{"ticker": "MCN", "overview": {"cik": "1289868", "ticker": "MCN", "name": "XAI Madison Equity Premium Income Fund", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "DEFA14A", "date": "2026-07-31", "title": "Form DEFA14A", "accession": "0001213900-26-084044", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-24", "title": "Form DEFA14A", "accession": "0001213900-26-071598", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-06-23", "title": "Proxy statement", "accession": "0001213900-26-070820", "price_sensitive": false}, {"form": "N-CSRS", "date": "2026-06-05", "title": "Form N-CSRS", "accession": "0001213900-26-065920", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-05-29", "title": "Form PRE 14A", "accession": "0001213900-26-062971", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-05-28", "title": "Form NPORT-P", "accession": "0001289868-26-000007", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-05-19", "title": "Form DEFA14A", "accession": "0001213900-26-059093", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-19", "title": "Material event", "accession": "0001213900-26-059090", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-04-06", "title": "Proxy statement", "accession": "0001213900-26-040070", "price_sensitive": false}, {"form": "N-2", "date": "2026-03-06", "title": "Form N-2", "accession": "0001213900-26-024253", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-02-26", "title": "Form NPORT-P", "accession": "0001289868-26-000004", "price_sensitive": false}, {"form": "N-CEN", "date": "2025-12-12", "title": "Form N-CEN", "accession": "0001289868-25-000013", "price_sensitive": false}, {"form": "N-CSR", "date": "2025-12-01", "title": "Form N-CSR", "accession": "0001213900-25-116761", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-11-26", "title": "Form NPORT-P", "accession": "0001289868-25-000008", "price_sensitive": false}, {"form": "5", "date": "2025-11-14", "title": "PRIMARY DOCUMENT", "accession": "0001718133-25-000008", "price_sensitive": false}, {"form": "40-17G", "date": "2025-09-25", "title": "Form 40-17G", "accession": "0001213900-25-091288", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-09-03", "title": "Form N-CSRS", "accession": "0001213900-25-084033", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-08-28", "title": "Form NPORT-P", "accession": "0001752724-25-210571", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-13", "title": "Form N-PX", "accession": "0001213900-25-075685", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-07-09", "title": "Proxy statement", "accession": "0001213900-25-062383", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-07-08", "title": "Proxy statement", "accession": "0001213900-25-062107", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-05-29", "title": "Form NPORT-P", "accession": "0001752724-25-126981", "price_sensitive": false}, {"form": "3", "date": "2025-03-20", "title": "PRIMARY DOCUMENT", "accession": "0002062520-25-000001", "price_sensitive": false}, {"form": "N-CEN", "date": "2025-03-10", "title": "Form N-CEN", "accession": "0001752724-25-052189", "price_sensitive": false}, {"form": "N-CSR", "date": "2025-03-07", "title": "Form N-CSR", "accession": "0001213900-25-021383", "price_sensitive": false}]}, "description": "XAI Madison Equity Premium Income Fund trades as MCN on the NYSE and is registered in the United States. Privy Trades holds 52 insider filings for the company, from July 2004 to December 2024. Across those, 12 insiders disclosed 40 open-market purchases totalling $1.13M against 6 sales totalling $341.47K. The most recent filing on record is dated 19 December 2024.", "exchange": "NYSE", "stats": {"buy_n": 40, "buy_sum": 1132447.82, "sell_n": 6, "sell_sum": 341469.28250000003, "net": 790978.5375000001, "insiders": 12, "first_date": "2004-07-15", "last_date": "2024-12-19"}, "metrics": {"ticker": "MCN", "has_prices": true, "as_of": "2026-08-07", "last": 5.64, "prev_close": 5.58, "change": 0.05999999999999961, "change_pct": 0.01075268817204294, "session_volume": 36442.0, "vwap_5": 5.609175820239086, "vwap_20": 5.600863369987323, "vwap_60": 5.673607188853867, "vwap_250": 5.938778409079039, "high_52w": 6.17, "low_52w": 5.46, "avg_volume_20": 49699.