8.28, "volume": 45361.0}, {"date": "2019-07-05", "close": 8.33, "volume": 130607.0}, {"date": "2019-07-08", "close": 8.37, "volume": 133857.0}, {"date": "2019-07-09", "close": 8.38, "volume": 98921.0}, {"date": "2019-07-10", "close": 8.3, "volume": 282073.0}, {"date": "2019-07-11", "close": 8.37, "volume": 77308.0}, {"date": "2019-07-12", "close": 8.34, "volume": 110548.0}, {"date": "2019-07-15", "close": 8.36, "volume": 104738.0}, {"date": "2019-07-16", "close": 8.36, "volume": 96110.0}, {"date": "2019-07-17", "close": 8.35, "volume": 80816.0}, {"date": "2019-07-18", "close": 8.34, "volume": 64444.0}, {"date": "2019-07-19", "close": 8.37, "volume": 103938.0}, {"date": "2019-07-22", "close": 8.38, "volume": 99913.0}, {"date": "2019-07-23", "close": 8.37, "volume": 125385.0}, {"date": "2019-07-24", "close": 8.4, "volume": 278231.0}, {"date": "2019-07-25", "close": 8.43, "volume": 79421.0}, {"date": "2019-07-26", "close": 8.48, "volume": 122917.0}, {"date": "2019-07-29", "close": 8.48, "volume": 117615.0}, {"date": "2019-07-30", "close": 8.56, "volume": 140987.0}, {"date": "2019-07-31", "close": 8.54, "volume": 181452.0}, {"date": "2019-08-01", "close": 8.61, "volume": 234906.0}, {"date": "2019-08-02", "close": 8.72, "volume": 137196.0}, {"date": "2019-08-05", "close": 8.62, "volume": 164734.0}, {"date": "2019-08-06", "close": 8.61, "volume": 100093.0}, {"date": "2019-08-07", "close": 8.58, "volume": 153024.0}, {"date": "2019-08-08", "close": 8.6, "volume": 71464.0}, {"date": "2019-08-09", "close": 8.58, "volume": 95316.0}, {"date": "2019-08-12", "close": 8.59, "volume": 90308.0}, {"date": "2019-08-13", "close": 8.53, "volume": 118305.0}, {"date": "2019-08-14", "close": 8.57, "volume": 100790.0}, {"date": "2019-08-15", "close": 8.58, "volume": 131171.0}, {"date": "2019-08-16", "close": 8.54, "volume": 203541.0}, {"date": "2019-08-19", "close": 8.52, "volume": 174855.0}, {"date": "2019-08-20", "close": 8.52, "volume": 165966.0}, {"date": "2019-08-21", "close": 8.52, "volume": 237408.0}, {"date": "2019-08-22", "close": 8.49, "volume": 114251.0}, {"date": "2019-08-23", "close": 8.49, "volume": 366488.0}, {"date": "2019-08-26", "close": 8.55, "volume": 124196.0}, {"date": "2019-08-27", "close": 8.57, "volume": 155839.0}, {"date": "2019-08-28", "close": 8.58, "volume": 149531.0}, {"date": "2019-08-29", "close": 8.59, "volume": 86581.0}, {"date": "2019-08-30", "close": 8.6, "volume": 113654.0}, {"date": "2019-09-03", "close": 8.6, "volume": 86698.0}, {"date": "2019-09-04", "close": 8.62, "volume": 93230.0}, {"date": "2019-09-05", "close": 8.54, "volume": 187149.0}, {"date": "2019-09-06", "close": 8.61, "volume": 163675.0}, {"date": "2019-09-09", "close": 8.62, "volume": 61206.0}, {"date": "2019-09-10", "close": 8.6, "volume": 29663.0}, {"date": "2019-09-11", "close": 8.49, "volume": 174689.0}, {"date": "2019-09-12", "close": 8.4, "volume": 219993.0}, {"date": "2019-09-13", "close": 8.15, "volume": 355513.0}, {"date": "2019-09-16", "close": 8.18, "volume": 141020.0}, {"date": "2019-09-17", "close": 8.26, "volume": 162494.0}, {"date": "2019-09-18", "close": 8.35, "volume": 146832.0}, {"date": "2019-09-19", "close": 8.39, "volume": 73093.0}, {"date": "2019-09-20", "close": 8.47, "volume": 111699.0}, {"date": "2019-09-23", "close": 8.47, "volume": 64888.0}, {"date": "2019-09-24", "close": 8.45, "volume": 189965.0}, {"date": "2019-09-25", "close": 8.51, "volume": 55843.0}, {"date": "2019-09-26", "close": 8.56, "volume": 74642.0}, {"date": "2019-09-27", "close": 8.57, "volume": 96360.0}, {"date": "2019-09-30", "close": 8.58, "volume": 73158.0}, {"date": "2019-10-01", "close": 8.64, "volume": 147925.0}, {"date": "2019-10-02", "close": 8.65, "volume": 99586.0}, {"date": "2019-10-03", "close": 8.59, "volume": 131034.0}, {"date": "2019-10-04", "close": 8.56, "volume": 95894.0}, {"date": "2019-10-07", "close": 8.56, "volume": 127294.0}, {"date": "2019-10-08", "close": 8.6, "volume": 93043.0}, {"date": "2019-10-09", "close": 8.58, "volume": 31773.0}, {"date": "2019-10-10", "close": 8.56, "volume": 91438.0}, {"date": "2019-10-11", "close": 8.5, "volume": 74948.0}, {"date": "2019-10-14", "close": 8.48, "volume": 120700.0}, {"date": "2019-10-15", "close": 8.45, "volume": 94777.0}, {"date": "2019-10-16", "close": 8.48, "volume": 82867.0}, {"date": "2019-10-17", "close": 8.44, "volume": 132467.0}, {"date": "2019-10-18", "close": 8.5, "volume": 142287.0}, {"date": "2019-10-21", "close": 8.42, "volume": 154076.0}, {"date": "2019-10-22", "close": 8.45, "volume": 51098.0}, {"date": "2019-10-23", "close": 8.42, "volume": 131205.0}, {"date": "2019-10-24", "close": 8.4, "volume": 61124.0}, {"date": "2019-10-25", "close": 8.4, "volume": 84478.0}, {"date": "2019-10-28", "close": 8.37, "volume": 97766.0}, {"date": "2019-10-29", "close": 8.42, "volume": 87187.0}, {"date": "2019-10-30", "close": 8.56, "volume": 124727.0}, {"date": "2019-10-31", "close": 8.61, "volume": 109105.0}, {"date": "2019-11-01", "close": 8.55, "volume": 110400.0}, {"date": "2019-11-04", "close": 8.48, "volume": 149831.0}, {"date": "2019-11-05", "close": 8.62, "volume": 133178.0}, {"date": "2019-11-06", "close": 8.67, "volume": 196154.0}, {"date": "2019-11-07", "close": 8.62, "volume": 145169.0}, {"date": "2019-11-08", "close": 8.62, "volume": 181284.0}, {"date": "2019-11-11", "close": 8.56, "volume": 115525.0}, {"date": "2019-11-12", "close": 8.51, "volume": 151939.0}, {"date": "2019-11-13", "close": 8.51, "volume": 127301.0}, {"date": "2019-11-14", "close": 8.47, "volume": 100617.0}, {"date": "2019-11-15", "close": 8.435, "volume": 177600.0}, {"date": "2019-11-18", "close": 8.46, "volume": 80363.0}, {"date": "2019-11-19", "close": 8.5, "volume": 124132.0}, {"date": "2019-11-20", "close": 8.55, "volume": 122464.0}, {"date": "2019-11-21", "close": 8.56, "volume": 94725.0}, {"date": "2019-11-22", "close": 8.58, "volume": 59305.0}, {"date": "2019-11-25", "close": 8.54, "volume": 87899.0}, {"date": "2019-11-26", "close": 8.6, "volume": 72627.0}, {"date": "2019-11-27", "close": 8.4, "volume": 417003.0}, {"date": "2019-11-29", "close": 8.55, "volume": 135644.0}, {"date": "2019-12-02", "close": 8.5, "volume": 111266.0}, {"date": "2019-12-03", "close": 8.55, "volume": 68395.0}, {"date": "2019-12-04", "close": 8.55, "volume": 74700.0}, {"date": "2019-12-05", "close": 8.59, "volume": 82214.0}, {"date": "2019-12-06", "close": 8.61, "volume": 100691.0}, {"date": "2019-12-09", "close": 8.55, "volume": 89309.0}, {"date": "2019-12-10", "close": 8.53, "volume": 155084.0}, {"date": "2019-12-11", "close": 8.53, "volume": 131558.0}, {"date": "2019-12-12", "close": 8.45, "volume": 144526.0}, {"date": "2019-12-13", "close": 8.45, "volume": 69124.0}, {"date": "2019-12-16", "close": 8.49, "volume": 119441.0}, {"date": "2019-12-17", "close": 8.46, "volume": 139444.0}, {"date": "2019-12-18", "close": 8.49, "volume": 126270.0}, {"date": "2019-12-19", "close": 8.49, "volume": 110234.0}, {"date": "2019-12-20", "close": 8.47, "volume": 92095.0}, {"date": "2019-12-23", "close": 8.51, "volume": 108287.0}, {"date": "2019-12-24", "close": 8.55, "volume": 37097.0}, {"date": "2019-12-26", "close": 8.5, "volume": 107549.0}, {"date": "2019-12-27", "close": 8.55, "volume": 97303.0}, {"date": "2019-12-30", "close": 8.52, "volume": 68968.0}, {"date": "2019-12-31", "close": 8.51, "volume": 188858.0}, {"date": "2020-01-02", "close": 8.53, "volume": 99671.0}, {"date": "2020-01-03", "close": 8.53, "volume": 139820.0}, {"date": "2020-01-06", "close": 8.52, "volume": 171223.0}, {"date": "2020-01-07", "close": 8.6, "volume": 83969.0}, {"date": "2020-01-08", "close": 8.64, "volume": 138506.0}, {"date": "2020-01-09", "close": 8.635, "volume": 114323.0}, {"date": "2020-01-10", "close": 8.66, "volume": 90157.0}, {"date": "2020-01-13", "close": 8.7, "volume": 113926.0}, {"date": "2020-01-14", "close": 8.65, "volume": 151999.0}, {"date": "2020-01-15", "close": 8.63, "volume": 62748.0}, {"date": "2020-01-16", "close": 8.6, "volume": 81871.0}, {"date": "2020-01-17", "close": 8.63, "volume": 79675.0}, {"date": "2020-01-21", "close": 8.69, "volume": 100483.0}, {"date": "2020-01-22", "close": 8.68, "volume": 75499.0}, {"date": "2020-01-23", "close": 8.7, "volume": 58583.0}, {"date": "2020-01-24", "close": 8.72, "volume": 125452.0}, {"date": "2020-01-27", "close": 8.79, "volume": 160257.0}, {"date": "2020-01-28", "close": 8.8, "volume": 58435.0}, {"date": "2020-01-29", "close": 8.8, "volume": 97655.0}, {"date": "2020-01-30", "close": 8.8, "volume": 72345.0}, {"date": "2020-01-31", "close": 8.85, "volume": 112778.0}, {"date": "2020-02-03", "close": 8.78, "volume": 128899.0}, {"date": "2020-02-04", "close": 8.8, "volume": 79206.0}, {"date": "2020-02-05", "close": 8.86, "volume": 81620.0}, {"date": "2020-02-06", "close": 8.85, "volume": 90507.0}, {"date": "2020-02-07", "close": 8.85, "volume": 89134.0}, {"date": "2020-02-10", "close": 8.87, "volume": 89460.0}, {"date": "2020-02-11", "close": 8.92, "volume": 130675.0}, {"date": "2020-02-12", "close": 8.89, "volume": 100511.0}, {"date": "2020-02-13", "close": 8.85, "volume": 78274.0}, {"date": "2020-02-14", "close": 8.84, "volume": 62914.0}, {"date": "2020-02-18", "close": 8.9, "volume": 70489.0}, {"date": "2020-02-19", "close": 8.96, "volume": 120402.0}, {"date": "2020-02-20", "close": 8.99, "volume": 162757.0}, {"date": "2020-02-21", "close": 8.9793, "volume": 96503.0}, {"date": "2020-02-24", "close": 8.95, "volume": 145157.0}, {"date": "2020-02-25", "close": 9.01, "volume": 114237.0}, {"date": "2020-02-26", "close": 8.99, "volume": 99087.0}, {"date": "2020-02-27", "close": 8.84, "volume": 189353.0}, {"date": "2020-02-28", "close": 8.51, "volume": 480536.0}, {"date": "2020-03-02", "close": 8.72, "volume": 223985.0}, {"date": "2020-03-03", "close": 8.78, "volume": 141352.0}, {"date": "2020-03-04", "close": 8.77, "volume": 167375.0}, {"date": "2020-03-05", "close": 8.76, "volume": 91478.0}, {"date": "2020-03-06", "close": 8.71, "volume": 114272.0}, {"date": "2020-03-09", "close": 8.5, "volume": 243468.0}, {"date": "2020-03-10", "close": 8.4, "volume": 323393.0}, {"date": "2020-03-11", "close": 7.92, "volume": 440679.0}, {"date": "2020-03-12", "close": 6.97, "volume": 631103.0}, {"date": "2020-03-13", "close": 7.58, "volume": 478725.0}, {"date": "2020-03-16", "close": 7.15, "volume": 480196.0}, {"date": "2020-03-17", "close": 7.23, "volume": 408415.0}, {"date": "2020-03-18", "close": 6.25, "volume": 522698.0}, {"date": "2020-03-19", "close": 6.38, "volume": 544399.0}, {"date": "2020-03-20", "close": 6.9, "volume": 686886.0}, {"date": "2020-03-23", "close": 6.57, "volume": 351603.0}, {"date": "2020-03-24", "close": 6.75, "volume": 350417.0}, {"date": "2020-03-25", "close": 7.31, "volume": 544608.0}, {"date": "2020-03-26", "close": 7.44, "volume": 1028323.0}, {"date": "2020-03-27", "close": 7.33, "volume": 627275.0}, {"date": "2020-03-30", "close": 7.49, "volume": 453178.0}, {"date": "2020-03-31", "close": 7.45, "volume": 321121.0}, {"date": "2020-04-01", "close": 7.29, "volume": 268604.0}, {"date": "2020-04-02", "close": 7.22, "volume": 187008.0}, {"date": "2020-04-03", "close": 7.1, "volume": 179781.0}, {"date": "2020-04-06", "close": 7.12, "volume": 313855.0}, {"date": "2020-04-07", "close": 7.18, "volume": 255311.0}, {"date": "2020-04-08", "close": 7.3, "volume": 186247.0}, {"date": "2020-04-09", "close": 7.61, "volume": 275569.0}, {"date": "2020-04-13", "close": 7.55, "volume": 225299.0}, {"date": "2020-04-14", "close": 7.57, "volume": 158127.0}, {"date": "2020-04-15", "close": 7.58, "volume": 130492.0}, {"date": "2020-04-16", "close": 7.43, "volume": 160928.0}, {"date": "2020-04-17", "close": 7.43, "volume": 131290.0}, {"date": "2020-04-20", "close": 7.41, "volume": 232574.0}, {"date": "2020-04-21", "close": 7.42, "volume": 60692.0}, {"date": "2020-04-22", "close": 7.42, "volume": 84374.0}, {"date": "2020-04-23", "close": 7.36, "volume": 203809.0}, {"date": "2020-04-24", "close": 7.19, "volume": 190324.0}, {"date": "2020-04-27", "close": 7.06, "volume": 412921.0}, {"date": "2020-04-28", "close": 7.06, "volume": 274683.0}, {"date": "2020-04-29", "close": 7.17, "volume": 186341.0}, {"date": "2020-04-30", "close": 7.19, "volume": 113281.0}, {"date": "2020-05-01", "close": 7.24, "volume": 107359.0}, {"date": "2020-05-04", "close": 7.23, "volume": 103277.0}, {"date": "2020-05-05", "close": 7.3, "volume": 168209.0}, {"date": "2020-05-06", "close": 7.3, "volume": 114296.0}, {"date": "2020-05-07", "close": 7.36, "volume": 165013.0}, {"date": "2020-05-08", "close": 7.44, "volume": 70731.0}, {"date": "2020-05-11", "close": 7.41, "volume": 61628.0}, {"date": "2020-05-12", "close": 7.42, "volume": 89291.0}, {"date": "2020-05-13", "close": 7.27, "volume": 70461.0}, {"date": "2020-05-14", "close": 7.19, "volume": 134834.0}, {"date": "2020-05-15", "close": 7.2, "volume": 117148.0}, {"date": "2020-05-18", "close": 7.21, "volume": 97585.0}, {"date": "2020-05-19", "close": 7.26, "volume": 83722.0}, {"date": "2020-05-20", "close": 7.28, "volume": 168477.0}, {"date": "2020-05-21", "close": 7.29, "volume": 151644.0}, {"date": "2020-05-22", "close": 7.31, "volume": 103612.0}, {"date": "2020-05-26", "close": 7.31, "volume": 155235.0}, {"date": "2020-05-27", "close": 7.37, "volume": 150977.0}, {"date": "2020-05-28", "close": 7.43, "volume": 136306.0}, {"date": "2020-05-29", "close": 7.56, "volume": 141537.0}, {"date": "2020-06-01", "close": 7.61, "volume": 124561.0}, {"date": "2020-06-02", "close": 7.59, "volume": 97649.0}, {"date": "2020-06-03", "close": 7.55, "volume": 153697.0}, {"date": "2020-06-04", "close": 7.53, "volume": 138643.0}, {"date": "2020-06-05", "close": 7.55, "volume": 201425.0}, {"date": "2020-06-08", "close": 7.62, "volume": 161489.0}, {"date": "2020-06-09", "close": 7.65, "volume": 110103.0}, {"date": "2020-06-10", "close": 7.7, "volume": 234513.0}, {"date": "2020-06-11", "close": 7.62, "volume": 225618.0}, {"date": "2020-06-12", "close": 7.69, "volume": 148792.0}, {"date": "2020-06-15", "close": 7.73, "volume": 101400.0}, {"date": "2020-06-16", "close": 7.76, "volume": 101558.0}, {"date": "2020-06-17", "close": 7.76, "volume": 87915.0}, {"date": "2020-06-18", "close": 7.75, "volume": 142878.0}, {"date": "2020-06-19", "close": 7.79, "volume": 154839.0}, {"date": "2020-06-22", "close": 7.77, "volume": 102161.0}, {"date": "2020-06-23", "close": 7.8, "volume": 98862.0}, {"date": "2020-06-24", "close": 7.75, "volume": 94171.0}, {"date": "2020-06-25", "close": 7.71, "volume": 105705.0}, {"date": "2020-06-26", "close": 7.67, "volume": 124467.0}, {"date": "2020-06-29", "close": 7.69, "volume": 109228.0}, {"date": "2020-06-30", "close": 7.76, "volume": 147172.0}, {"date": "2020-07-01", "close": 7.8, "volume": 83109.0}, {"date": "2020-07-02", "close": 7.75, "volume": 141860.0}, {"date": "2020-07-06", "close": 7.89, "volume": 281387.0}, {"date": "2020-07-07", "close": 7.94, "volume": 258496.0}, {"date": "2020-07-08", "close": 8.01, "volume": 215840.0}, {"date": "2020-07-09", "close": 8.18, "volume": 194034.0}, {"date": "2020-07-10", "close": 8.21, "volume": 108381.0}, {"date": "2020-07-13", "close": 8.13, "volume": 90945.0}, {"date": "2020-07-14", "close": 8.08, "volume": 86771.0}, {"date": "2020-07-15", "close": 8.13, "volume": 71350.0}, {"date": "2020-07-16", "close": 8.1, "volume": 86379.0}, {"date": "2020-07-17", "close": 8.14, "volume": 103375.0}, {"date": "2020-07-20", "close": 8.12, "volume": 93314.0}, {"date": "2020-07-21", "close": 8.13, "volume": 50333.0}, {"date": "2020-07-22", "close": 8.15, "volume": 70507.0}, {"date": "2020-07-23", "close": 8.18, "volume": 118281.0}, {"date": "2020-07-24", "close": 8.2, "volume": 53005.0}, {"date": "2020-07-27", "close": 8.23, "volume": 60636.0}, {"date": "2020-07-28", "close": 8.31, "volume": 182723.0}, {"date": "2020-07-29", "close": 8.34, "volume": 97776.0}, {"date": "2020-07-30", "close": 8.37, "volume": 117244.0}, {"date": "2020-07-31", "close": 8.42, "volume": 142191.0}, {"date": "2020-08-03", "close": 8.46, "volume": 137908.0}, {"date": "2020-08-04", "close": 8.64, "volume": 489522.0}, {"date": "2020-08-05", "close": 8.62, "volume": 100738.0}, {"date": "2020-08-06", "close": 8.65, "volume": 88560.0}, {"date": "2020-08-07", "close": 8.67, "volume": 109168.0}, {"date": "2020-08-10", "close": 8.67, "volume": 132362.0}, {"date": "2020-08-11", "close": 8.61, "volume": 130834.0}, {"date": "2020-08-12", "close": 8.48, "volume": 254090.0}, {"date": "2020-08-13", "close": 8.39, "volume": 162988.0}, {"date": "2020-08-14", "close": 8.37, "volume": 80124.0}, {"date": "2020-08-17", "close": 8.33, "volume": 86169.0}, {"date": "2020-08-18", "close": 8.32, "volume": 92260.0}, {"date": "2020-08-19", "close": 8.28, "volume": 155687.0}, {"date": "2020-08-20", "close": 8.3, "volume": 69215.0}, {"date": "2020-08-21", "close": 8.26, "volume": 76806.0}, {"date": "2020-08-24", "close": 8.24, "volume": 134168.0}, {"date": "2020-08-25", "close": 8.19, "volume": 108936.0}, {"date": "2020-08-26", "close": 8.08, "volume": 145775.0}, {"date": "2020-08-27", "close": 8.04, "volume": 142728.0}, {"date": "2020-08-28", "close": 8.22, "volume": 202012.0}, {"date": "2020-08-31", "close": 8.29, "volume": 191314.0}, {"date": "2020-09-01", "close": 8.33, "volume": 85936.0}, {"date": "2020-09-02", "close": 8.34, "volume": 103572.0}, {"date": "2020-09-03", "close": 8.31, "volume": 78142.0}, {"date": "2020-09-04", "close": 8.28, "volume": 138303.0}, {"date": "2020-09-08", "close": 8.17, "volume": 105855.0}, {"date": "2020-09-09", "close": 8.29, "volume": 77676.0}, {"date": "2020-09-10", "close": 8.36, "volume": 70627.0}, {"date": "2020-09-11", "close": 8.36, "volume": 103891.0}, {"date": "2020-09-14", "close": 8.27, "volume": 68469.0}, {"date": "2020-09-15", "close": 8.24, "volume": 96790.0}, {"date": "2020-09-16", "close": 8.21, "volume": 57800.0}, {"date": "2020-09-17", "close": 8.21, "volume": 67493.0}, {"date": "2020-09-18", "close": 8.23, "volume": 62828.0}, {"date": "2020-09-21", "close": 8.21, "volume": 77651.0}, {"date": "2020-09-22", "close": 8.21, "volume": 50970.0}, {"date": "2020-09-23", "close": 8.19, "volume": 31887.0}, {"date": "2020-09-24", "close": 8.2, "volume": 91117.0}, {"date": "2020-09-25", "close": 8.25, "volume": 63606.0}, {"date": "2020-09-28", "close": 8.26, "volume": 81162.0}, {"date": "2020-09-29", "close": 8.24, "volume": 92871.0}, {"date": "2020-09-30", "close": 8.28, "volume": 120076.0}, {"date": "2020-10-01", "close": 8.31, "volume": 72147.0}, {"date": "2020-10-02", "close": 8.32, "volume": 73210.0}, {"date": "2020-10-05", "close": 8.3, "volume": 80324.0}, {"date": "2020-10-06", "close": 8.3, "volume": 56311.0}, {"date": "2020-10-07", "close": 8.33, "volume": 82037.0}, {"date": "2020-10-08", "close": 8.29, "volume": 81681.0}, {"date": "2020-10-09", "close": 8.26, "volume": 74206.0}, {"date": "2020-10-12", "close": 8.26, "volume": 46270.0}, {"date": "2020-10-13", "close": 8.27, "volume": 69288.0}, {"date": "2020-10-14", "close": 8.23, "volume": 46078.0}, {"date": "2020-10-15", "close": 8.19, "volume": 38965.0}, {"date": "2020-10-16", "close": 8.16, "volume": 60507.0}, {"date": "2020-10-19", "close": 8.13, "volume": 99239.0}, {"date": "2020-10-20", "close": 8.25, "volume": 94705.0}, {"date": "2020-10-21", "close": 8.21, "volume": 122561.0}, {"date": "2020-10-22", "close": 8.16, "volume": 54413.0}, {"date": "2020-10-23", "close": 8.13, "volume": 83502.0}, {"date": "2020-10-26", "close": 8.05, "volume": 120366.0}, {"date": "2020-10-27", "close": 8.02, "volume": 295714.0}, {"date": "2020-10-28", "close": 8.1, "volume": 169148.0}, {"date": "2020-10-29", "close": 8.15, "volume": 67462.0}, {"date": "2020-10-30", "close": 8.13, "volume": 68241.0}, {"date": "2020-11-02", "close": 8.15, "volume": 37500.0}, {"date": "2020-11-03", "close": 8.24, "volume": 67697.0}, {"date": "2020-11-04", "close": 8.28, "volume": 87974.0}, {"date": "2020-11-05", "close": 8.26, "volume": 87810.0}, {"date": "2020-11-06", "close": 8.29, "volume": 43063.0}, {"date": "2020-11-09", "close": 8.34, "volume": 42393.0}, {"date": "2020-11-10", "close": 8.37, "volume": 90800.0}, {"date": "2020-11-11", "close": 8.3814, "volume": 30442.0}, {"date": "2020-11-12", "close": 8.4, "volume": 73297.0}, {"date": "2020-11-13", "close": 8.36, "volume": 81515.0}, {"date": "2020-11-16", "close": 8.34, "volume": 38689.0}, {"date": "2020-11-17", "close": 8.36, "volume": 49411.0}, {"date": "2020-11-18", "close": 8.36, "volume": 51865.0}, {"date": "2020-11-19", "close": 8.37, "volume": 58822.0}, {"date": "2020-11-20", "close": 8.33, "volume": 109135.0}, {"date": "2020-11-23", "close": 8.35, "volume": 65294.0}, {"date": "2020-11-24", "close": 8.36, "volume": 56265.0}, {"date": "2020-11-25", "close": 8.37, "volume": 52982.0}, {"date": "2020-11-27", "close": 8.41, "volume": 50320.0}, {"date": "2020-11-30", "close": 8.42, "volume": 76854.0}, {"date": "2020-12-01", "close": 8.49, "volume": 108605.0}, {"date": "2020-12-02", "close": 8.53, "volume": 148540.0}, {"date": "2020-12-03", "close": 8.6, "volume": 122917.0}, {"date": "2020-12-04", "close": 8.6, "volume": 68550.0}, {"date": "2020-12-07", "close": 8.55, "volume": 75111.0}, {"date": "2020-12-08", "close": 8.61, "volume": 65334.0}, {"date": "2020-12-09", "close": 8.61, "volume": 58671.0}, {"date": "2020-12-10", "close": 8.61, "volume": 40438.0}, {"date": "2020-12-11", "close": 8.6, "volume": 28081.0}, {"date": "2020-12-14", "close": 8.49, "volume": 155397.0}, {"date": "2020-12-15", "close": 8.48, "volume": 154509.0}, {"date": "2020-12-16", "close": 8.37, "volume": 121169.0}, {"date": "2020-12-17", "close": 8.36, "volume": 71455.0}, {"date": "2020-12-18", "close": 8.38, "volume": 119858.0}, {"date": "2020-12-21", "close": 8.32, "volume": 157537.0}, {"date": "2020-12-22", "close": 8.3, "volume": 205438.0}, {"date": "2020-12-23", "close": 8.25, "volume": 210803.0}, {"date": "2020-12-24", "close": 8.31, "volume": 69823.0}, {"date": "2020-12-28", "close": 8.28, "volume": 276094.0}, {"date": "2020-12-29", "close": 8.35, "volume": 156802.0}, {"date": "2020-12-30", "close": 8.42, "volume": 121307.0}, {"date": "2020-12-31", "close": 8.49, "volume": 127925.0}, {"date": "2021-01-04", "close": 8.45, "volume": 160572.0}, {"date": "2021-01-05", "close": 8.45, "volume": 77216.0}, {"date": "2021-01-06", "close": 8.42, "volume": 111597.0}, {"date": "2021-01-07", "close": 8.43, "volume": 127748.0}, {"date": "2021-01-08", "close": 8.44, "volume": 71358.0}, {"date": "2021-01-11", "close": 8.4, "volume": 226580.0}, {"date": "2021-01-12", "close": 8.42, "volume": 64987.0}, {"date": "2021-01-13", "close": 8.43, "volume": 116974.0}, {"date": "2021-01-14", "close": 8.37, "volume": 91454.0}, {"date": "2021-01-15", "close": 8.35, "volume": 106779.0}, {"date": "2021-01-19", "close": 8.34, "volume": 78853.0}, {"date": "2021-01-20", "close": 8.34, "volume": 154565.0}, {"date": "2021-01-21", "close": 8.34, "volume": 114800.0}, {"date": "2021-01-22", "close": 8.41, "volume": 164156.0}, {"date": "2021-01-25", "close": 8.42, "volume": 97597.0}, {"date": "2021-01-26", "close": 8.54, "volume": 163284.0}, {"date": "2021-01-27", "close": 8.5, "volume": 204879.0}, {"date": "2021-01-28", "close": 8.56, "volume": 71953.0}, {"date": "2021-01-29", "close": 8.56, "volume": 81364.0}, {"date": "2021-02-01", "close": 8.51, "volume": 120377.0}, {"date": "2021-02-02", "close": 8.53, "volume": 133166.0}, {"date": "2021-02-03", "close": 8.54, "volume": 76450.0}, {"date": "2021-02-04", "close": 8.52, "volume": 208931.0}, {"date": "2021-02-05", "close": 8.66, "volume": 168325.0}, {"date": "2021-02-08", "close": 8.74, "volume": 137680.0}, {"date": "2021-02-09", "close": 8.77, "volume": 170807.0}, {"date": "2021-02-10", "close": 8.83, "volume": 118486.0}, {"date": "2021-02-11", "close": 8.71, "volume": 153967.0}, {"date": "2021-02-12", "close": 8.63, "volume": 116398.0}, {"date": "2021-02-16", "close": 8.49, "volume": 144983.0}, {"date": "2021-02-17", "close": 8.5, "volume": 89599.0}, {"date": "2021-02-18", "close": 8.48, "volume": 101756.0}, {"date": "2021-02-19", "close": 8.5, "volume": 58776.0}, {"date": "2021-02-22", "close": 8.37, "volume": 120792.0}, {"date": "2021-02-23", "close": 8.33, "volume": 200339.0}, {"date": "2021-02-24", "close": 8.42, "volume": 192594.0}, {"date": "2021-02-25", "close": 8.3, "volume": 216697.0}, {"date": "2021-02-26", "close": 8.4, "volume": 107467.0}, {"date": "2021-03-01", "close": 8.48, "volume": 105624.0}, {"date": "2021-03-02", "close": 8.49, "volume": 87213.0}, {"date": "2021-03-03", "close": 8.49, "volume": 45904.0}, {"date": "2021-03-04", "close": 8.5, "volume": 54894.0}, {"date": "2021-03-05", "close": 8.435, "volume": 98210.0}, {"date": "2021-03-08", "close": 8.46, "volume": 89443.0}, {"date": "2021-03-09", "close": 8.53, "volume": 81224.0}, {"date": "2021-03-10", "close": 8.575, "volume": 75727.0}, {"date": "2021-03-11", "close": 8.525, "volume": 96989.0}, {"date": "2021-03-12", "close": 8.41, "volume": 176624.0}, {"date": "2021-03-15", "close": 8.58, "volume": 115310.0}, {"date": "2021-03-16", "close": 8.52, "volume": 165078.0}, {"date": "2021-03-17", "close": 8.45, "volume": 68423.0}, {"date": "2021-03-18", "close": 8.41, "volume": 68928.0}, {"date": "2021-03-19", "close": 8.3, "volume": 410251.0}, {"date": "2021-03-22", "close": 8.31, "volume": 86954.0}, {"date": "2021-03-23", "close": 8.33, "volume": 116510.0}, {"date": "2021-03-24", "close": 8.34, "volume": 107496.0}, {"date": "2021-03-25", "close": 8.34, "volume": 74443.0}, {"date": "2021-03-26", "close": 8.41, "volume": 75068.0}, {"date": "2021-03-29", "close": 8.43, "volume": 127289.0}, {"date": "2021-03-30", "close": 8.47, "volume": 69132.0}, {"date": "2021-03-31", "close": 8.54, "volume": 234167.0}, {"date": "2021-04-01", "close": 8.58, "volume": 70893.0}, {"date": "2021-04-05", "close": 8.56, "volume": 97382.0}, {"date": "2021-04-06", "close": 8.59, "volume": 69522.0}, {"date": "2021-04-07", "close": 8.67, "volume": 120987.0}, {"date": "2021-04-08", "close": 8.73, "volume": 92126.0}, {"date": "2021-04-09", "close": 8.73, "volume": 47738.0}, {"date": "2021-04-12", "close": 8.73, "volume": 65502.0}, {"date": "2021-04-13", "close": 8.75, "volume": 143934.0}, {"date": "2021-04-14", "close": 8.65, "volume": 82116.0}, {"date": "2021-04-15", "close": 8.68, "volume": 52279.0}, {"date": "2021-04-16", "close": 8.63, "volume": 101022.0}, {"date": "2021-04-19", "close": 8.64, "volume": 47171.0}, {"date": "2021-04-20", "close": 8.64, "volume": 69921.0}, {"date": "2021-04-21", "close": 8.63, "volume": 56556.0}, {"date": "2021-04-22", "close": 8.64, "volume": 56933.0}, {"date": "2021-04-23", "close": 8.68, "volume": 84734.0}, {"date": "2021-04-26", "close": 8.64, "volume": 138193.0}, {"date": "2021-04-27", "close": 8.7, "volume": 88962.0}, {"date": "2021-04-28", "close": 8.7, "volume": 112291.0}, {"date": "2021-04-29", "close": 8.7, "volume": 95991.0}, {"date": "2021-04-30", "close": 8.67, "volume": 135735.0}, {"date": "2021-05-03", "close": 8.73, "volume": 