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001718133-24-000006", "src": "INSIDERS", "ticker": "MCN", "cik": "1289868", "company": "XAI Madison Equity Premium Income Fund", "company_raw": "XAI Madison Equity Premium Income Fund", "who": "John Yogi Spence", "who_key": "Spence John Yogi", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 16560.0, "score": 28.7, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider puts $17K into MCN", "source_url": "https://www.sec.gov/Archives/edgar/data/1289868/000171813324000006/0001718133-24-000006-index.htm", "trade_date": "2024-12-19", "timestamp": "2024-12-19", "mins": 984409}, {"id": "0001815220-20-000003", "src": "INSIDERS", "ticker": "MCN", "cik": "1289868", "company": "XAI Madison Equity Premium Income Fund", "company_raw": "Madison Covered Call & Equity Strategy Fund", "who": "Kevin S. Thompson", "who_key": "Thompson Kevin S", "role": "Former Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "C-suite exec files routine paperwork on MCN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1289868/000181522020000003/0001815220-20-000003-index.htm", "trade_date": "2020-03-06", "timestamp": "2020-03-06", "mins": 3502969}, {"id": "0001815220-20-000002", "src": "INSIDERS", "ticker": "MCN", "cik": "1289868", "company": "XAI Madison Equity Premium Income Fund", "company_raw": "Madison Covered Call & Equity Strategy Fund", "who": "Kay Frank", "who_key": "Frank Kay", "role": "Former President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "President files routine paperwork on MCN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1289868/000181522020000002/0001815220-20-000002-index.htm", "trade_date": "2019-06-30", "timestamp": "2019-06-30", "mins": 3862969}, {"id": "0001716134-18-000005", "src": "INSIDERS", "ticker": "MCN", "cik": "1289868", "company": "XAI Madison Equity Premium Income Fund", "company_raw": "Madison Covered Call & Equity Strategy Fund", "who": "James R. Imhoff Jr", "who_key": "Imhoff James R JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 161086.56, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director files routine paperwork on MCN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1289868/000171613418000005/0001716134-18-000005-index.htm", "trade_date": "2018-10-08", "timestamp": "2018-10-08", "mins": 4244569}, {"id": "0001716134-18-000006", "src": "INSIDERS", "ticker": "MCN", "cik": "1289868", "company": "XAI Madison Equity Premium Income Fund", "company_raw": "Madison Covered Call & Equity Strategy Fund", "who": "Richard E. Struthers", "who_key": "Struthers Richard E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 5483.52, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director files routine paperwork on MCN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1289868/000171613418000006/0001716134-18-000006-index.htm", "trade_date": "2018-10-08", "timestamp": "2018-10-08", "mins": 4244569}, {"id": "0001289868-18-000001", "src": "INSIDERS", "ticker": "MCN", "cik": "1289868", "company": "XAI Madison Equity Premium Income Fund", "company_raw": "Madison Covered Call & Equity Strategy Fund", "who": "Lisa R. Lange", "who_key": "LANGE LISA R", "role": "Former CCO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on MCN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1289868/000128986818000001/0001289868-18-000001-index.htm", "trade_date": "2018-01-22", "timestamp": "2018-01-22", "mins": 4617529}, {"id": "0001317080-17-000051", "src": "INSIDERS", "ticker": "MCN", "cik": "1289868", "company": "XAI Madison Equity Premium Income Fund", "company_raw": "Madison Covered Call & Equity Strategy Fund", "who": "Richard E. Struthers", "who_key": "Struthers Richard E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5271.0, "score": 24.6, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director buys $5K of MCN", "source_url": "https://www.sec.gov/Archives/edgar/data/1289868/000131708017000051/0001317080-17-000051-index.htm", "trade_date": "2017-12-18", "timestamp": "2017-12-18", "mins": 4667929}, {"id": "0001319274-15-000003", "src": "INSIDERS", "ticker": "MCN", "cik": "1289868", "company": "XAI Madison Equity Premium Income Fund", "company_raw": "Madison Covered Call & Equity Strategy Fund", "who": "Wayne Richard Mason", "who_key": "Mason Wayne Richard", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on