74370.0}, {"date": "2021-05-04", "close": 8.82, "volume": 145849.0}, {"date": "2021-05-05", "close": 8.91, "volume": 217649.0}, {"date": "2021-05-06", "close": 8.85, "volume": 119553.0}, {"date": "2021-05-07", "close": 8.92, "volume": 85941.0}, {"date": "2021-05-10", "close": 8.95, "volume": 107199.0}, {"date": "2021-05-11", "close": 8.94, "volume": 80208.0}, {"date": "2021-05-12", "close": 8.88, "volume": 126781.0}, {"date": "2021-05-13", "close": 8.82, "volume": 72127.0}, {"date": "2021-05-14", "close": 8.78, "volume": 88971.0}, {"date": "2021-05-17", "close": 8.77, "volume": 108953.0}, {"date": "2021-05-18", "close": 8.73, "volume": 65249.0}, {"date": "2021-05-19", "close": 8.77, "volume": 47989.0}, {"date": "2021-05-20", "close": 8.83, "volume": 77478.0}, {"date": "2021-05-21", "close": 8.83, "volume": 53677.0}, {"date": "2021-05-24", "close": 8.92, "volume": 74602.0}, {"date": "2021-05-25", "close": 8.93, "volume": 46701.0}, {"date": "2021-05-26", "close": 8.91, "volume": 77003.0}, {"date": "2021-05-27", "close": 8.9, "volume": 72092.0}, {"date": "2021-05-28", "close": 8.95, "volume": 128619.0}, {"date": "2021-06-01", "close": 8.92, "volume": 110647.0}, {"date": "2021-06-02", "close": 8.91, "volume": 129541.0}, {"date": "2021-06-03", "close": 8.95, "volume": 72510.0}, {"date": "2021-06-04", "close": 8.95, "volume": 60357.0}, {"date": "2021-06-07", "close": 8.95, "volume": 62602.0}, {"date": "2021-06-08", "close": 8.91, "volume": 55960.0}, {"date": "2021-06-09", "close": 8.95, "volume": 52064.0}, {"date": "2021-06-10", "close": 8.93, "volume": 81740.0}, {"date": "2021-06-11", "close": 8.88, "volume": 114724.0}, {"date": "2021-06-14", "close": 8.88, "volume": 80113.0}, {"date": "2021-06-15", "close": 8.88, "volume": 118740.0}, {"date": "2021-06-16", "close": 8.85, "volume": 86069.0}, {"date": "2021-06-17", "close": 8.89, "volume": 111848.0}, {"date": "2021-06-18", "close": 8.89, "volume": 78976.0}, {"date": "2021-06-21", "close": 8.84, "volume": 88008.0}, {"date": "2021-06-22", "close": 8.91, "volume": 38103.0}, {"date": "2021-06-23", "close": 8.9, "volume": 63730.0}, {"date": "2021-06-24", "close": 8.9, "volume": 93228.0}, {"date": "2021-06-25", "close": 8.9, "volume": 43739.0}, {"date": "2021-06-28", "close": 8.96, "volume": 80539.0}, {"date": "2021-06-29", "close": 8.98, "volume": 107952.0}, {"date": "2021-06-30", "close": 8.97, "volume": 85452.0}, {"date": "2021-07-01", "close": 9.04, "volume": 106284.0}, {"date": "2021-07-02", "close": 9.0, "volume": 73576.0}, {"date": "2021-07-06", "close": 9.03, "volume": 94562.0}, {"date": "2021-07-07", "close": 9.04, "volume": 55562.0}, {"date": "2021-07-08", "close": 9.17, "volume": 66294.0}, {"date": "2021-07-09", "close": 9.16, "volume": 127919.0}, {"date": "2021-07-12", "close": 9.13, "volume": 65843.0}, {"date": "2021-07-13", "close": 9.15, "volume": 64132.0}, {"date": "2021-07-14", "close": 8.98, "volume": 121194.0}, {"date": "2021-07-15", "close": 8.99, "volume": 67091.0}, {"date": "2021-07-16", "close": 8.97, "volume": 75468.0}, {"date": "2021-07-19", "close": 8.86, "volume": 117110.0}, {"date": "2021-07-20", "close": 8.87, "volume": 108156.0}, {"date": "2021-07-21", "close": 8.89, "volume": 85045.0}, {"date": "2021-07-22", "close": 8.85, "volume": 84407.0}, {"date": "2021-07-23", "close": 8.99, "volume": 153753.0}, {"date": "2021-07-26", "close": 9.11, "volume": 161801.0}, {"date": "2021-07-27", "close": 9.19, "volume": 104097.0}, {"date": "2021-07-28", "close": 9.24, "volume": 65173.0}, {"date": "2021-07-29", "close": 9.23, "volume": 159588.0}, {"date": "2021-07-30", "close": 9.23, "volume": 49355.0}, {"date": "2021-08-02", "close": 9.24, "volume": 86061.0}, {"date": "2021-08-03", "close": 9.33, "volume": 70462.0}, {"date": "2021-08-04", "close": 9.25, "volume": 123588.0}, {"date": "2021-08-05", "close": 9.21, "volume": 111739.0}, {"date": "2021-08-06", "close": 9.25, "volume": 55095.0}, {"date": "2021-08-09", "close": 9.28, "volume": 68377.0}, {"date": "2021-08-10", "close": 9.35, "volume": 165606.0}, {"date": "2021-08-11", "close": 9.43, "volume": 125890.0}, {"date": "2021-08-12", "close": 9.31, "volume": 73033.0}, {"date": "2021-08-13", "close": 9.28, "volume": 56901.0}, {"date": "2021-08-16", "close": 9.27, "volume": 71897.0}, {"date": "2021-08-17", "close": 9.25, "volume": 73160.0}, {"date": "2021-08-18", "close": 9.27, "volume": 87302.0}, {"date": "2021-08-19", "close": 9.3, "volume": 65981.0}, {"date": "2021-08-20", "close": 9.38, "volume": 44919.0}, {"date": "2021-08-23", "close": 9.4, "volume": 56594.0}, {"date": "2021-08-24", "close": 9.38, "volume": 108701.0}, {"date": "2021-08-25", "close": 9.35, "volume": 72450.0}, {"date": "2021-08-26", "close": 9.43, "volume": 122852.0}, {"date": "2021-08-27", "close": 9.48, "volume": 70556.0}, {"date": "2021-08-30", "close": 9.39, "volume": 99741.0}, {"date": "2021-08-31", "close": 9.44, "volume": 69780.0}, {"date": "2021-09-01", "close": 9.42, "volume": 59970.0}, {"date": "2021-09-02", "close": 9.39, "volume": 41175.0}, {"date": "2021-09-03", "close": 9.35, "volume": 81807.0}, {"date": "2021-09-07", "close": 9.24, "volume": 66303.0}, {"date": "2021-09-08", "close": 9.22, "volume": 65429.0}, {"date": "2021-09-09", "close": 9.14, "volume": 92689.0}, {"date": "2021-09-10", "close": 9.15, "volume": 84208.0}, {"date": "2021-09-13", "close": 9.06, "volume": 84003.0}, {"date": "2021-09-14", "close": 9.0, "volume": 92143.0}, {"date": "2021-09-15", "close": 8.99, "volume": 148397.0}, {"date": "2021-09-16", "close": 8.96, "volume": 103632.0}, {"date": "2021-09-17", "close": 8.94, "volume": 102103.0}, {"date": "2021-09-20", "close": 8.95, "volume": 56401.0}, {"date": "2021-09-21", "close": 8.97, "volume": 82240.0}, {"date": "2021-09-22", "close": 9.05, "volume": 75891.0}, {"date": "2021-09-23", "close": 9.01, "volume": 41333.0}, {"date": "2021-09-24", "close": 8.97, "volume": 45804.0}, {"date": "2021-09-27", "close": 8.85, "volume": 71632.0}, {"date": "2021-09-28", "close": 8.7, "volume": 138189.0}, {"date": "2021-09-29", "close": 8.75, "volume": 89253.0}, {"date": "2021-09-30", "close": 8.7, "volume": 93432.0}, {"date": "2021-10-01", "close": 8.68, "volume": 90862.0}, {"date": "2021-10-04", "close": 8.63, "volume": 71091.0}, {"date": "2021-10-05", "close": 8.62, "volume": 74347.0}, {"date": "2021-10-06", "close": 8.57, "volume": 93919.0}, {"date": "2021-10-07", "close": 8.6, "volume": 109916.0}, {"date": "2021-10-08", "close": 8.53, "volume": 88777.0}, {"date": "2021-10-11", "close": 8.55, "volume": 69097.0}, {"date": "2021-10-12", "close": 8.63, "volume": 132375.0}, {"date": "2021-10-13", "close": 8.73, "volume": 68079.0}, {"date": "2021-10-14", "close": 8.69, "volume": 102289.0}, {"date": "2021-10-15", "close": 8.65, "volume": 39354.0}, {"date": "2021-10-18", "close": 8.69, "volume": 59639.0}, {"date": "2021-10-19", "close": 8.69, "volume": 20068.0}, {"date": "2021-10-20", "close": 8.66, "volume": 64677.0}, {"date": "2021-10-21", "close": 8.49, "volume": 166817.0}, {"date": "2021-10-22", "close": 8.49, "volume": 96364.0}, {"date": "2021-10-25", "close": 8.43, "volume": 103131.0}, {"date": "2021-10-26", "close": 8.46, "volume": 84394.0}, {"date": "2021-10-27", "close": 8.43, "volume": 159927.0}, {"date": "2021-10-28", "close": 8.43, "volume": 216326.0}, {"date": "2021-10-29", "close": 8.52, "volume": 170367.0}, {"date": "2021-11-01", "close": 8.48, "volume": 192009.0}, {"date": "2021-11-02", "close": 8.48, "volume": 155513.0}, {"date": "2021-11-03", "close": 8.43, "volume": 154586.0}, {"date": "2021-11-04", "close": 8.41, "volume": 138345.0}, {"date": "2021-11-05", "close": 8.45, "volume": 264241.0}, {"date": "2021-11-08", "close": 8.48, "volume": 168787.0}, {"date": "2021-11-09", "close": 8.58, "volume": 118614.0}, {"date": "2021-11-10", "close": 8.53, "volume": 91829.0}, {"date": "2021-11-11", "close": 8.54, "volume": 35329.0}, {"date": "2021-11-12", "close": 8.45, "volume": 122172.0}, {"date": "2021-11-15", "close": 8.41, "volume": 132889.0}, {"date": "2021-11-16", "close": 8.4, "volume": 114604.0}, {"date": "2021-11-17", "close": 8.41, "volume": 71229.0}, {"date": "2021-11-18", "close": 8.45, "volume": 84917.0}, {"date": "2021-11-19", "close": 8.39, "volume": 227681.0}, {"date": "2021-11-22", "close": 8.33, "volume": 143669.0}, {"date": "2021-11-23", "close": 8.36, "volume": 334765.0}, {"date": "2021-11-24", "close": 8.34, "volume": 119820.0}, {"date": "2021-11-26", "close": 8.37, "volume": 72307.0}, {"date": "2021-11-29", "close": 8.4, "volume": 161706.0}, {"date": "2021-11-30", "close": 8.42, "volume": 106212.0}, {"date": "2021-12-01", "close": 8.34, "volume": 63902.0}, {"date": "2021-12-02", "close": 8.32, "volume": 212322.0}, {"date": "2021-12-03", "close": 8.31, "volume": 111323.0}, {"date": "2021-12-06", "close": 8.32, "volume": 117729.0}, {"date": "2021-12-07", "close": 8.36, "volume": 109472.0}, {"date": "2021-12-08", "close": 8.42, "volume": 275634.0}, {"date": "2021-12-09", "close": 8.4, "volume": 208528.0}, {"date": "2021-12-10", "close": 8.42, "volume": 189867.0}, {"date": "2021-12-13", "close": 8.36, "volume": 239199.0}, {"date": "2021-12-14", "close": 8.39, "volume": 161223.0}, {"date": "2021-12-15", "close": 8.42, "volume": 187471.0}, {"date": "2021-12-16", "close": 8.48, "volume": 133741.0}, {"date": "2021-12-17", "close": 8.49, "volume": 71343.0}, {"date": "2021-12-20", "close": 8.39, "volume": 100273.0}, {"date": "2021-12-21", "close": 8.42, "volume": 145214.0}, {"date": "2021-12-22", "close": 8.43, "volume": 118302.0}, {"date": "2021-12-23", "close": 8.48, "volume": 71764.0}, {"date": "2021-12-27", "close": 8.45, "volume": 162489.0}, {"date": "2021-12-28", "close": 8.45, "volume": 104432.0}, {"date": "2021-12-29", "close": 8.38, "volume": 316376.0}, {"date": "2021-12-30", "close": 8.44, "volume": 132341.0}, {"date": "2021-12-31", "close": 8.47, "volume": 201533.0}, {"date": "2022-01-03", "close": 8.43, "volume": 140941.0}, {"date": "2022-01-04", "close": 8.4, "volume": 118314.0}, {"date": "2022-01-05", "close": 8.35, "volume": 130200.0}, {"date": "2022-01-06", "close": 8.33, "volume": 145206.0}, {"date": "2022-01-07", "close": 8.35, "volume": 126988.0}, {"date": "2022-01-10", "close": 8.35, "volume": 125170.0}, {"date": "2022-01-11", "close": 8.32, "volume": 169706.0}, {"date": "2022-01-12", "close": 8.32, "volume": 128313.0}, {"date": "2022-01-13", "close": 8.21, "volume": 206845.0}, {"date": "2022-01-14", "close": 8.17, "volume": 306737.0}, {"date": "2022-01-18", "close": 8.0, "volume": 281460.0}, {"date": "2022-01-19", "close": 7.92, "volume": 278074.0}, {"date": "2022-01-20", "close": 7.8, "volume": 201578.0}, {"date": "2022-01-21", "close": 7.75, "volume": 265990.0}, {"date": "2022-01-24", "close": 7.81, "volume": 371249.0}, {"date": "2022-01-25", "close": 7.8, "volume": 232646.0}, {"date": "2022-01-26", "close": 7.76, "volume": 220320.0}, {"date": "2022-01-27", "close": 7.86, "volume": 354339.0}, {"date": "2022-01-28", "close": 7.76, "volume": 208826.0}, {"date": "2022-01-31", "close": 7.81, "volume": 308314.0}, {"date": "2022-02-01", "close": 7.83, "volume": 211287.0}, {"date": "2022-02-02", "close": 7.85, "volume": 255434.0}, {"date": "2022-02-03", "close": 7.77, "volume": 219964.0}, {"date": "2022-02-04", "close": 7.75, "volume": 166126.0}, {"date": "2022-02-07", "close": 7.8, "volume": 124554.0}, {"date": "2022-02-08", "close": 7.81, "volume": 158463.0}, {"date": "2022-02-09", "close": 7.75, "volume": 135134.0}, {"date": "2022-02-10", "close": 7.68, "volume": 129912.0}, {"date": "2022-02-11", "close": 7.5, "volume": 257022.0}, {"date": "2022-02-14", "close": 7.47, "volume": 118534.0}, {"date": "2022-02-15", "close": 7.47, "volume": 173102.0}, {"date": "2022-02-16", "close": 7.51, "volume": 223845.0}, {"date": "2022-02-17", "close": 7.57, "volume": 167367.0}, {"date": "2022-02-18", "close": 7.57, "volume": 47766.0}, {"date": "2022-02-22", "close": 7.46, "volume": 141687.0}, {"date": "2022-02-23", "close": 7.44, "volume": 179221.0}, {"date": "2022-02-24", "close": 7.49, "volume": 196627.0}, {"date": "2022-02-25", "close": 7.52, "volume": 167765.0}, {"date": "2022-02-28", "close": 7.6, "volume": 104221.0}, {"date": "2022-03-01", "close": 7.71, "volume": 241993.0}, {"date": "2022-03-02", "close": 7.69, "volume": 84337.0}, {"date": "2022-03-03", "close": 7.71, "volume": 77457.0}, {"date": "2022-03-04", "close": 7.62, "volume": 90852.0}, {"date": "2022-03-07", "close": 7.49, "volume": 69050.0}, {"date": "2022-03-08", "close": 7.41, "volume": 201465.0}, {"date": "2022-03-09", "close": 7.4, "volume": 176291.0}, {"date": "2022-03-10", "close": 7.33, "volume": 176667.0}, {"date": "2022-03-11", "close": 7.3, "volume": 202416.0}, {"date": "2022-03-14", "close": 7.21, "volume": 94092.0}, {"date": "2022-03-15", "close": 7.21, "volume": 92593.0}, {"date": "2022-03-16", "close": 7.17, "volume": 138082.0}, {"date": "2022-03-17", "close": 7.21, "volume": 97009.0}, {"date": "2022-03-18", "close": 7.23, "volume": 181425.0}, {"date": "2022-03-21", "close": 7.21, "volume": 337641.0}, {"date": "2022-03-22", "close": 7.2, "volume": 159118.0}, {"date": "2022-03-23", "close": 7.19, "volume": 83868.0}, {"date": "2022-03-24", "close": 7.15, "volume": 136020.0}, {"date": "2022-03-25", "close": 7.11, "volume": 120252.0}, {"date": "2022-03-28", "close": 7.06, "volume": 123179.0}, {"date": "2022-03-29", "close": 7.08, "volume": 178860.0}, {"date": "2022-03-30", "close": 7.11, "volume": 140713.0}, {"date": "2022-03-31", "close": 