MCN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1289868/000131927415000003/0001319274-15-000003-index.htm", "trade_date": "2015-05-01", "timestamp": "2015-05-01", "mins": 6053209}, {"id": "0001299351-14-000019", "src": "INSIDERS", "ticker": "MCN", "cik": "1289868", "company": "XAI Madison Equity Premium Income Fund", "company_raw": "Madison Covered Call & Equity Strategy Fund", "who": "Philip E. Blake", "who_key": "Blake Philip E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10229.76, "score": 39.6, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "3 insiders pile into MCN", "source_url": "https://www.sec.gov/Archives/edgar/data/1289868/000129935114000019/0001299351-14-000019-index.htm", "trade_date": "2014-11-21", "timestamp": "2014-11-21", "mins": 6285049}, {"id": "0001319274-14-000010", "src": "INSIDERS", "ticker": "MCN", "cik": "1289868", "company": "XAI Madison Equity Premium Income Fund", "company_raw": "Madison Covered Call & Equity Strategy Fund", "who": "Lorence D. Wheeler", "who_key": "Wheeler Lorence D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 15074.682499999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Boardroom sells $15K of MCN", "source_url": "https://www.sec.gov/Archives/edgar/data/1289868/000131927414000010/0001319274-14-000010-index.htm", "trade_date": "2014-02-14", "timestamp": "2014-02-14", "mins": 6688249}, {"id": "0001179110-09-007197", "src": "INSIDERS", "ticker": "MCN", "cik": "1289868", "company": "XAI Madison Equity Premium Income Fund", "company_raw": "Madison/Claymore Covered Call & Equity Strategy Fund", "who": "Randall C. Barnes", "who_key": "Barnes Randall C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 16943.37, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Board member offloads $17K of MCN", "source_url": "https://www.sec.gov/Archives/edgar/data/1289868/000117911009007197/0001179110-09-007197-index.htm", "trade_date": "2009-05-01", "timestamp": "2009-05-01", "mins": 9208249}, {"id": "0001179110-08-020281", "src": "INSIDERS", "ticker": "MCN", "cik": "1289868", "company": "XAI Madison Equity Premium Income Fund", "company_raw": "Madison/Claymore Covered Call & Equity Strategy Fund", "who": "Jay Sekelsky", "who_key": "Sekelsky Jay", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 27100.0, "score": 37.4, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 5 buying MCN", "source_url": "https://www.sec.gov/Archives/edgar/data/1289868/000117911008020281/0001179110-08-020281-index.htm", "trade_date": "2008-12-01", "timestamp": "2008-12-01", "mins": 9425689}, {"id": "0001179110-08-019989", "src": "INSIDERS", "ticker": "MCN", "cik": "1289868", "company": "XAI Madison Equity Premium Income Fund", "company_raw": "Madison/Claymore Covered Call & Equity Strategy Fund", "who": "Frank E. Burgess", "who_key": "Burgess Frank E", "role": "Senior Vice President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 26000.0, "score": 39.2, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "6 insiders now buying MCN", "source_url": "https://www.sec.gov/Archives/edgar/data/1289868/000117911008019989/0001179110-08-019989-index.htm", "trade_date": "2008-11-24", "timestamp": "2008-11-24", "mins": 9435769}, {"id": "0001179110-08-018088", "src": "INSIDERS", "ticker": "MCN", "cik": "1289868", "company": "XAI Madison Equity Premium Income Fund", "company_raw": "Madison/Claymore Covered Call & Equity Strategy Fund", "who": "Frank E. Burgess", "who_key": "Burgess Frank E", "role": "Senior Vice President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 62400.0, "score": 47.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying MCN \u2014 7 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1289868/000117911008018088/0001179110-08-018088-index.htm", "trade_date": "2008-10-09", "timestamp": "2008-10-09", "mins": 9502009}, {"id": "0001179110-08-016924", "src": "INSIDERS", "ticker": "MCN", "cik": "1289868", "company": "XAI Madison Equity Premium Income Fund", "company_raw": "Madison/Claymore Covered Call & Equity Strategy Fund", "who": "Frank E. Burgess", "who_key": "Burgess Frank E", "role": "Senior Vice President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 88260.0, "score": 51.7, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "7 insiders pile into MCN", "source_url": "https://www.sec.gov/Archives/edgar/data/1289868/000117911008016924/0001179110-08-016924-index.htm", "trade_date": "2008-09-16", "timestamp": "2008-09-16", "mins": 9535129}, {"id": "0001179110-08-016765", "src": "INSIDERS", "ticker": "MCN", "cik": "1289868", "company": "XAI Madison Equity Premium Income Fund", "company_raw": "Madison/Claymore Covered Call & Equity Strategy Fund", "who": "Randall C. Barnes", "who_key": "Barnes Randall C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 58845.600000000006, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "A director trims MCN: $59K", "source_url": "https://www.sec.gov/Archives/edgar/data/1289868/000117911008016765/0001179110-08-016765-index.htm", "trade_date": "2008-09-11", "timestamp": "2008-09-11", "mins": 9542329}, {"id": "0001179110-08-015631", "src": "INSIDERS", "ticker": "MCN", "cik": "1289868", "company": "XAI Madison Equity Premium Income Fund", "company_raw": "Madison/Claymore Covered Call & Equity Strategy Fund", "who": "Randall C. Barnes", "who_key": "Barnes Randall C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 153944.41, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Director sells $154K of MCN", "source_url": "https://www.sec.gov/Archives/edgar/data/1289868/000117911008015631/0001179110-08-015631-index.htm", "trade_date": "2008-08-20", "timestamp": "2008-08-20", "mins": 9574009}, {"id": "0001179110-08-011472", "src": "INSIDERS", "ticker": "MCN", "cik": "1289868", "company": "XAI Madison Equity Premium Income Fund", "company_raw": "Madison/Claymore Covered Call & Equity Strategy Fund", "who": "Ronald Nyberg", "who_key": "NYBERG RONALD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 7645.22, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director sells $8K of MCN", "source_url": "https://www.sec.gov/Archives/edgar/data/1289868/000117911008011472/0001179110-08-011472-index.htm", "trade_date": "2008-06-04", "timestamp": "2008-06-04", "mins": 9684889}, {"id": "0001179110-08-008647", "src": "INSIDERS", "ticker": "MCN", "cik": "1289868", "company": "XAI Madison Equity Premium Income Fund", "company_raw": "Madison/Claymore Covered Call Fund", "who": "Ronald Nyberg", "who_key": "NYBERG RONALD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 7958.999999999999, "score": 41.4, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "7 insiders now buying MCN", "source_url": "https://www.sec.gov/Archives/edgar/data/1289868/000117911008008647/0001179110-08-008647-index.htm", "trade_date": "2008-05-01", "timestamp": "2008-05-01", "mins": 9733849}, {"id": "0001179110-07-023776", "src": "INSIDERS", "ticker": "MCN", "cik": "1289868", "company": "XAI Madison Equity Premium Income Fund", "company_raw": "Madison/Claymore Covered Call Fund", "who": "Jay Sekelsky", "who_key": "Sekelsky Jay", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 89016.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "President sells $89K of MCN", "source_url": "https://www.sec.gov/Archives/edgar/data/1289868/000117911007023776/0001179110-07-023776-index.htm", "trade_date": "2007-12-19", "timestamp": "2007-12-19", "mins": 9926809}, {"id": "0001179110-07-022161", "src": "INSIDERS", "ticker": "MCN", "cik": "1289868", "company": "XAI Madison Equity Premium Income Fund", "company_raw": "Madison/Claymore Covered Call Fund", "who": "Randall C. Barnes", "who_key": "Barnes Randall C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 55800.0, "score": 43.1, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 8 insiders into MCN", "source_url": "https://www.sec.gov/Archives/edgar/data/1289868/000117911007022161/0001179110-07-022161-index.htm", "trade_date": "2007-11-26", "timestamp": "2007-11-26", "mins": 9959929}, {"id": "0001179110-07-016876", "src": "INSIDERS", "ticker": "MCN", "cik": "1289868", "company": "XAI Madison Equity Premium Income Fund", "company_raw": "Madison/Claymore Covered Call Fund", "who": "Jay Sekelsky", "who_key": "Sekelsky Jay", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 35099.7, "score": 47.7, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "9 insiders now buying MCN", "source_url": "https://www.sec.gov/Archives/edgar/data/1289868/000117911007016876/0001179110-07-016876-index.htm", "trade_date": "2007-08-16", "timestamp": "2007-08-16", "mins": 10106809}, {"id": "0001179110-07-016894", "src": "INSIDERS", "ticker": "MCN", "cik": "1289868", "company": "XAI