7.19, "volume": 216258.0}, {"date": "2022-04-01", "close": 7.23, "volume": 227311.0}, {"date": "2022-04-04", "close": 7.16, "volume": 228395.0}, {"date": "2022-04-05", "close": 7.2, "volume": 245658.0}, {"date": "2022-04-06", "close": 7.17, "volume": 200958.0}, {"date": "2022-04-07", "close": 7.11, "volume": 138506.0}, {"date": "2022-04-08", "close": 7.14, "volume": 189456.0}, {"date": "2022-04-11", "close": 7.03, "volume": 309480.0}, {"date": "2022-04-12", "close": 7.01, "volume": 198524.0}, {"date": "2022-04-13", "close": 7.0, "volume": 189562.0}, {"date": "2022-04-14", "close": 6.93, "volume": 317087.0}, {"date": "2022-04-18", "close": 6.9, "volume": 289367.0}, {"date": "2022-04-19", "close": 6.88, "volume": 352136.0}, {"date": "2022-04-20", "close": 6.97, "volume": 226742.0}, {"date": "2022-04-21", "close": 6.93, "volume": 194885.0}, {"date": "2022-04-22", "close": 6.84, "volume": 246381.0}, {"date": "2022-04-25", "close": 6.85, "volume": 261608.0}, {"date": "2022-04-26", "close": 6.82, "volume": 217857.0}, {"date": "2022-04-27", "close": 6.79, "volume": 246248.0}, {"date": "2022-04-28", "close": 6.93, "volume": 137443.0}, {"date": "2022-04-29", "close": 6.99, "volume": 162611.0}, {"date": "2022-05-02", "close": 6.85, "volume": 270288.0}, {"date": "2022-05-03", "close": 6.84, "volume": 168939.0}, {"date": "2022-05-04", "close": 6.86, "volume": 323458.0}, {"date": "2022-05-05", "close": 6.9, "volume": 247304.0}, {"date": "2022-05-06", "close": 6.9, "volume": 352718.0}, {"date": "2022-05-09", "close": 6.85, "volume": 118447.0}, {"date": "2022-05-10", "close": 6.89, "volume": 162031.0}, {"date": "2022-05-11", "close": 6.82, "volume": 109439.0}, {"date": "2022-05-12", "close": 6.72, "volume": 265205.0}, {"date": "2022-05-13", "close": 6.61, "volume": 120257.0}, {"date": "2022-05-16", "close": 6.56, "volume": 98926.0}, {"date": "2022-05-17", "close": 6.57, "volume": 106991.0}, {"date": "2022-05-18", "close": 6.45, "volume": 163828.0}, {"date": "2022-05-19", "close": 6.47, "volume": 89134.0}, {"date": "2022-05-20", "close": 6.52, "volume": 116747.0}, {"date": "2022-05-23", "close": 6.57, "volume": 109935.0}, {"date": "2022-05-24", "close": 6.61, "volume": 156346.0}, {"date": "2022-05-25", "close": 6.74, "volume": 187028.0}, {"date": "2022-05-26", "close": 6.88, "volume": 140622.0}, {"date": "2022-05-27", "close": 6.99, "volume": 118471.0}, {"date": "2022-05-31", "close": 7.04, "volume": 363710.0}, {"date": "2022-06-01", "close": 6.96, "volume": 159639.0}, {"date": "2022-06-02", "close": 6.99, "volume": 127648.0}, {"date": "2022-06-03", "close": 6.93, "volume": 99225.0}, {"date": "2022-06-06", "close": 6.87, "volume": 165245.0}, {"date": "2022-06-07", "close": 6.81, "volume": 154264.0}, {"date": "2022-06-08", "close": 6.84, "volume": 128582.0}, {"date": "2022-06-09", "close": 6.75, "volume": 123971.0}, {"date": "2022-06-10", "close": 6.7, "volume": 170745.0}, {"date": "2022-06-13", "close": 6.55, "volume": 143533.0}, {"date": "2022-06-14", "close": 6.52, "volume": 140721.0}, {"date": "2022-06-15", "close": 6.5, "volume": 97407.0}, {"date": "2022-06-16", "close": 6.4, "volume": 91356.0}, {"date": "2022-06-17", "close": 6.39, "volume": 158254.0}, {"date": "2022-06-21", "close": 6.33, "volume": 147271.0}, {"date": "2022-06-22", "close": 6.37, "volume": 249947.0}, {"date": "2022-06-23", "close": 6.35, "volume": 262330.0}, {"date": "2022-06-24", "close": 6.42, "volume": 357912.0}, {"date": "2022-06-27", "close": 6.4, "volume": 213949.0}, {"date": "2022-06-28", "close": 6.53, "volume": 295639.0}, {"date": "2022-06-29", "close": 6.57, "volume": 209762.0}, {"date": "2022-06-30", "close": 6.58, "volume": 189778.0}, {"date": "2022-07-01", "close": 6.73, "volume": 299113.0}, {"date": "2022-07-05", "close": 6.74, "volume": 175944.0}, {"date": "2022-07-06", "close": 6.79, "volume": 137296.0}, {"date": "2022-07-07", "close": 6.7, "volume": 291032.0}, {"date": "2022-07-08", "close": 6.7, "volume": 121302.0}, {"date": "2022-07-11", "close": 6.83, "volume": 110424.0}, {"date": "2022-07-12", "close": 6.87, "volume": 120510.0}, {"date": "2022-07-13", "close": 6.86, "volume": 61191.0}, {"date": "2022-07-14", "close": 6.76, "volume": 132402.0}, {"date": "2022-07-15", "close": 6.78, "volume": 81102.0}, {"date": "2022-07-18", "close": 6.72, "volume": 68601.0}, {"date": "2022-07-19", "close": 6.71, "volume": 108075.0}, {"date": "2022-07-20", "close": 6.76, "volume": 95072.0}, {"date": "2022-07-21", "close": 6.77, "volume": 43281.0}, {"date": "2022-07-22", "close": 6.79, "volume": 66319.0}, {"date": "2022-07-25", "close": 6.78, "volume": 90709.0}, {"date": "2022-07-26", "close": 6.8, "volume": 142985.0}, {"date": "2022-07-27", "close": 6.81, "volume": 121876.0}, {"date": "2022-07-28", "close": 6.9, "volume": 190071.0}, {"date": "2022-07-29", "close": 6.97, "volume": 249744.0}, {"date": "2022-08-01", "close": 7.07, "volume": 180207.0}, {"date": "2022-08-02", "close": 7.0, "volume": 231671.0}, {"date": "2022-08-03", "close": 7.0, "volume": 186781.0}, {"date": "2022-08-04", "close": 7.03, "volume": 201411.0}, {"date": "2022-08-05", "close": 6.91, "volume": 151889.0}, {"date": "2022-08-08", "close": 6.97, "volume": 156660.0}, {"date": "2022-08-09", "close": 6.97, "volume": 76755.0}, {"date": "2022-08-10", "close": 7.04, "volume": 196600.0}, {"date": "2022-08-11", "close": 6.97, "volume": 143523.0}, {"date": "2022-08-12", "close": 6.99, "volume": 113497.0}, {"date": "2022-08-15", "close": 7.0, "volume": 81587.0}, {"date": "2022-08-16", "close": 6.91, "volume": 80330.0}, {"date": "2022-08-17", "close": 6.89, "volume": 116429.0}, {"date": "2022-08-18", "close": 6.97, "volume": 117907.0}, {"date": "2022-08-19", "close": 6.93, "volume": 128469.0}, {"date": "2022-08-22", "close": 6.78, "volume": 108223.0}, {"date": "2022-08-23", "close": 6.82, "volume": 104709.0}, {"date": "2022-08-24", "close": 6.85, "volume": 122708.0}, {"date": "2022-08-25", "close": 6.87, "volume": 100887.0}, {"date": "2022-08-26", "close": 6.84, "volume": 101738.0}, {"date": "2022-08-29", "close": 6.75, "volume": 121331.0}, {"date": "2022-08-30", "close": 6.68, "volume": 145640.0}, {"date": "2022-08-31", "close": 6.66, "volume": 137053.0}, {"date": "2022-09-01", "close": 6.58, "volume": 138594.0}, {"date": "2022-09-02", "close": 6.6, "volume": 123342.0}, {"date": "2022-09-06", "close": 6.6, "volume": 112458.0}, {"date": "2022-09-07", "close": 6.61, "volume": 96358.0}, {"date": "2022-09-08", "close": 6.59, "volume": 58459.0}, {"date": "2022-09-09", "close": 6.56, "volume": 64327.0}, {"date": "2022-09-12", "close": 6.51, "volume": 106235.0}, {"date": "2022-09-13", "close": 6.48, "volume": 103251.0}, {"date": "2022-09-14", "close": 6.39, "volume": 80941.0}, {"date": "2022-09-15", "close": 6.3, "volume": 156107.0}, {"date": "2022-09-16", "close": 6.29, "volume": 149310.0}, {"date": "2022-09-19", "close": 6.24, "volume": 184197.0}, {"date": "2022-09-20", "close": 6.25, "volume": 232427.0}, {"date": "2022-09-21", "close": 6.27, "volume": 122346.0}, {"date": "2022-09-22", "close": 6.24, "volume": 95336.0}, {"date": "2022-09-23", "close": 6.28, "volume": 178287.0}, {"date": "2022-09-26", "close": 6.08, "volume": 280692.0}, {"date": "2022-09-27", "close": 6.05, "volume": 96945.0}, {"date": "2022-09-28", "close": 6.22, "volume": 238078.0}, {"date": "2022-09-29", "close": 6.09, "volume": 152675.0}, {"date": "2022-09-30", "close": 6.08, "volume": 105376.0}, {"date": "2022-10-03", "close": 6.07, "volume": 279693.0}, {"date": "2022-10-04", "close": 6.12, "volume": 222454.0}, {"date": "2022-10-05", "close": 6.06, "volume": 271106.0}, {"date": "2022-10-06", "close": 6.14, "volume": 140540.0}, {"date": "2022-10-07", "close": 6.1, "volume": 106476.0}, {"date": "2022-10-10", "close": 6.09, "volume": 129611.0}, {"date": "2022-10-11", "close": 6.2, "volume": 187077.0}, {"date": "2022-10-12", "close": 6.23, "volume": 65600.0}, {"date": "2022-10-13", "close": 6.15, "volume": 76556.0}, {"date": "2022-10-14", "close": 6.04, "volume": 87633.0}, {"date": "2022-10-17", "close": 6.05, "volume": 116158.0}, {"date": "2022-10-18", "close": 5.99, "volume": 245475.0}, {"date": "2022-10-19", "close": 5.96, "volume": 170666.0}, {"date": "2022-10-20", "close": 6.01, "volume": 151663.0}, {"date": "2022-10-21", "close": 5.97, "volume": 289764.0}, {"date": "2022-10-24", "close": 5.97, "volume": 231682.0}, {"date": "2022-10-25", "close": 5.995, "volume": 100831.0}, {"date": "2022-10-26", "close": 5.94, "volume": 219573.0}, {"date": "2022-10-27", "close": 5.97, "volume": 112514.0}, {"date": "2022-10-28", "close": 6.01, "volume": 140498.0}, {"date": "2022-10-31", "close": 6.0, "volume": 164332.0}, {"date": "2022-11-01", "close": 6.09, "volume": 190753.0}, {"date": "2022-11-02", "close": 6.04, "volume": 103741.0}, {"date": "2022-11-03", "close": 6.1, "volume": 222832.0}, {"date": "2022-11-04", "close": 6.12, "volume": 152296.0}, {"date": "2022-11-07", "close": 6.09, "volume": 154118.0}, {"date": "2022-11-08", "close": 5.98, "volume": 143405.0}, {"date": "2022-11-09", "close": 6.0, "volume": 152082.0}, {"date": "2022-11-10", "close": 6.11, "volume": 192840.0}, {"date": "2022-11-11", "close": 6.19, "volume": 137351.0}, {"date": "2022-11-14", "close": 6.01, "volume": 92852.0}, {"date": "2022-11-15", "close": 6.05, "volume": 400473.0}, {"date": "2022-11-16", "close": 6.1, "volume": 219045.0}, {"date": "2022-11-17", "close": 6.12, "volume": 141718.0}, {"date": "2022-11-18", "close": 6.12, "volume": 233992.0}, {"date": "2022-11-21", "close": 6.15, "volume": 204706.0}, {"date": "2022-11-22", "close": 6.19, "volume": 166737.0}, {"date": "2022-11-23", "close": 6.23, "volume": 162148.0}, {"date": "2022-11-25", "close": 6.27, "volume": 104931.0}, {"date": "2022-11-28", "close": 6.23, "volume": 265153.0}, {"date": "2022-11-29", "close": 6.2, "volume": 764234.0}, {"date": "2022-11-30", "close": 6.27, "volume": 207463.0}, {"date": "2022-12-01", "close": 6.3, "volume": 167433.0}, {"date": "2022-12-02", "close": 6.26, "volume": 267349.0}, {"date": "2022-12-05", "close": 6.19, "volume": 166445.0}, {"date": "2022-12-06", "close": 6.25, "volume": 240600.0}, {"date": "2022-12-07", "close": 6.28, "volume": 342269.0}, {"date": "2022-12-08", "close": 6.25, "volume": 248431.0}, {"date": "2022-12-09", "close": 6.2, "volume": 208256.0}, {"date": "2022-12-12", "close": 6.21, "volume": 168818.0}, {"date": "2022-12-13", "close": 6.23, "volume": 275139.0}, {"date": "2022-12-14", "close": 6.22, "volume": 281536.0}, {"date": "2022-12-15", "close": 6.18, "volume": 356662.0}, {"date": "2022-12-16", "close": 6.13, "volume": 185902.0}, {"date": "2022-12-19", "close": 6.1, "volume": 226187.0}, {"date": "2022-12-20", "close": 6.09, "volume": 232735.0}, {"date": "2022-12-21", "close": 6.09, "volume": 276238.0}, {"date": "2022-12-22", "close": 6.08, "volume": 347224.0}, {"date": "2022-12-23", "close": 6.04, "volume": 282031.0}, {"date": "2022-12-27", "close": 6.12, "volume": 411034.0}, {"date": "2022-12-28", "close": 6.11, "volume": 203567.0}, {"date": "2022-12-29", "close": 6.25, "volume": 375875.0}, {"date": "2022-12-30", "close": 6.11, "volume": 403111.0}, {"date": "2023-01-03", "close": 6.18, "volume": 108641.0}, {"date": "2023-01-04", "close": 6.27, "volume": 100468.0}, {"date": "2023-01-05", "close": 6.18, "volume": 207296.0}, {"date": "2023-01-06", "close": 6.24, "volume": 135563.0}, {"date": "2023-01-09", "close": 6.25, "volume": 81749.0}, {"date": "2023-01-10", "close": 6.53, "volume": 119111.0}, {"date": "2023-01-11", "close": 6.32, "volume": 147022.0}, {"date": "2023-01-12", "close": 6.44, "volume": 175015.0}, {"date": "2023-01-13", "close": 6.31, "volume": 197041.0}, {"date": "2023-01-17", "close": 6.26, "volume": 147441.0}, {"date": "2023-01-18", "close": 6.39, "volume": 198932.0}, {"date": "2023-01-19", "close": 6.51, "volume": 205303.0}, {"date": "2023-01-20", "close": 6.51, "volume": 187425.0}, {"date": "2023-01-23", "close": 6.58, "volume": 266792.0}, {"date": "2023-01-24", "close": 6.58, "volume": 155161.0}, {"date": "2023-01-25", "close": 6.56, "volume": 83262.0}, {"date": "2023-01-26", "close": 6.56, "volume": 162394.0}, {"date": "2023-01-27", "close": 6.56, "volume": 105762.0}, {"date": "2023-01-30", "close": 6.53, "volume": 226969.0}, {"date": "2023-01-31", "close": 6.51, "volume": 97611.0}, {"date": "2023-02-01", "close": 6.49, "volume": 269005.0}, {"date": "2023-02-02", "close": 6.52, "volume": 148788.0}, {"date": "2023-02-03", "close": 6.44, "volume": 138887.0}, {"date": "2023-02-06", "close": 6.36, "volume": 135313.0}, {"date": "2023-02-07", "close": 6.48, "volume": 119989.0}, {"date": "2023-02-08", "close": 6.53, "volume": 139723.0}, {"date": "2023-02-09", "close": 6.6, "volume": 279887.0}, {"date": "2023-02-10", "close": 6.66, "volume": 157400.0}, {"date": "2023-02-13", "close": 6.56, "volume": 228786.0}, {"date": "2023-02-14", "close": 6.46, "volume": 105062.0}, {"date": "2023-02-15", "close": 6.43, "volume": 112038.0}, {"date": "2023-02-16", "close": 6.31, "volume": 103532.0}, {"date": "2023-02-17", "close": 6.25, "volume": 173329.0}, {"date": "2023-02-21", "close": 6.15, "volume": 107588.0}, {"date": "2023-02-22", "close": 6.16, "volume": 109773.0}, {"date": "2023-02-23", "close": 6.13, "volume": 131030.0}, {"date": "2023-02-24", "close": 6.09, "volume": 118324.0}, {"date": "2023-02-27", "close": 6.19, "volume": 112933.0}, {"date": "2023-02-28", "close": 6.19, "volume": 84799.0}, {"date": "2023-03-01", "close": 6.19, "volume": 