Madison Equity Premium Income Fund", "company_raw": "Madison/Claymore Covered Call Fund", "who": "Frank E. Burgess", "who_key": "Burgess Frank E", "role": "Senior Vice President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 77693.0, "score": 52.3, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying MCN \u2014 9 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1289868/000117911007016894/0001179110-07-016894-index.htm", "trade_date": "2007-08-16", "timestamp": "2007-08-16", "mins": 10106809}, {"id": "0001179110-07-002114", "src": "INSIDERS", "ticker": "MCN", "cik": "1289868", "company": "XAI Madison Equity Premium Income Fund", "company_raw": "Madison/Claymore Covered Call Fund", "who": "Randall C. Barnes", "who_key": "Barnes Randall C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 15070.0, "score": 31.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "9 insiders now buying MCN", "source_url": "https://www.sec.gov/Archives/edgar/data/1289868/000117911007002114/0001179110-07-002114-index.htm", "trade_date": "2007-01-26", "timestamp": "2007-01-26", "mins": 10397689}, {"id": "0001179110-06-019715", "src": "INSIDERS", "ticker": "MCN", "cik": "1289868", "company": "XAI Madison Equity Premium Income Fund", "company_raw": "Madison/Claymore Covered Call Fund", "who": "Lorence D. Wheeler", "who_key": "Wheeler Lorence D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 437.7, "score": 17.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying MCN \u2014 9 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1289868/000117911006019715/0001179110-06-019715-index.htm", "trade_date": "2006-10-05", "timestamp": "2006-10-05", "mins": 10560409}, {"id": "0001179110-06-012366", "src": "INSIDERS", "ticker": "MCN", "cik": "1289868", "company": "XAI Madison Equity Premium Income Fund", "company_raw": "Madison/Claymore Covered Call Fund", "who": "Frank E. Burgess", "who_key": "Burgess Frank E", "role": "Senior Vice President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 40200.0, "score": 45.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 10 buying MCN", "source_url": "https://www.sec.gov/Archives/edgar/data/1289868/000117911006012366/0001179110-06-012366-index.htm", "trade_date": "2006-05-30", "timestamp": "2006-05-30", "mins": 10744729}, {"id": "0001179110-06-006774", "src": "INSIDERS", "ticker": "MCN", "cik": "1289868", "company": "XAI Madison Equity Premium Income Fund", "company_raw": "Madison/Claymore Covered Call Fund", "who": "Philip E. Blake", "who_key": "Blake Philip E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1477.0, "score": 20.4, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 10 buying MCN", "source_url": "https://www.sec.gov/Archives/edgar/data/1289868/000117911006006774/0001179110-06-006774-index.htm", "trade_date": "2006-03-20", "timestamp": "2006-03-20", "mins": 10846969}, {"id": "0001179110-05-023663", "src": "INSIDERS", "ticker": "MCN", "cik": "1289868", "company": "XAI Madison Equity Premium Income Fund", "company_raw": "Madison/Claymore Covered Call Fund", "who": "Jay Sekelsky", "who_key": "Sekelsky Jay", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 29100.0, "score": 47.7, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying MCN \u2014 10 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1289868/000117911005023663/0001179110-05-023663-index.htm", "trade_date": "2005-12-22", "timestamp": "2005-12-22", "mins": 10973689}, {"id": "0001179110-05-023572", "src": "INSIDERS", "ticker": "MCN", "cik": "1289868", "company": "XAI Madison Equity Premium Income Fund", "company_raw": "Madison/Claymore Covered Call Fund", "who": "James R. Imhoff Jr", "who_key": "Imhoff James R JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 29440.0, "score": 42.8, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "MCN draws its 10th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1289868/000117911005023572/0001179110-05-023572-index.htm", "trade_date": "2005-12-21", "timestamp": "2005-12-21", "mins": 10975129}, {"id": "0001179110-05-018733", "src": "INSIDERS", "ticker": "MCN", "cik": "1289868", "company": "XAI Madison Equity Premium Income Fund", "company_raw": "Madison/Claymore Covered Call Fund", "who": "Philip E. Blake", "who_key": "Blake Philip