63841.0}, {"date": "2023-03-02", "close": 6.14, "volume": 85866.0}, {"date": "2023-03-03", "close": 6.19, "volume": 120585.0}, {"date": "2023-03-06", "close": 6.17, "volume": 139347.0}, {"date": "2023-03-07", "close": 6.17, "volume": 86067.0}, {"date": "2023-03-08", "close": 6.17, "volume": 141674.0}, {"date": "2023-03-09", "close": 6.12, "volume": 139642.0}, {"date": "2023-03-10", "close": 6.19, "volume": 54067.0}, {"date": "2023-03-13", "close": 6.29, "volume": 122506.0}, {"date": "2023-03-14", "close": 6.32, "volume": 134910.0}, {"date": "2023-03-15", "close": 6.2, "volume": 103688.0}, {"date": "2023-03-16", "close": 6.25, "volume": 68935.0}, {"date": "2023-03-17", "close": 6.23, "volume": 67671.0}, {"date": "2023-03-20", "close": 6.23, "volume": 74823.0}, {"date": "2023-03-21", "close": 6.12, "volume": 153222.0}, {"date": "2023-03-22", "close": 6.12, "volume": 145906.0}, {"date": "2023-03-23", "close": 6.11, "volume": 109417.0}, {"date": "2023-03-24", "close": 6.13, "volume": 122050.0}, {"date": "2023-03-27", "close": 6.13, "volume": 100805.0}, {"date": "2023-03-28", "close": 6.12, "volume": 223186.0}, {"date": "2023-03-29", "close": 6.1, "volume": 133363.0}, {"date": "2023-03-30", "close": 6.17, "volume": 205485.0}, {"date": "2023-03-31", "close": 6.24, "volume": 242951.0}, {"date": "2023-04-03", "close": 6.37, "volume": 303948.0}, {"date": "2023-04-04", "close": 6.35, "volume": 213907.0}, {"date": "2023-04-05", "close": 6.41, "volume": 187508.0}, {"date": "2023-04-06", "close": 6.38, "volume": 108972.0}, {"date": "2023-04-10", "close": 6.36, "volume": 83553.0}, {"date": "2023-04-11", "close": 6.43, "volume": 87647.0}, {"date": "2023-04-12", "close": 6.44, "volume": 98425.0}, {"date": "2023-04-13", "close": 6.45, "volume": 223108.0}, {"date": "2023-04-14", "close": 6.36, "volume": 108966.0}, {"date": "2023-04-17", "close": 6.31, "volume": 30981.0}, {"date": "2023-04-18", "close": 6.21, "volume": 102962.0}, {"date": "2023-04-19", "close": 6.14, "volume": 163547.0}, {"date": "2023-04-20", "close": 6.19, "volume": 114226.0}, {"date": "2023-04-21", "close": 6.27, "volume": 84872.0}, {"date": "2023-04-24", "close": 6.29, "volume": 87511.0}, {"date": "2023-04-25", "close": 6.23, "volume": 168220.0}, {"date": "2023-04-26", "close": 6.28, "volume": 138362.0}, {"date": "2023-04-27", "close": 6.31, "volume": 68376.0}, {"date": "2023-04-28", "close": 6.32, "volume": 110866.0}, {"date": "2023-05-01", "close": 6.18, "volume": 130801.0}, {"date": "2023-05-02", "close": 6.18, "volume": 135846.0}, {"date": "2023-05-03", "close": 6.18, "volume": 150170.0}, {"date": "2023-05-04", "close": 6.17, "volume": 132942.0}, {"date": "2023-05-05", "close": 6.18, "volume": 142194.0}, {"date": "2023-05-08", "close": 6.14, "volume": 110492.0}, {"date": "2023-05-09", "close": 6.11, "volume": 180330.0}, {"date": "2023-05-10", "close": 6.14, "volume": 117644.0}, {"date": "2023-05-11", "close": 6.1, "volume": 160041.0}, {"date": "2023-05-12", "close": 6.14, "volume": 121587.0}, {"date": "2023-05-15", "close": 6.15, "volume": 124013.0}, {"date": "2023-05-16", "close": 6.13, "volume": 85452.0}, {"date": "2023-05-17", "close": 6.09, "volume": 73650.0}, {"date": "2023-05-18", "close": 6.08, "volume": 92176.0}, {"date": "2023-05-19", "close": 6.02, "volume": 120130.0}, {"date": "2023-05-22", "close": 5.99, "volume": 115346.0}, {"date": "2023-05-23", "close": 5.99, "volume": 60031.0}, {"date": "2023-05-24", "close": 5.91, "volume": 214887.0}, {"date": "2023-05-25", "close": 5.95, "volume": 127799.0}, {"date": "2023-05-26", "close": 5.96, "volume": 107825.0}, {"date": "2023-05-30", "close": 5.99, "volume": 142817.0}, {"date": "2023-05-31", "close": 6.04, "volume": 112004.0}, {"date": "2023-06-01", "close": 6.06, "volume": 92780.0}, {"date": "2023-06-02", "close": 6.03, "volume": 116442.0}, {"date": "2023-06-05", "close": 6.08, "volume": 76736.0}, {"date": "2023-06-06", "close": 6.12, "volume": 94474.0}, {"date": "2023-06-07", "close": 6.09, "volume": 74907.0}, {"date": "2023-06-08", "close": 6.14, "volume": 63401.0}, {"date": "2023-06-09", "close": 6.12, "volume": 101250.0}, {"date": "2023-06-12", "close": 6.1, "volume": 80798.0}, {"date": "2023-06-13", "close": 6.06, "volume": 190730.0}, {"date": "2023-06-14", "close": 6.06, "volume": 179124.0}, {"date": "2023-06-15", "close": 6.05, "volume": 117545.0}, {"date": "2023-06-16", "close": 6.02, "volume": 113844.0}, {"date": "2023-06-20", "close": 6.03, "volume": 119065.0}, {"date": "2023-06-21", "close": 6.03, "volume": 156658.0}, {"date": "2023-06-22", "close": 6.01, "volume": 180214.0}, {"date": "2023-06-23", "close": 6.06, "volume": 117414.0}, {"date": "2023-06-26", "close": 6.12, "volume": 190680.0}, {"date": "2023-06-27", "close": 6.15, "volume": 176785.0}, {"date": "2023-06-28", "close": 6.24, "volume": 308834.0}, {"date": "2023-06-29", "close": 6.17, "volume": 116818.0}, {"date": "2023-06-30", "close": 6.22, "volume": 319763.0}, {"date": "2023-07-03", "close": 6.25, "volume": 47452.0}, {"date": "2023-07-05", "close": 6.16, "volume": 114359.0}, {"date": "2023-07-06", "close": 6.07, "volume": 190807.0}, {"date": "2023-07-07", "close": 6.16, "volume": 117178.0}, {"date": "2023-07-10", "close": 6.17, "volume": 72142.0}, {"date": "2023-07-11", "close": 6.13, "volume": 62705.0}, {"date": "2023-07-12", "close": 6.16, "volume": 184558.0}, {"date": "2023-07-13", "close": 6.17, "volume": 72944.0}, {"date": "2023-07-14", "close": 6.08, "volume": 172397.0}, {"date": "2023-07-17", "close": 6.1, "volume": 101471.0}, {"date": "2023-07-18", "close": 6.13, "volume": 123101.0}, {"date": "2023-07-19", "close": 6.16, "volume": 64637.0}, {"date": "2023-07-20", "close": 6.12, "volume": 105909.0}, {"date": "2023-07-21", "close": 6.11, "volume": 142589.0}, {"date": "2023-07-24", "close": 6.12, "volume": 100019.0}, {"date": "2023-07-25", "close": 6.1, "volume": 81703.0}, {"date": "2023-07-26", "close": 6.12, "volume": 114785.0}, {"date": "2023-07-27", "close": 6.04, "volume": 341563.0}, {"date": "2023-07-28", "close": 6.07, "volume": 228859.0}, {"date": "2023-07-31", "close": 6.14, "volume": 310348.0}, {"date": "2023-08-01", "close": 6.07, "volume": 177775.0}, {"date": "2023-08-02", "close": 6.04, "volume": 156684.0}, {"date": "2023-08-03", "close": 5.95, "volume": 207619.0}, {"date": "2023-08-04", "close": 5.99, "volume": 168825.0}, {"date": "2023-08-07", "close": 5.93, "volume": 212594.0}, {"date": "2023-08-08", "close": 5.91, "volume": 116649.0}, {"date": "2023-08-09", "close": 5.92, "volume": 185985.0}, {"date": "2023-08-10", "close": 5.87, "volume": 213098.0}, {"date": "2023-08-11", "close": 5.87, "volume": 274959.0}, {"date": "2023-08-14", "close": 5.86, "volume": 265144.0}, {"date": "2023-08-15", "close": 5.84, "volume": 222486.0}, {"date": "2023-08-16", "close": 5.79, "volume": 280047.0}, {"date": "2023-08-17", "close": 5.78, "volume": 125297.0}, {"date": "2023-08-18", "close": 5.79, "volume": 234174.0}, {"date": "2023-08-21", "close": 5.72, "volume": 131186.0}, {"date": "2023-08-22", "close": 5.72, "volume": 204506.0}, {"date": "2023-08-23", "close": 5.73, "volume": 198041.0}, {"date": "2023-08-24", "close": 5.71, "volume": 111994.0}, {"date": "2023-08-25", "close": 5.71, "volume": 81172.0}, {"date": "2023-08-28", "close": 5.71, "volume": 111973.0}, {"date": "2023-08-29", "close": 5.76, "volume": 190238.0}, {"date": "2023-08-30", "close": 5.74, "volume": 96966.0}, {"date": "2023-08-31", "close": 5.72, "volume": 253707.0}, {"date": "2023-09-01", "close": 5.75, "volume": 121403.0}, {"date": "2023-09-05", "close": 5.73, "volume": 147327.0}, {"date": "2023-09-06", "close": 5.71, "volume": 428383.0}, {"date": "2023-09-07", "close": 5.7, "volume": 116502.0}, {"date": "2023-09-08", "close": 5.66, "volume": 110049.0}, {"date": "2023-09-11", "close": 5.64, "volume": 165888.0}, {"date": "2023-09-12", "close": 5.59, "volume": 170051.0}, {"date": "2023-09-13", "close": 5.61, "volume": 181350.0}, {"date": "2023-09-14", "close": 5.56, "volume": 188411.0}, {"date": "2023-09-15", "close": 5.56, "volume": 125883.0}, {"date": "2023-09-18", "close": 5.53, "volume": 207303.0}, {"date": "2023-09-19", "close": 5.57, "volume": 158669.0}, {"date": "2023-09-20", "close": 5.58, "volume": 111741.0}, {"date": "2023-09-21", "close": 5.5, "volume": 587744.0}, {"date": "2023-09-22", "close": 5.51, "volume": 298069.0}, {"date": "2023-09-25", "close": 5.44, "volume": 190064.0}, {"date": "2023-09-26", "close": 5.35, "volume": 211390.0}, {"date": "2023-09-27", "close": 5.3, "volume": 161545.0}, {"date": "2023-09-28", "close": 5.26, "volume": 355781.0}, {"date": "2023-09-29", "close": 5.33, "volume": 263853.0}, {"date": "2023-10-02", "close": 5.31, "volume": 327136.0}, {"date": "2023-10-03", "close": 5.28, "volume": 219457.0}, {"date": "2023-10-04", "close": 5.34, "volume": 184288.0}, {"date": "2023-10-05", "close": 5.33, "volume": 154148.0}, {"date": "2023-10-06", "close": 5.3, "volume": 116826.0}, {"date": "2023-10-09", "close": 5.33, "volume": 89666.0}, {"date": "2023-10-10", "close": 5.32, "volume": 167054.0}, {"date": "2023-10-11", "close": 5.35, "volume": 271319.0}, {"date": "2023-10-12", "close": 5.33, "volume": 159102.0}, {"date": "2023-10-13", "close": 5.31, "volume": 171134.0}, {"date": "2023-10-16", "close": 5.26, "volume": 195973.0}, {"date": "2023-10-17", "close": 5.21, "volume": 162960.0}, {"date": "2023-10-18", "close": 5.19, "volume": 158529.0}, {"date": "2023-10-19", "close": 5.12, "volume": 181466.0}, {"date": "2023-10-20", "close": 5.08, "volume": 283115.0}, {"date": "2023-10-23", "close": 5.07, "volume": 241241.0}, {"date": "2023-10-24", "close": 5.1, "volume": 173222.0}, {"date": "2023-10-25", "close": 5.01, "volume": 227877.0}, {"date": "2023-10-26", "close": 5.04, "volume": 357051.0}, {"date": "2023-10-27", "close": 5.05, "volume": 159275.0}, {"date": "2023-10-30", "close": 5.07, "volume": 138892.0}, {"date": "2023-10-31", "close": 5.08, "volume": 153428.0}, {"date": "2023-11-01", "close": 5.16, "volume": 357483.0}, {"date": "2023-11-02", "close": 5.25, "volume": 358774.0}, {"date": "2023-11-03", "close": 5.34, "volume": 376509.0}, {"date": "2023-11-06", "close": 5.34, "volume": 252825.0}, {"date": "2023-11-07", "close": 5.4, "volume": 339255.0}, {"date": "2023-11-08", "close": 5.43, "volume": 112997.0}, {"date": "2023-11-09", "close": 5.38, "volume": 167336.0}, {"date": "2023-11-10", "close": 5.43, "volume": 412920.0}, {"date": "2023-11-13", "close": 5.41, "volume": 214674.0}, {"date": "2023-11-14", "close": 5.51, "volume": 359931.0}, {"date": "2023-11-15", "close": 5.47, "volume": 220873.0}, {"date": "2023-11-16", "close": 5.56, "volume": 326582.0}, {"date": "2023-11-17", "close": 5.57, "volume": 881053.0}, {"date": "2023-11-20", "close": 5.555, "volume": 692154.0}, {"date": "2023-11-21", "close": 5.57, "volume": 141569.0}, {"date": "2023-11-22", "close": 5.54, "volume": 174373.0}, {"date": "2023-11-24", "close": 5.54, "volume": 138769.0}, {"date": "2023-11-27", "close": 5.575, "volume": 355105.0}, {"date": "2023-11-28", "close": 5.61, "volume": 382438.0}, {"date": "2023-11-29", "close": 5.69, "volume": 218795.0}, {"date": "2023-11-30", "close": 5.7, "volume": 598626.0}, {"date": "2023-12-01", "close": 5.78, "volume": 703994.0}, {"date": "2023-12-04", "close": 5.78, "volume": 406897.0}, {"date": "2023-12-05", "close": 5.82, "volume": 278478.0}, {"date": "2023-12-06", "close": 5.8, "volume": 259564.0}, {"date": "2023-12-07", "close": 5.83, "volume": 230811.0}, {"date": "2023-12-08", "close": 5.79, "volume": 203239.0}, {"date": "2023-12-11", "close": 5.8, "volume": 96992.0}, {"date": "2023-12-12", "close": 5.78, "volume": 160127.0}, {"date": "2023-12-13", "close": 5.83, "volume": 347412.0}, {"date": "2023-12-14", "close": 5.86, "volume": 444852.0}, {"date": "2023-12-15", "close": 5.88, "volume": 244174.0}, {"date": "2023-12-18", "close": 5.87, "volume": 358331.0}, {"date": "2023-12-19", "close": 5.89, "volume": 315833.0}, {"date": "2023-12-20", "close": 5.89, "volume": 354917.0}, {"date": "2023-12-21", "close": 5.86, "volume": 192724.0}, {"date": "2023-12-22", "close": 5.96, "volume": 453297.0}, {"date": "2023-12-26", "close": 5.9, "volume": 325256.0}, {"date": "2023-12-27", "close": 5.88, "volume": 801264.0}, {"date": "2023-12-28", "close": 5.86, "volume": 408648.0}, {"date": "2023-12-29", "close": 5.86, "volume": 1083890.0}, {"date": "2024-01-02", "close": 5.89, "volume": 155738.0}, {"date": "2024-01-03", "close": 5.93, "volume": 163596.0}, {"date": "2024-01-04", "close": 5.92, "volume": 312752.0}, {"date": "2024-01-05", "close": 5.93, "volume": 194959.0}, {"date": "2024-01-08", "close": 5.99, "volume": 105154.0}, {"date": "2024-01-09", "close": 5.97, "volume": 138068.0}, {"date": "2024-01-10", "close": 5.95, "volume": 150392.0}, {"date": "2024-01-11", "close": 5.97, "volume": 122331.0}, {"date": "2024-01-12", "close": 5.99, "volume": 159319.0}, {"date": "2024-01-16", "close": 5.95, "volume": 139671.0}, {"date": "2024-01-17", "close": 5.87, "volume": 151313.0}, {"date": "2024-01-18", "close": 5.84, "volume": 119033.0}, {"date": "2024-01-19", "close": 5.82, "volume": 155461.0}, {"date": "2024-01-22", "close": 5.84, "volume": 214593.0}, {"date": "2024-01-23", "close": 5.84, "volume": 303629.0}, {"date": "2024-01-24", "close": 5.84, "volume": 140530.0}, {"date": "2024-01-25", "close": 5.85, "volume": 288110.0}, {"date": "2024-01-26", "close": 5.84, "volume": 171699.0}, {"date": "2024-01-29", "close": 5.9, "volume": 194181.0}, {"date": "2024-01-30", "close": 5.92, "volume": 118264.0}, {"date": "2024-01-31", "close": 5.93, "volume": 215755.0}, {"date": "2024-02-01", "close": 6.01, "volume": 164225.0}, {"date": "2024-02-02", "close": 5.99, "volume": 147864.0}, {"date": "2024-02-05", "close": 5.95, "volume": 133238.0}, {"date": "2024-02-06", "close": 5.98, "volume": 157782.0}, {"date": "2024-02-07", "close": 5.99, "volume": 241100.0}, {"date": "2024-02-08", "close": 5.98, "volume": 130619.0}, {"date": "2024-02-09", "close": 6.01, "volume": 191766.0}, {"date": "2024-02-12", "close": 6.06, "volume": 244097.0}, {"date": "2024-02-13", "close": 5.97, "volume": 230826.0}, {"date": "2024-02-14", "close": 5.99, "volume": 90310.0}, {"date": "2024-02-15", "close": 6.04, "volume": 197539.0}, {"date": "2024-02-16", "close": 6.03, "volume": 104081.0}, {"date": "2024-02-20", "close": 5.99, "volume": 129495.0}, {"date": "2024-02-21", "close": 6.02, "volume": 121150.0}, {"date": "2024-02-22", "close": 6.01, "volume": 199237.0}, {"date": "2024-02-23", "close": 6.01, "volume": 125012.0}, {"date": "2024-02-26", "close": 5.92, "volume": 188234.0}, {"date": "2024-02-27", "close": 5.96, "volume": 221577.0}, {"date": "2024-02-28", "close": 5.98, "volume": 155992.0}, {"date": "2024-02-29", "close": 6.01, "volume": 127390.0}, {"date": "2024-03-01", "close": 6.03, "volume": 213702.0}, {"date": "2024-03-04", "close": 6.0, "volume": 110579.0}, {"date": "2024-03-05", "close": 6.01, "volume": 140576.0}, {"date": "2024-03-06", "close": 6.04, "volume": 181560.0}, {"date": "2024-03-07", "close": 6.04, "volume": 101897.0}, {"date": "2024-03-08", "close": 6.05, "volume": 199022.0}, {"date": "2024-03-11", "close": 6.06, "volume": 160921.0}, {"date": "2024-03-12", "close": 6.06, "volume": 250184.0}, {"date": "2024-03-13", "close": 6.04, "volume": 270674.0}, {"date": "2024-03-14", "close": 6.0, "volume": 168734.0}, {"date": "2024-03-15", "close": 6.01, "volume": 78987.0}, {"date": "2024-03-18", "close": 6.08, "volume": 332985.0}, {"date": "2024-03-19", "close": 6.06, "volume": 66769.0}, {"date": "2024-03-20", "close": 6.04, "volume": 123321.0}, {"date": "2024-03-21", "close": 6.04, "volume": 78760.0}, {"date": "2024-03-22", "close": 6.06, "volume": 98687.0}, {"date": "2024-03-25", "close": 6.08, "volume": 152540.0}, {"date": "2024-03-26", "close": 6.04, "volume": 128433.0}, {"date": "2024-03-27", "close": 6.06, "volume": 60288.0}, {"date": "2024-03-28", "close": 6.1, "volume": 188740.0}, {"date": "2024-04-01", "close": 6.06, "volume": 85895.0}, {"date": "2024-04-02", "close": 6.03, "volume": 125156.0}, {"date": "2024-04-03", "close": 5.95, "volume": 264335.0}, {"date": "2024-04-04", "close": 5.98, "volume": 185742.0}, {"date": "2024-04-05", "close": 5.98, "volume": 177605.0}, {"date": "2024-04-08", "close": 5.99, "volume": 139053.0}, {"date": "2024-04-09", "close": 5.94, "volume": 220882.0}, {"date": "2024-04-10", "close": 5.88, "volume": 94517.0}, {"date": "2024-04-11", "close": 5.86, "volume": 258306.0}, {"date": "2024-04-12", "close": 5.88, "volume": 127007.0}, {"date": "2024-04-15", "close": 5.85, "volume": 208725.0}, {"date": "2024-04-16", "close": 5.85, "volume": 156792.0}, {"date": "2024-04-17", "close": 5.86, "volume": 319861.0}, {"date": "2024-04-18", "close": 5.85, "volume": 236950.0}, {"date": "2024-04-19", "close": 5.87, "volume": 110211.0}, {"date": "2024-04-22", "close": 5.84, "volume": 72205.0}, {"date": "2024-04-23", "close": 5.88, "volume": 74426.0}, {"date": "2024-04-24", "close": 5.91, "volume": 194015.0}, {"date": "2024-04-25", "close": 5.84, "volume": 63748.0}, {"date": "2024-04-26", "close": 5.85, "volume": 109561.0}, {"date": "2024-04-29", "close": 5.89, "volume": 129733.0}, {"date": "2024-04-30", "close": 5.89, "volume": 102405.0}, {"date": "2024-05-01", "close": 5.91, "volume": 226104.0}, {"date": "2024-05-02", "close": 5.97, "volume": 182630.0}, {"date": "2024-05-03", "close": 6.02, "volume": 176098.0}, {"date": "2024-05-06", "close": 6.03, "volume": 74082.0}, {"date": "2024-05-07", "close": 6.05, "volume": 128240.0}, {"date": "2024-05-08", "close": 6.07, "volume": 147740.0}, {"date": "2024-05-09", "close": 6.09, "volume": 214515.0}, {"date": "2024-05-10", "close": 6.08, "volume": 160269.0}, {"date": "2024-05-13", "close": 5.98, "volume": 212563.0}, {"date": "2024-05-14", "close": 6.01, "volume": 117994.0}, {"date": "2024-05-15", "close": 6.03, "volume": 100247.0}, {"date": "2024-05-16", "close": 6.01, "volume": 77929.0}, {"date": "2024-05-17", "close": 6.03, "volume": 80931.0}, {"date": "2024-05-20", "close": 6.06, "volume": 220458.0}, {"date": "2024-05-21", "close": 6.035, "volume": 129372.0}, {"date": "2024-05-22", "close": 5.99, "volume": 112980.0}, {"date": "2024-05-23", "close": 5.95, "volume": 236956.0}, {"date": "2024-05-24", "close": 5.96, "volume": 166153.0}, {"date": "2024-05-28", "close": 5.95, "volume": 211120.0}, {"date": "2024-05-29", "close": 5.87, "volume": 160721.0}, {"date": "2024-05-30", "close": 5.91, "volume": 308655.0}, {"date": "2024-05-31", "close": 5.93, "volume": 87481.0}, {"date": "2024-06-03", "close": 5.98, "volume": 106260.0}, {"date": "2024-06-04", "close": 6.04, "volume": 142869.0}, {"date": "2024-06-05", "close": 6.07, "volume": 134627.0}, {"date": "2024-06-06", "close": 6.02, "volume": 516161.0}, {"date": "2024-06-07", "close": 6.03, "volume": 184573.0}, {"date": "2024-06-10", "close": 6.04, "volume": 119538.0}, {"date": "2024-06-11", "close": 6.05, "volume": 181577.0}, {"date": "2024-06-12", "close": 6.07, "volume": 197476.0}, {"date": "2024-06-13", "close": 6.13, "volume": 181543.0}, {"date": "2024-06-14", "close": 6.11, "volume": 207195.0}, {"date": "2024-06-17", "close": 6.115, "volume": 101192.0}, {"date": "2024-06-18", "close": 6.11, "volume": 380767.0}, {"date": "2024-06-20", "close": 6.1, "volume": 156727.0}, {"date": "2024-06-21", "close": 6.09, "volume": 288400.0}, {"date": "2024-06-24", "close": 6.1, "volume": 198889.0}, {"date": "2024-06-25", "close": 6.13, "volume": 192047.0}, {"date": "2024-06-26", "close": 6.075, "volume": 228626.0}, {"date": "2024-06-27", "close": 6.08, "volume": 248789.0}, {"date": "2024-06-28", "close": 6.12, "volume": 428429.0}, {"date": "2024-07-01", "close": 6.1, "volume": 182578.0}, {"date": "2024-07-02", "close": 6.122, "volume": 391609.0}, {"date": "2024-07-03", "close": 6.12, "volume": 102749.0}, {"date": "2024-07-05", "close": 6.165, "volume": 121745.0}, {"date": "2024-07-08", "close": 6.16, "volume": 443369.0}, {"date": "2024-07-09", "close": 6.14, "volume": 239405.0}, {"date": "2024-07-10", "close": 6.16, "volume": 186198.0}, {"date": "2024-07-11", "close": 6.22, "volume": 228887.0}, {"date": "2024-07-12", "close": 6.22, "volume": 87560.0}, {"date": "2024-07-15", "close": 6.2, "volume": 90111.0}, {"date": "2024-07-16", "close": 6.18, "volume": 224160.0}, {"date": "2024-07-17", "close": 6.19, "volume": 187059.0}, {"date": "2024-07-18", "close": 6.145, "volume": 152340.0}, {"date": "2024-07-19", "close": 6.14, "volume": 194177.0}, {"date": "2024-07-22", "close": 6.14, "volume": 247772.0}, {"date": "2024-07-23", "close": 6.18, "volume": 110920.0}, {"date": "2024-07-24", "close": 6.175, "volume": 207061.0}, {"date": "2024-07-25", "close": 6.19, "volume": 118112.0}, {"date": "2024-07-26", "close": 6.22, "volume": 94391.0}, {"date": "2024-07-29", "close": 6.25, "volume": 124246.0}, {"date": "2024-07-30", "close": 6.27, "volume": 166058.0}, {"date": "2024-07-31", "close": 6.27, "volume": 120588.0}, {"date": "2024-08-01", "close": 6.29, "volume": 109365.0}, {"date": "2024-08-02", "close": 6.3, "volume": 244226.0}, {"date": "2024-08-05", "close": 6.25, "volume": 206002.0}, {"date": "2024-08-06", "close": 6.33, "volume": 137786.0}, {"date": "2024-08-07", "close": 6.33, "volume": 267520.0}, {"date": "2024-08-08", "close": 6.28, "volume": 197487.0}, {"date": "2024-08-09", "close": 6.3, "volume": 98527.0}, {"date": "2024-08-12", "close": 6.33, "volume": 142125.0}, {"date": "2024-08-13", "close": 6.41, "volume": 143294.0}, {"date": "2024-08-14", "close": 6.425, "volume": 165489.0}, {"date": "2024-08-15", "close": 6.37, "volume": 181370.0}, {"date": "2024-08-16", "close": 6.345, "volume": 174447.0}, {"date": "2024-08-19", "close": 6.32, "volume": 104044.0}, {"date": "2024-08-20", "close": 6.35, "volume": 108960.0}, {"date": "2024-08-21", "close": 6.36, "volume": 99706.0}, {"date": "2024-08-22", "close": 6.36, "volume": 95777.0}, {"date": "2024-08-23", "close": 6.41, "volume": 170662.0}, {"date": "2024-08-26", "close": 6.41, "volume": 109072.0}, {"date": "2024-08-27", "close": 6.4, "volume": 102969.0}, {"date": "2024-08-28", "close": 6.32, "volume": 128153.0}, {"date": "2024-08-29", "close": 6.32, "volume": 140827.0}, {"date": "2024-08-30", "close": 6.32, "volume": 144722.0}, {"date": "2024-09-03", "close": 6.315, "volume": 249010.0}, {"date": "2024-09-04", "close": 6.32, "volume": 131590.0}, {"date": "2024-09-05", "close": 6.38, "volume": 160761.0}, {"date": "2024-09-06", "close": 6.41, "volume": 169884.0}, {"date": "2024-09-09", "close": 6.41, "volume": 66088.0}, {"date": "2024-09-10", "close": 6.44, "volume": 55540.0}, {"date": "2024-09-11", "close": 6.5, "volume": 48852.0}, {"date": "2024-09-12", "close": 6.56, "volume": 170778.0}, {"date": "2024-09-13", "close": 6.6, "volume": 204681.0}, {"date": "2024-09-16", "close": 6.58, "volume": 180112.0}, {"date": "2024-09-17", "close": 6.6, "volume": 119167.0}, {"date": "2024-09-18", "close": 6.57, "volume": 114628.0}, {"date": "2024-09-19", "close": 6.57, "volume": 128566.0}, {"date": "2024-09-20", "close": 6.525, "volume": 82511.0}, {"date": "2024-09-23", "close": 6.51, "volume": 86964.0}, {"date": "2024-09-24", "close": 6.52, "volume": 104340.0}, {"date": "2024-09-25", "close": 6.55, "volume": 133609.0}, {"date": "2024-09-26", "close": 6.52, "volume": 181359.0}, {"date": "2024-09-27", "close": 6.51, "volume": 95248.0}, {"date": "2024-09-30", "close": 6.51, "volume": 175623.0}, {"date": "2024-10-01", "close": 6.61, "volume": 143742.0}, {"date": "2024-10-02", "close": 6.6, "volume": 161785.0}, {"date": "2024-10-03", "close": 6.53, "volume": 169143.0}, {"date": "2024-10-04", "close": 6.5, "volume": 99226.0}, {"date": "2024-10-07", "close": 6.49, "volume": 136053.0}, {"date": "2024-10-08", "close": 6.49, "volume": 101572.0}, {"date": "2024-10-09", "close": 6.48, "volume": 311884.0}, {"date": "2024-10-10", "close": 6.48, "volume": 185658.0}, {"date": "2024-10-11", "close": 6.47, "volume": 99052.0}, {"date": "2024-10-14", "close": 6.41, "volume": 126084.0}, {"date": "2024-10-15", "close": 6.41, "volume": 148040.0}, {"date": "2024-10-16", "close": 6.46, "volume": 153472.0}, {"date": "2024-10-17", "close": 6.5, "volume": 171912.0}, {"date": "2024-10-18", "close": 6.5, "volume": 60468.0}, {"date": "2024-10-21", "close": 6.42, "volume": 121108.0}, {"date": "2024-10-22", "close": 6.41, "volume": 74828.0}, {"date": "2024-10-23", "close": 6.285, "volume": 89031.0}, {"date": "2024-10-24", "close": 6.27, "volume": 113567.0}, {"date": "2024-10-25", "close": 6.27, "volume": 66708.0}, {"date": "2024-10-28", "close": 6.28, "volume": 84779.0}, {"date": "2024-10-29", "close": 6.22, "volume": 94330.0}, {"date": "2024-10-30", "close": 6.3, "volume": 137858.0}, {"date": "2024-10-31", "close": 6.34, "volume": 157999.0}, {"date": "2024-11-01", "close": 6.25, "volume": 141699.0}, {"date": "2024-11-04", "close": 6.24, "volume": 145867.0}, {"date": "2024-11-05", "close": 6.26, "volume": 241755.0}, {"date": "2024-11-06", "close": 6.2, "volume": 319436.0}, {"date": "2024-11-07", "close": 6.26, "volume": 258619.0}, {"date": "2024-11-08", "close": 6.33, "volume": 145781.0}, {"date": "2024-11-11", "close": 6.33, "volume": 130858.0}, {"date": "2024-11-12", "close": 6.27, "volume": 88460.0}, {"date": "2024-11-13", "close": 6.26, "volume": 131051.0}, {"date": "2024-11-14", "close": 6.3, "volume": 198961.0}, {"date": "2024-11-15", "close": 6.25, "volume": 140159.0}, {"date": "2024-11-18", "close": 6.25, "volume": 161636.0}, {"date": "2024-11-19", "close": 6.25, "volume": 140948.0}, {"date": "2024-11-20", "close": 6.22, "volume": 183588.0}, {"date": "2024-11-21", "close": 6.21, "volume": 117263.0}, {"date": "2024-11-22", "close": 6.21, "volume": 119869.0}, {"date": "2024-11-25", "close": 6.25, "volume": 246188.0}, {"date": "2024-11-26", "close": 6.28, "volume": 157602.0}, {"date": "2024-11-27", "close": 6.37, "volume": 247650.0}, {"date": "2024-11-29", "close": 6.44, "volume": 150213.0}, {"date": "2024-12-02", "close": 6.44, "volume": 147099.0}, {"date": "2024-12-03", "close": 6.41, "volume": 119960.0}, {"date": "2024-12-04", "close": 6.45, "volume": 124797.0}, {"date": "2024-12-05", "close": 6.42, "volume": 351448.0}, {"date": "2024-12-06", "close": 6.39, "volume": 126400.0}, {"date": "2024-12-09", "close": 6.4, "volume": 64460.0}, {"date": "2024-12-10", "close": 6.39, "volume": 109273.0}, {"date": "2024-12-11", "close": 6.4, "volume": 248563.0}, {"date": "2024-12-12", "close": 6.38, "volume": 159491.0}, {"date": "2024-12-13", "close": 6.27, "volume": 166952.0}, {"date": "2024-12-16", "close": 6.27, "volume": 229293.0}, {"date": "2024-12-17", "close": 6.19, "volume": 375286.0}, {"date": "2024-12-18", "close": 6.1, "volume": 211997.0}, {"date": "2024-12-19", "close": 6.02, "volume": 208084.0}, {"date": "2024-12-20", "close": 6.01, "volume": 255295.0}, {"date": "2024-12-23", "close": 5.98, "volume": 324407.0}, {"date": "2024-12-24", "close": 6.03, "volume": 127282.0}, {"date": "2024-12-26", "close": 