E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4575.0, "score": 26.2, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying MCN \u2014 11 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1289868/000117911005018733/0001179110-05-018733-index.htm", "trade_date": "2005-09-26", "timestamp": "2005-09-26", "mins": 11098969}], "recent_buys": [{"id": "0001718133-24-000006", "src": "INSIDERS", "ticker": "MCN", "cik": "1289868", "company": "XAI Madison Equity Premium Income Fund", "company_raw": "XAI Madison Equity Premium Income Fund", "who": "John Yogi Spence", "who_key": "Spence John Yogi", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 16560.0, "score": 28.7, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider puts $17K into MCN", "source_url": "https://www.sec.gov/Archives/edgar/data/1289868/000171813324000006/0001718133-24-000006-index.htm", "trade_date": "2024-12-19", "timestamp": "2024-12-19", "mins": 984409}, {"id": "0001317080-17-000051", "src": "INSIDERS", "ticker": "MCN", "cik": "1289868", "company": "XAI Madison Equity Premium Income Fund", "company_raw": "Madison Covered Call & Equity Strategy Fund", "who": "Richard E. Struthers", "who_key": "Struthers Richard E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5271.0, "score": 24.6, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director buys $5K of MCN", "source_url": "https://www.sec.gov/Archives/edgar/data/1289868/000131708017000051/0001317080-17-000051-index.htm", "trade_date": "2017-12-18", "timestamp": "2017-12-18", "mins": 4667929}, {"id": "0001299351-14-000019", "src": "INSIDERS", "ticker": "MCN", "cik": "1289868", "company": "XAI Madison Equity Premium Income Fund", "company_raw": "Madison Covered Call & Equity Strategy Fund", "who": "Philip E. Blake", "who_key": "Blake Philip E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10229.76, "score": 39.6, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "3 insiders pile into MCN", "source_url": "https://www.sec.gov/Archives/edgar/data/1289868/000129935114000019/0001299351-14-000019-index.htm", "trade_date": "2014-11-21", "timestamp": "2014-11-21", "mins": 6285049}, {"id": "0001179110-08-020281", "src": "INSIDERS", "ticker": "MCN", "cik": "1289868", "company": "XAI Madison Equity Premium Income Fund", "company_raw": "Madison/Claymore Covered Call & Equity Strategy Fund", "who": "Jay Sekelsky", "who_key": "Sekelsky Jay", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 27100.0, "score": 37.4, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 5 buying MCN", "source_url": "https://www.sec.gov/Archives/edgar/data/1289868/000117911008020281/0001179110-08-020281-index.htm", "trade_date": "2008-12-01", "timestamp": "2008-12-01", "mins": 9425689}, {"id": "0001179110-08-019989", "src": "INSIDERS", "ticker": "MCN", "cik": "1289868", "company": "XAI Madison Equity Premium Income Fund", "company_raw": "Madison/Claymore Covered Call & Equity Strategy Fund", "who": "Frank E. Burgess", "who_key": "Burgess Frank E", "role": "Senior Vice President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 26000.0, "score": 39.2, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "6 insiders now buying MCN", "source_url": "https://www.sec.gov/Archives/edgar/data/1289868/000117911008019989/0001179110-08-019989-index.htm", "trade_date": "2008-11-24", "timestamp": "2008-11-24", "mins": 9435769}, {"id": "0001179110-08-018088", "src": "INSIDERS", "ticker": "MCN", "cik": "1289868", "company": "XAI Madison Equity Premium Income Fund", "company_raw": "Madison/Claymore Covered Call & Equity Strategy Fund", "who": "Frank E. Burgess", "who_key": "Burgess Frank E", "role": "Senior Vice President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 62400.0, "score": 47.