6.02, "volume": 296240.0}, {"date": "2024-12-27", "close": 5.98, "volume": 273579.0}, {"date": "2024-12-30", "close": 6.0, "volume": 541443.0}, {"date": "2024-12-31", "close": 6.04, "volume": 489269.0}, {"date": "2025-01-02", "close": 6.12, "volume": 176032.0}, {"date": "2025-01-03", "close": 6.17, "volume": 60542.0}, {"date": "2025-01-06", "close": 6.15, "volume": 126628.0}, {"date": "2025-01-07", "close": 6.13, "volume": 352950.0}, {"date": "2025-01-08", "close": 6.12, "volume": 120945.0}, {"date": "2025-01-10", "close": 6.04, "volume": 141673.0}, {"date": "2025-01-13", "close": 6.09, "volume": 112142.0}, {"date": "2025-01-14", "close": 6.08, "volume": 78095.0}, {"date": "2025-01-15", "close": 6.14, "volume": 188874.0}, {"date": "2025-01-16", "close": 6.18, "volume": 153253.0}, {"date": "2025-01-17", "close": 6.16, "volume": 145131.0}, {"date": "2025-01-21", "close": 6.2, "volume": 94303.0}, {"date": "2025-01-22", "close": 6.15, "volume": 150485.0}, {"date": "2025-01-23", "close": 6.15, "volume": 166447.0}, {"date": "2025-01-24", "close": 6.12, "volume": 153701.0}, {"date": "2025-01-27", "close": 6.13, "volume": 138498.0}, {"date": "2025-01-28", "close": 6.13, "volume": 195935.0}, {"date": "2025-01-29", "close": 6.13, "volume": 216821.0}, {"date": "2025-01-30", "close": 6.15, "volume": 229196.0}, {"date": "2025-01-31", "close": 6.12, "volume": 182002.0}, {"date": "2025-02-03", "close": 6.12, "volume": 275883.0}, {"date": "2025-02-04", "close": 6.14, "volume": 220343.0}, {"date": "2025-02-05", "close": 6.22, "volume": 264208.0}, {"date": "2025-02-06", "close": 6.23, "volume": 332234.0}, {"date": "2025-02-07", "close": 6.24, "volume": 235583.0}, {"date": "2025-02-10", "close": 6.22, "volume": 109819.0}, {"date": "2025-02-11", "close": 6.21, "volume": 154449.0}, {"date": "2025-02-12", "close": 6.12, "volume": 318454.0}, {"date": "2025-02-13", "close": 6.16, "volume": 162602.0}, {"date": "2025-02-14", "close": 6.24, "volume": 273740.0}, {"date": "2025-02-18", "close": 6.23, "volume": 316318.0}, {"date": "2025-02-19", "close": 6.27, "volume": 295622.0}, {"date": "2025-02-20", "close": 6.3, "volume": 137361.0}, {"date": "2025-02-21", "close": 6.28, "volume": 319309.0}, {"date": "2025-02-24", "close": 6.26, "volume": 178640.0}, {"date": "2025-02-25", "close": 6.29, "volume": 198866.0}, {"date": "2025-02-26", "close": 6.29, "volume": 118436.0}, {"date": "2025-02-27", "close": 6.28, "volume": 148739.0}, {"date": "2025-02-28", "close": 6.31, "volume": 101144.0}, {"date": "2025-03-03", "close": 6.31, "volume": 153339.0}, {"date": "2025-03-04", "close": 6.25, "volume": 131836.0}, {"date": "2025-03-05", "close": 6.27, "volume": 123941.0}, {"date": "2025-03-06", "close": 6.24, "volume": 79412.0}, {"date": "2025-03-07", "close": 6.21, "volume": 229828.0}, {"date": "2025-03-10", "close": 6.17, "volume": 218116.0}, {"date": "2025-03-11", "close": 6.2, "volume": 119768.0}, {"date": "2025-03-12", "close": 6.16, "volume": 128665.0}, {"date": "2025-03-13", "close": 6.14, "volume": 114882.0}, {"date": "2025-03-14", "close": 6.12, "volume": 92244.0}, {"date": "2025-03-17", "close": 6.09, "volume": 89640.0}, {"date": "2025-03-18", "close": 6.1, "volume": 120160.0}, {"date": "2025-03-19", "close": 6.07, "volume": 168878.0}, {"date": "2025-03-20", "close": 6.14, "volume": 112907.0}, {"date": "2025-03-21", "close": 6.19, "volume": 75211.0}, {"date": "2025-03-24", "close": 6.21, "volume": 143810.0}, {"date": "2025-03-25", "close": 6.21, "volume": 137822.0}, {"date": "2025-03-26", "close": 6.16, "volume": 201177.0}, {"date": "2025-03-27", "close": 6.1, "volume": 94815.0}, {"date": "2025-03-28", "close": 6.12, "volume": 162245.0}, {"date": "2025-03-31", "close": 6.12, "volume": 70453.0}, {"date": "2025-04-01", "close": 6.2, "volume": 216196.0}, {"date": "2025-04-02", "close": 6.17, "volume": 85649.0}, {"date": "2025-04-03", "close": 6.18, "volume": 79068.0}, {"date": "2025-04-04", "close": 6.1, "volume": 155805.0}, {"date": "2025-04-07", "close": 6.03, "volume": 185312.0}, {"date": "2025-04-08", "close": 5.86, "volume": 294307.0}, {"date": "2025-04-09", "close": 5.83, "volume": 365936.0}, {"date": "2025-04-10", "close": 5.64, "volume": 292169.0}, {"date": "2025-04-11", "close": 5.69, "volume": 636144.0}, {"date": "2025-04-14", "close": 5.71, "volume": 259183.0}, {"date": "2025-04-15", "close": 5.79, "volume": 194718.0}, {"date": "2025-04-16", "close": 5.78, "volume": 211687.0}, {"date": "2025-04-17", "close": 5.81, "volume": 142750.0}, {"date": "2025-04-21", "close": 5.675, "volume": 297544.0}, {"date": "2025-04-22", "close": 5.71, "volume": 254466.0}, {"date": "2025-04-23", "close": 5.74, "volume": 355847.0}, {"date": "2025-04-24", "close": 5.82, "volume": 421416.0}, {"date": "2025-04-25", "close": 5.83, "volume": 233172.0}, {"date": "2025-04-28", "close": 5.84, "volume": 157007.0}, {"date": "2025-04-29", "close": 5.85, "volume": 208117.0}, {"date": "2025-04-30", "close": 5.85, "volume": 268953.0}, {"date": "2025-05-01", "close": 5.91, "volume": 171023.0}, {"date": "2025-05-02", "close": 5.87, "volume": 323780.0}, {"date": "2025-05-05", "close": 5.84, "volume": 140134.0}, {"date": "2025-05-06", "close": 5.885, "volume": 188299.0}, {"date": "2025-05-07", "close": 5.92, "volume": 76237.0}, {"date": "2025-05-08", "close": 5.95, "volume": 149398.0}, {"date": "2025-05-09", "close": 5.97, "volume": 116106.0}, {"date": "2025-05-12", "close": 5.92, "volume": 91288.0}, {"date": "2025-05-13", "close": 5.93, "volume": 182855.0}, {"date": "2025-05-14", "close": 5.86, "volume": 149677.0}, {"date": "2025-05-15", "close": 5.88, "volume": 87537.0}, {"date": "2025-05-16", "close": 5.92, "volume": 85238.0}, {"date": "2025-05-19", "close": 5.87, "volume": 205144.0}, {"date": "2025-05-20", "close": 5.9, "volume": 105842.0}, {"date": "2025-05-21", "close": 5.84, "volume": 236571.0}, {"date": "2025-05-22", "close": 5.86, "volume": 131956.0}, {"date": "2025-05-23", "close": 5.82, "volume": 179176.0}, {"date": "2025-05-27", "close": 5.89, "volume": 142445.0}, {"date": "2025-05-28", "close": 5.82, "volume": 370289.0}, {"date": "2025-05-29", "close": 5.83, "volume": 214680.0}, {"date": "2025-05-30", "close": 5.83, "volume": 137041.0}, {"date": "2025-06-02", "close": 5.78, "volume": 161860.0}, {"date": "2025-06-03", "close": 5.76, "volume": 115653.0}, {"date": "2025-06-04", "close": 5.79, "volume": 181491.0}, {"date": "2025-06-05", "close": 5.82, "volume": 163597.0}, {"date": "2025-06-06", "close": 5.8, "volume": 86912.0}, {"date": "2025-06-09", "close": 5.79, "volume": 141598.0}, {"date": "2025-06-10", "close": 5.79, "volume": 137554.0}, {"date": "2025-06-11", "close": 5.84, "volume": 250142.0}, {"date": "2025-06-12", "close": 5.82, "volume": 132367.0}, {"date": "2025-06-13", "close": 5.81, "volume": 97507.0}, {"date": "2025-06-16", "close": 5.81, "volume": 114148.0}, {"date": "2025-06-17", "close": 5.82, "volume": 93656.0}, {"date": "2025-06-18", "close": 5.78, "volume": 277685.0}, {"date": "2025-06-20", "close": 5.78, "volume": 171552.0}, {"date": "2025-06-23", "close": 5.8, "volume": 179876.0}, {"date": "2025-06-24", "close": 5.81, "volume": 111049.0}, {"date": "2025-06-25", "close": 5.79, "volume": 139391.0}, {"date": "2025-06-26", "close": 5.81, "volume": 181239.0}, {"date": "2025-06-27", "close": 5.82, "volume": 311973.0}, {"date": "2025-06-30", "close": 5.92, "volume": 324781.0}, {"date": "2025-07-01", "close": 5.95, "volume": 198078.0}, {"date": "2025-07-02", "close": 5.96, "volume": 148374.0}, {"date": "2025-07-03", "close": 5.98, "volume": 125931.0}, {"date": "2025-07-07", "close": 5.92, "volume": 110614.0}, {"date": "2025-07-08", "close": 5.96, "volume": 118414.0}, {"date": "2025-07-09", "close": 5.93, "volume": 94101.0}, {"date": "2025-07-10", "close": 5.93, "volume": 153934.0}, {"date": "2025-07-11", "close": 5.86, "volume": 109431.0}, {"date": "2025-07-14", "close": 5.85, "volume": 236537.0}, {"date": "2025-07-15", "close": 5.82, "volume": 178051.0}, {"date": "2025-07-16", "close": 5.81, "volume": 281984.0}, {"date": "2025-07-17", "close": 5.77, "volume": 235996.0}, {"date": "2025-07-18", "close": 5.78, "volume": 117615.0}, {"date": "2025-07-21", "close": 5.78, "volume": 138873.0}, {"date": "2025-07-22", "close": 5.78, "volume": 114370.0}, {"date": "2025-07-23", "close": 5.74, "volume": 253118.0}, {"date": "2025-07-24", "close": 5.71, "volume": 71758.0}, {"date": "2025-07-25", "close": 5.79, "volume": 143120.0}, {"date": "2025-07-28", "close": 5.79, "volume": 85677.0}, {"date": "2025-07-29", "close": 5.81, "volume": 108903.0}, {"date": "2025-07-30", "close": 5.82, "volume": 120631.0}, {"date": "2025-07-31", "close": 5.85, "volume": 206993.0}, {"date": "2025-08-01", "close": 5.87, "volume": 187426.0}, {"date": "2025-08-04", "close": 5.87, "volume": 135570.0}, {"date": "2025-08-05", "close": 5.92, "volume": 120646.0}, {"date": "2025-08-06", "close": 5.92, "volume": 242324.0}, {"date": "2025-08-07", "close": 5.93, "volume": 132114.0}, {"date": "2025-08-08", "close": 5.9, "volume": 108368.0}, {"date": "2025-08-11", "close": 5.91, "volume": 172211.0}, {"date": "2025-08-12", "close": 5.91, "volume": 185819.0}, {"date": "2025-08-13", "close": 5.94, "volume": 184795.0}, {"date": "2025-08-14", "close": 5.88, "volume": 159748.0}, {"date": "2025-08-15", "close": 5.89, "volume": 80814.0}, {"date": "2025-08-18", "close": 5.87, "volume": 104613.0}, {"date": "2025-08-19", "close": 5.86, "volume": 124439.0}, {"date": "2025-08-20", "close": 5.84, "volume": 84559.0}, {"date": "2025-08-21", "close": 5.82, "volume": 96676.0}, {"date": "2025-08-22", "close": 5.95, "volume": 104305.0}, {"date": "2025-08-25", "close": 5.92, "volume": 106736.0}, {"date": "2025-08-26", "close": 5.91, "volume": 111108.0}, {"date": "2025-08-27", "close": 5.88, "volume": 234298.0}, {"date": "2025-08-28", "close": 5.89, "volume": 276023.0}, {"date": "2025-08-29", "close": 5.95, "volume": 156636.0}, {"date": "2025-09-02", "close": 5.9, "volume": 134287.0}, {"date": "2025-09-03", "close": 5.92, "volume": 203708.0}, {"date": "2025-09-04", "close": 5.94, "volume": 118926.0}, {"date": "2025-09-05", "close": 6.02, "volume": 256205.0}, {"date": "2025-09-08", "close": 6.1, "volume": 191223.0}, {"date": "2025-09-09", "close": 6.1, "volume": 192574.0}, {"date": "2025-09-10", "close": 6.15, "volume": 236045.0}, {"date": "2025-09-11", "close": 6.18, "volume": 306127.0}, {"date": "2025-09-12", "close": 6.18, "volume": 131881.0}, {"date": "2025-09-15", "close": 6.2, "volume": 128301.0}, {"date": "2025-09-16", "close": 6.24, "volume": 179275.0}, {"date": "2025-09-17", "close": 6.24, "volume": 174716.0}, {"date": "2025-09-18", "close": 6.23, "volume": 138742.0}, {"date": "2025-09-19", "close": 6.17, "volume": 93587.0}, {"date": "2025-09-22", "close": 6.19, "volume": 84794.0}, {"date": "2025-09-23", "close": 6.22, "volume": 218366.0}, {"date": "2025-09-24", "close": 6.21, "volume": 128948.0}, {"date": "2025-09-25", "close": 6.19, "volume": 165051.0}, {"date": "2025-09-26", "close": 6.2, "volume": 70529.0}, {"date": "2025-09-29", "close": 6.21, "volume": 49256.0}, {"date": "2025-09-30", "close": 6.25, "volume": 103620.0}, {"date": "2025-10-01", "close": 6.28, "volume": 256025.0}, {"date": "2025-10-02", "close": 6.24, "volume": 201451.0}, {"date": "2025-10-03", "close": 6.28, "volume": 90692.0}, {"date": "2025-10-06", "close": 6.25, "volume": 247809.0}, {"date": "2025-10-07", "close": 6.25, "volume": 146988.0}, {"date": "2025-10-08", "close": 6.28, "volume": 116205.0}, {"date": "2025-10-09", "close": 6.25, "volume": 174843.0}, {"date": "2025-10-10", "close": 6.27, "volume": 103225.0}, {"date": "2025-10-13", "close": 6.29, "volume": 93321.0}, {"date": "2025-10-14", "close": 6.3, "volume": 83405.0}, {"date": "2025-10-15", "close": 6.3, "volume": 92860.0}, {"date": "2025-10-16", "close": 6.28, "volume": 189695.0}, {"date": "2025-10-17", "close": 6.22, "volume": 108829.0}, {"date": "2025-10-20", "close": 6.32, "volume": 218699.0}, {"date": "2025-10-21", "close": 6.32, "volume": 177805.0}, {"date": "2025-10-22", "close": 6.35, "volume": 142169.0}, {"date": "2025-10-23", "close": 6.31, "volume": 92511.0}, {"date": "2025-10-24", "close": 6.34, "volume": 179486.0}, {"date": "2025-10-27", "close": 6.32, "volume": 92175.0}, {"date": "2025-10-28", "close": 6.33, "volume": 175054.0}, {"date": "2025-10-29", "close": 6.26, "volume": 201852.0}, {"date": "2025-10-30", "close": 6.26, "volume": 149260.0}, {"date": "2025-10-31", "close": 6.3, "volume": 202569.0}, {"date": "2025-11-03", "close": 6.27, "volume": 173388.0}, {"date": "2025-11-04", "close": 6.29, "volume": 183042.0}, {"date": "2025-11-05", "close": 6.27, "volume": 352169.0}, {"date": "2025-11-06", "close": 6.24, "volume": 195921.0}, {"date": "2025-11-07", "close": 6.25, "volume": 161294.0}, {"date": "2025-11-10", "close": 6.27, "volume": 170047.0}, {"date": "2025-11-11", "close": 6.31, "volume": 212557.0}, {"date": "2025-11-12", "close": 6.31, "volume": 116609.0}, {"date": "2025-11-13", "close": 6.31, "volume": 108231.0}, {"date": "2025-11-14", "close": 6.27, "volume": 103735.0}, {"date": "2025-11-17", "close": 6.26, "volume": 225083.0}, {"date": "2025-11-18", "close": 6.27, "volume": 229779.0}, {"date": "2025-11-19", "close": 6.25, "volume": 283633.0}, {"date": "2025-11-20", "close": 6.21, "volume": 299235.0}, {"date": "2025-11-21", "close": 6.17, "volume": 276698.0}, {"date": "2025-11-24", "close": 6.21, "volume": 193173.0}, {"date": "2025-11-25", "close": 6.21, "volume": 