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying MCN \u2014 7 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1289868/000117911008018088/0001179110-08-018088-index.htm", "trade_date": "2008-10-09", "timestamp": "2008-10-09", "mins": 9502009}, {"id": "0001179110-08-016924", "src": "INSIDERS", "ticker": "MCN", "cik": "1289868", "company": "XAI Madison Equity Premium Income Fund", "company_raw": "Madison/Claymore Covered Call & Equity Strategy Fund", "who": "Frank E. Burgess", "who_key": "Burgess Frank E", "role": "Senior Vice President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 88260.0, "score": 51.7, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "7 insiders pile into MCN", "source_url": "https://www.sec.gov/Archives/edgar/data/1289868/000117911008016924/0001179110-08-016924-index.htm", "trade_date": "2008-09-16", "timestamp": "2008-09-16", "mins": 9535129}, {"id": "0001179110-08-008647", "src": "INSIDERS", "ticker": "MCN", "cik": "1289868", "company": "XAI Madison Equity Premium Income Fund", "company_raw": "Madison/Claymore Covered Call Fund", "who": "Ronald Nyberg", "who_key": "NYBERG RONALD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 7958.999999999999, "score": 41.4, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "7 insiders now buying MCN", "source_url": "https://www.sec.gov/Archives/edgar/data/1289868/000117911008008647/0001179110-08-008647-index.htm", "trade_date": "2008-05-01", "timestamp": "2008-05-01", "mins": 9733849}, {"id": "0001179110-07-022161", "src": "INSIDERS", "ticker": "MCN", "cik": "1289868", "company": "XAI Madison Equity Premium Income Fund", "company_raw": "Madison/Claymore Covered Call Fund", "who": "Randall C. Barnes", "who_key": "Barnes Randall C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 55800.0, "score": 43.1, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 8 insiders into MCN", "source_url": "https://www.sec.gov/Archives/edgar/data/1289868/000117911007022161/0001179110-07-022161-index.htm", "trade_date": "2007-11-26", "timestamp": "2007-11-26", "mins": 9959929}, {"id": "0001179110-07-016894", "src": "INSIDERS", "ticker": "MCN", "cik": "1289868", "company": "XAI Madison Equity Premium Income Fund", "company_raw": "Madison/Claymore Covered Call Fund", "who": "Frank E. Burgess", "who_key": "Burgess Frank E", "role": "Senior Vice President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 77693.0, "score": 52.3, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying MCN \u2014 9 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1289868/000117911007016894/0001179110-07-016894-index.htm", "trade_date": "2007-08-16", "timestamp": "2007-08-16", "mins": 10106809}, {"id": "0001179110-07-016876", "src": "INSIDERS", "ticker": "MCN", "cik": "1289868", "company": "XAI Madison Equity Premium Income Fund", "company_raw": "Madison/Claymore Covered Call Fund", "who": "Jay Sekelsky", "who_key": "Sekelsky Jay", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 35099.7, "score": 47.7, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "9 insiders now buying MCN", "source_url": "https://www.sec.gov/Archives/edgar/data/1289868/000117911007016876/0001179110-07-016876-index.htm", "trade_date": "2007-08-16", "timestamp": "2007-08-16", "mins": 10106809}, {"id": "0001179110-07-002114", "src": "INSIDERS", "ticker": "MCN", "cik": "1289868", "company": "XAI Madison Equity Premium Income Fund", "company_raw": "Madison/Claymore Covered Call Fund", "who": "Randall C. Barnes", "who_key": "Barnes Randall C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 15070.0, "score": 31.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "9 insiders now buying MCN", "source_url": "https://www.sec.gov/Archives/edgar/data/1289868/000117911007002114/0001179110-07-002114-index.htm", "trade_date": "2007-01-26", "timestamp": "2007-01-26", "mins": 10397689}], "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": "XAI Madison Equity Premium Income Fund Common Shares", "new_value": "XAI Madison Equity Premium Income Fund", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001289868", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001289868", "applied": 1, "detected_at": "2026-10-26T02:16:16.346276"}]}, "key_people": [{"who": "Randall C. Barnes", "who_key": "Barnes Randall C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 216099.0, "sold": 229733.38, "net": -13634.380000000005, "trades": 11, "top_score": 49.2, "lean": "selling", "history": [{"action": "SELL", "amount": 16943.37, "date": "2009-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289868/000117911009007197/0001179110-09-007197-index.htm"}, {"action": "SELL", "amount": 58845.600000000006, "date": "2008-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289868/000117911008016765/0001179110-08-016765-index.htm"}, {"action": "SELL", "amount": 153944.41, "date": "2008-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289868/000117911008015631/0001179110-08-015631-index.htm"}, {"action": "BUY", "amount": 55800.0, "date": "2007-11-26", "score": 43.