266347.0}, {"date": "2025-11-26", "close": 6.21, "volume": 271395.0}, {"date": "2025-11-28", "close": 6.22, "volume": 206906.0}, {"date": "2025-12-01", "close": 6.21, "volume": 394543.0}, {"date": "2025-12-02", "close": 6.21, "volume": 363652.0}, {"date": "2025-12-03", "close": 6.25, "volume": 483137.0}, {"date": "2025-12-04", "close": 6.3, "volume": 400030.0}, {"date": "2025-12-05", "close": 6.31, "volume": 315383.0}, {"date": "2025-12-08", "close": 6.31, "volume": 451470.0}, {"date": "2025-12-09", "close": 6.29, "volume": 354472.0}, {"date": "2025-12-10", "close": 6.31, "volume": 165179.0}, {"date": "2025-12-11", "close": 6.29, "volume": 212704.0}, {"date": "2025-12-12", "close": 6.29, "volume": 627121.0}, {"date": "2025-12-15", "close": 6.28, "volume": 354268.0}, {"date": "2025-12-16", "close": 6.31, "volume": 245815.0}, {"date": "2025-12-17", "close": 6.29, "volume": 180870.0}, {"date": "2025-12-18", "close": 6.33, "volume": 281217.0}, {"date": "2025-12-19", "close": 6.31, "volume": 171440.0}, {"date": "2025-12-22", "close": 6.28, "volume": 496178.0}, {"date": "2025-12-23", "close": 6.25, "volume": 332546.0}, {"date": "2025-12-24", "close": 6.24, "volume": 189329.0}, {"date": "2025-12-26", "close": 6.23, "volume": 208871.0}, {"date": "2025-12-29", "close": 6.25, "volume": 206487.0}, {"date": "2025-12-30", "close": 6.35, "volume": 386017.0}, {"date": "2025-12-31", "close": 6.36, "volume": 391693.0}, {"date": "2026-01-02", "close": 6.38, "volume": 89982.0}, {"date": "2026-01-05", "close": 6.38, "volume": 202001.0}, {"date": "2026-01-06", "close": 6.39, "volume": 167084.0}, {"date": "2026-01-07", "close": 6.4, "volume": 160619.0}, {"date": "2026-01-08", "close": 6.4, "volume": 236971.0}, {"date": "2026-01-09", "close": 6.43, "volume": 279806.0}, {"date": "2026-01-12", "close": 6.42, "volume": 174651.0}, {"date": "2026-01-13", "close": 6.45, "volume": 279894.0}, {"date": "2026-01-14", "close": 6.43, "volume": 119783.0}, {"date": "2026-01-15", "close": 6.43, "volume": 111286.0}, {"date": "2026-01-16", "close": 6.45, "volume": 104905.0}, {"date": "2026-01-20", "close": 6.4, "volume": 126341.0}, {"date": "2026-01-21", "close": 6.39, "volume": 158282.0}, {"date": "2026-01-22", "close": 6.33, "volume": 220905.0}, {"date": "2026-01-23", "close": 6.34, "volume": 187727.0}, {"date": "2026-01-26", "close": 6.31, "volume": 224167.0}, {"date": "2026-01-27", "close": 6.38, "volume": 141691.0}, {"date": "2026-01-28", "close": 6.47, "volume": 231727.0}, {"date": "2026-01-29", "close": 6.5, "volume": 175650.0}, {"date": "2026-01-30", "close": 6.48, "volume": 143697.0}, {"date": "2026-02-02", "close": 6.46, "volume": 202945.0}, {"date": "2026-02-03", "close": 6.48, "volume": 101024.0}, {"date": "2026-02-04", "close": 6.48, "volume": 65529.0}, {"date": "2026-02-05", "close": 6.5, "volume": 139161.0}, {"date": "2026-02-06", "close": 6.51, "volume": 168534.0}, {"date": "2026-02-09", "close": 6.51, "volume": 216857.0}, {"date": "2026-02-10", "close": 6.5, "volume": 182750.0}, {"date": "2026-02-11", "close": 6.52, "volume": 81927.0}, {"date": "2026-02-12", "close": 6.49, "volume": 140464.0}, {"date": "2026-02-13", "close": 6.49, "volume": 185205.0}, {"date": "2026-02-17", "close": 6.52, "volume": 180779.0}, {"date": "2026-02-18", "close": 6.52, "volume": 167079.0}, {"date": "2026-02-19", "close": 6.49, "volume": 163016.0}, {"date": "2026-02-20", "close": 6.47, "volume": 114740.0}, {"date": "2026-02-23", "close": 6.46, "volume": 153051.0}, {"date": "2026-02-24", "close": 6.45, "volume": 635623.0}, {"date": "2026-02-25", "close": 6.46, "volume": 294675.0}, {"date": "2026-02-26", "close": 6.5, "volume": 107017.0}, {"date": "2026-02-27", "close": 6.51, "volume": 153390.0}, {"date": "2026-03-02", "close": 6.54, "volume": 223515.0}, {"date": "2026-03-03", "close": 6.47, "volume": 155639.0}, {"date": "2026-03-04", "close": 6.46, "volume": 215107.0}, {"date": "2026-03-05", "close": 6.42, "volume": 109196.0}, {"date": "2026-03-06", "close": 6.41, "volume": 123225.0}, {"date": "2026-03-09", "close": 6.36, "volume": 72984.0}, {"date": "2026-03-10", "close": 6.38, "volume": 114107.0}, {"date": "2026-03-11", "close": 6.37, "volume": 85184.0}, {"date": "2026-03-12", "close": 6.3, "volume": 51820.0}, {"date": "2026-03-13", "close": 6.25, "volume": 159536.0}, {"date": "2026-03-16", "close": 6.29, "volume": 68933.0}, {"date": "2026-03-17", "close": 6.35, "volume": 77665.0}, {"date": "2026-03-18", "close": 6.35, "volume": 95580.0}, {"date": "2026-03-19", "close": 6.37, "volume": 99298.0}, {"date": "2026-03-20", "close": 6.24, "volume": 135274.0}, {"date": "2026-03-23", "close": 6.17, "volume": 230473.0}, {"date": "2026-03-24", "close": 6.08, "volume": 284723.0}, {"date": "2026-03-25", "close": 6.14, "volume": 282506.0}, {"date": "2026-03-26", "close": 6.07, "volume": 151722.0}, {"date": "2026-03-27", "close": 6.07, "volume": 159263.0}, {"date": "2026-03-30", "close": 6.09, "volume": 347977.0}, {"date": "2026-03-31", "close": 6.29, "volume": 344075.0}, {"date": "2026-04-01", "close": 6.33, "volume": 255851.0}, {"date": "2026-04-02", "close": 6.22, "volume": 131769.0}, {"date": "2026-04-06", "close": 6.21, "volume": 336692.0}, {"date": "2026-04-07", "close": 6.32, "volume": 371244.0}, {"date": "2026-04-08", "close": 6.44, "volume": 299842.0}, {"date": "2026-04-09", "close": 6.47, "volume": 225686.0}, {"date": "2026-04-10", "close": 6.44, "volume": 61982.0}, {"date": "2026-04-13", "close": 6.43, "volume": 175957.0}, {"date": "2026-04-14", "close": 6.4, "volume": 85225.0}, {"date": "2026-04-15", "close": 6.38, "volume": 116061.0}, {"date": "2026-04-16", "close": 6.39, "volume": 131241.0}, {"date": "2026-04-17", "close": 6.43, "volume": 215430.0}, {"date": "2026-04-20", "close": 6.45, "volume": 73533.0}, {"date": "2026-04-21", "close": 6.38, "volume": 323980.0}, {"date": "2026-04-22", "close": 6.32, "volume": 152190.0}, {"date": "2026-04-23", "close": 6.33, "volume": 291825.0}, {"date": "2026-04-24", "close": 6.31, "volume": 177601.0}, {"date": "2026-04-27", "close": 6.33, "volume": 253795.0}, {"date": "2026-04-28", "close": 6.32, "volume": 260201.0}, {"date": "2026-04-29", "close": 6.29, "volume": 308760.0}, {"date": "2026-04-30", "close": 6.32, "volume": 240493.0}, {"date": "2026-05-01", "close": 6.32, "volume": 216198.0}, {"date": "2026-05-04", "close": 6.25, "volume": 223606.0}, {"date": "2026-05-05", "close": 6.39, "volume": 280052.0}, {"date": "2026-05-06", "close": 6.44, "volume": 468650.0}, {"date": "2026-05-07", "close": 6.44, "volume": 199940.0}, {"date": "2026-05-08", "close": 6.5, "volume": 220245.0}, {"date": "2026-05-11", "close": 6.48, "volume": 158476.0}, {"date": "2026-05-12", "close": 6.4, "volume": 282304.0}, {"date": "2026-05-13", "close": 6.37, "volume": 248865.0}, {"date": "2026-05-14", "close": 6.36, "volume": 84608.0}, {"date": "2026-05-15", "close": 6.28, "volume": 201010.0}, {"date": "2026-05-18", "close": 6.24, "volume": 73725.0}, {"date": "2026-05-19", "close": 6.24, "volume": 219026.0}, {"date": "2026-05-20", "close": 6.27, "volume": 199609.0}, {"date": "2026-05-21", "close": 6.25, "volume": 138665.0}, {"date": "2026-05-22", "close": 6.29, "volume": 72618.0}, {"date": "2026-05-26", "close": 6.34, "volume": 138870.0}, {"date": "2026-05-27", "close": 6.4, "volume": 147280.0}, {"date": "2026-05-28", "close": 6.41, "volume": 107963.0}, {"date": "2026-05-29", "close": 6.43, "volume": 211755.0}, {"date": "2026-06-01", "close": 6.39, "volume": 209485.0}, {"date": "2026-06-02", "close": 6.4, "volume": 150851.0}, {"date": "2026-06-03", "close": 6.35, "volume": 333833.0}, {"date": "2026-06-04", "close": 6.38, "volume": 287173.0}, {"date": "2026-06-05", "close": 6.37, "volume": 143413.0}, {"date": "2026-06-08", "close": 6.35, "volume": 280967.0}, {"date": "2026-06-09", "close": 6.43, "volume": 282696.0}, {"date": "2026-06-10", "close": 6.44, "volume": 221404.0}, {"date": "2026-06-11", "close": 6.35, "volume": 277535.0}, {"date": "2026-06-12", "close": 6.38, "volume": 173242.0}, {"date": "2026-06-15", "close": 6.43, "volume": 179767.0}, {"date": "2026-06-16", "close": 6.4, "volume": 132905.0}, {"date": "2026-06-17", "close": 6.36, "volume": 232998.0}, {"date": "2026-06-18", "close": 6.41, "volume": 287647.0}, {"date": "2026-06-22", "close": 6.39, "volume": 165351.0}, {"date": "2026-06-23", "close": 6.39, "volume": 224820.0}, {"date": "2026-06-24", "close": 6.44, "volume": 217089.0}, {"date": "2026-06-25", "close": 6.45, "volume": 182934.0}, {"date": "2026-06-26", "close": 6.46, "volume": 218972.0}, {"date": "2026-06-29", "close": 6.49, "volume": 195744.0}, {"date": "2026-06-30", "close": 6.46, "volume": 357731.0}, {"date": "2026-07-01", "close": 6.51, "volume": 304614.0}, {"date": "2026-07-02", "close": 6.47, "volume": 318509.0}, {"date": "2026-07-06", "close": 6.46, "volume": 252051.0}, {"date": "2026-07-07", "close": 6.37, "volume": 472178.0}, {"date": "2026-07-08", "close": 6.35, "volume": 437399.0}, {"date": "2026-07-09", "close": 6.41, "volume": 309064.0}, {"date": "2026-07-10", "close": 6.39, "volume": 189596.0}, {"date": "2026-07-13", "close": 6.41, "volume": 330441.0}, {"date": "2026-07-14", "close": 6.4, "volume": 489462.0}, {"date": "2026-07-15", "close": 6.41, "volume": 112675.0}, {"date": "2026-07-16", "close": 6.4, "volume": 137498.0}, {"date": "2026-07-17", "close": 6.38, "volume": 115407.0}, {"date": "2026-07-20", "close": 6.37, "volume": 119141.0}, {"date": "2026-07-21", "close": 6.32, "volume": 549612.0}, {"date": "2026-07-22", "close": 6.3, "volume": 298924.0}, {"date": "2026-07-23", "close": 6.22, "volume": 220926.0}, {"date": "2026-07-24", "close": 6.22, "volume": 130622.0}, {"date": "2026-07-27", "close": 6.24, "volume": 168057.0}, {"date": "2026-07-28", "close": 6.19, "volume": 243997.0}, {"date": "2026-07-29", "close": 6.2, "volume": 148594.0}, {"date": "2026-07-30", "close": 6.19, "volume": 329573.0}, {"date": "2026-07-31", "close": 6.15, "volume": 254106.0}, {"date": "2026-08-03", "close": 6.17, "volume": 353566.0}, {"date": "2026-08-04", "close": 6.2, "volume": 254068.0}, {"date": "2026-08-05", "close": 6.16, "volume": 456003.0}, {"date": "2026-08-06", "close": 6.17, "volume": 371096.0}, {"date": "2026-08-07", "close": 6.22, "volume": 370281.0}, {"date": "2026-08-10", "close": 6.22, "volume": 219027.0}, {"date": "2026-08-11", "close": 6.21, "volume": 304415.0}, {"date": "2026-08-12", "close": 6.22, "volume": 442502.0}, {"date": "2026-08-13", "close": 6.24, "volume": 279470.0}, {"date": "2026-08-14", "close": 6.26, "volume": 357861.0}, {"date": "2026-08-17", "close": 6.2, "volume": 228948.0}, {"date": "2026-08-18", "close": 6.19, "volume": 111284.0}, {"date": "2026-08-19", "close": 6.21, "volume": 167434.0}, {"date": "2026-08-20", "close": 6.17, "volume": 220497.0}, {"date": "2026-08-21", "close": 6.17, "volume": 162585.0}, {"date": "2026-08-24", "close": 6.18, "volume": 124761.0}, {"date": "2026-08-25", "close": 6.2, "volume": 105604.0}, {"date": "2026-08-26", "close": 6.21, "volume": 91658.0}, {"date": "2026-08-27", "close": 6.17, "volume": 89909.0}, {"date": "2026-08-28", "close": 6.2, "volume": 68768.0}, {"date": "2026-08-31", "close": 6.18, "volume": 104876.0}, {"date": "2026-09-01", "close": 6.14, "volume": 154518.0}, {"date": "2026-09-02", "close": 6.12, "volume": 75668.0}, {"date": "2026-09-03", "close": 6.12, "volume": 71157.0}, {"date": "2026-09-04", "close": 6.07, "volume": 167310.0}, {"date": "2026-09-08", "close": 6.04, "volume": 116583.0}, {"date": "2026-09-09", "close": 6.0, "volume": 138680.0}, {"date": "2026-09-10", "close": 5.95, "volume": 94351.0}, {"date": "2026-09-11", "close": 5.92, "volume": 76244.0}, {"date": "2026-09-14", "close": 5.86, "volume": 85867.0}, {"date": "2026-09-15", "close": 5.79, "volume": 244640.0}, {"date": "2026-09-16", "close": 5.82, "volume": 221791.0}, {"date": "2026-09-17", "close": 5.86, "volume": 172248.0}, {"date": "2026-09-18", "close": 5.8, "volume": 182366.0}, {"date": "2026-09-21", "close": 5.8, "volume": 147921.0}, {"date": "2026-09-22", "close": 5.8, "volume": 178080.0}, {"date": "2026-09-23", "close": 5.69, "volume": 232807.0}, {"date": "2026-09-24", "close": 5.64, "volume": 329039.0}, {"date": "2026-09-25", "close": 5.63, "volume": 295065.0}, {"date": "2026-09-28", "close": 5.53, "volume": 267803.0}, {"date": "2026-09-29", "close": 5.47, "volume": 241019.0}, {"date": "2026-09-30", "close": 5.56, "volume": 414363.0}, {"date": "2026-10-01", "close": 5.58, "volume": 436852.0}, {"date": "2026-10-02", "close": 5.59, "volume": 169842.0}, {"date": "2026-10-05", "close": 5.47, "volume": 306255.0}, {"date": "2026-10-06", "close": 5.54, "volume": 280644.0}, {"date": "2026-10-07", "close": 5.44, "volume": 315603.0}, {"date": "2026-10-08", "close": 5.47, "volume": 262857.0}, {"date": "2026-10-09", "close": 5.55, "volume": 368587.0}, {"date": "2026-10-12", "close": 5.5, "volume": 150105.0}, {"date": "2026-10-13", "close": 5.56, "volume": 185339.0}, {"date": "2026-10-14", "close": 5.45, "volume": 274284.0}, {"date": "2026-10-15", "close": 5.6, "volume": 559251.0}, {"date": "2026-10-16", "close": 5.65, "volume": 699967.0}, {"date": "2026-10-19", "close": 5.67, "volume": 244555.0}, {"date": "2026-10-20", "close": 5.73, "volume": 364691.0}, {"date": "2026-10-21", "close": 5.68, "volume": 256161.0}, {"date": "2026-10-22", "close": 5.7, "volume": 172927.0}, {"date": "2026-10-23", "close": 5.69, "volume": 305921.0}, {"date": "2026-10-26", "close": 5.84, "volume": 297600.0}], "refreshing": true}