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1289868/000117911007022161/0001179110-07-022161-index.htm"}, {"action": "BUY", "amount": 15070.0, "date": "2007-01-26", "score": 31.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289868/000117911007002114/0001179110-07-002114-index.htm"}, {"action": "BUY", "amount": 19825.0, "date": "2005-06-20", "score": 33.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1289868/000117911005012865/0001179110-05-012865-index.htm"}, {"action": "BUY", "amount": 18456.0, "date": "2005-03-03", "score": 32.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1289868/000117911005004910/0001179110-05-004910-index.htm"}, {"action": "BUY", "amount": 6104.0, "date": "2005-02-25", "score": 26.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1289868/000117911005004203/0001179110-05-004203-index.htm"}, {"action": "BUY", "amount": 39390.0, "date": "2005-01-31", "score": 39.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289868/000117911005002247/0001179110-05-002247-index.htm"}, {"action": "BUY", "amount": 39104.0, "date": "2005-01-24", "score": 49.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1289868/000117911005001639/0001179110-05-001639-index.htm"}, {"action": "BUY", "amount": 22350.0, "date": "2004-10-04", "score": 31.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1289868/000117911004019479/0001179110-04-019479-index.htm"}], "latest": {"action": "SELL", "amount": 16943.37, "date": "2009-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289868/000117911009007197/0001179110-09-007197-index.htm"}}, {"who": "Frank E. Burgess", "who_key": "Burgess Frank E", "role": "Senior Vice President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 413097.5, "sold": 0, "net": 413097.5, "trades": 10, "top_score": 54.9, "lean": "buying", "history": [{"action": "BUY", "amount": 26000.0, "date": "2008-11-24", "score": 39.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1289868/000117911008019989/0001179110-08-019989-index.htm"}, {"action": "BUY", "amount": 62400.0, "date": "2008-10-09", "score": 47.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289868/000117911008018088/0001179110-08-018088-index.htm"}, {"action": "BUY", "amount": 88260.0, "date": "2008-09-16", "score": 51.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1289868/000117911008016924/0001179110-08-016924-index.htm"}, {"action": "BUY", "amount": 77693.0, "date": "2007-08-16", "score": 52.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1289868/000117911007016894/0001179110-07-016894-index.htm"}, {"action": "BUY", "amount": 40200.0, "date": "2006-05-30", "score": 45.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289868/000117911006012366/0001179110-06-012366-index.htm"}, {"action": "BUY", "amount": 14620.0, "date": "2004-12-06", "score": 36.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1289868/000117911004022709/0001179110-04-022709-index.htm"}, {"action": "BUY", "amount": 14700.0, "date": "2004-12-03", "score": 36.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1289868/000117911004022524/0001179110-04-022524-index.htm"}, {"action": "BUY", "amount": 44475.0, "date": "2004-11-29", "score": 54.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1289868/000117911004022231/0001179110-04-022231-index.htm"}, {"action": "BUY", "amount": 22275.0, "date": "2004-10-05", "score": 51.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1289868/000117911004019466/0001179110-04-019466-index.htm"}, {"action": "BUY", "amount": 22474.5, "date": "2004-09-14", "score": 31.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1289868/000117911004018135/0001179110-04-018135-index.htm"}], "latest": {"action": "BUY", "amount": 26000.0, "date": "2008-11-24", "score": 39.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1289868/000117911008019989/0001179110-08-019989-index.htm"}}, {"who": "Jay Sekelsky", "who_key": "Sekelsky Jay", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 135499.7, "sold": 89016.0, "net": 46483.70000000001, "trades": 6, "top_score": 47.7, "lean": "buying", "history": [{"action": "BUY", "amount": 27100.0, "date": "2008-12-01", "score": 37.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1289868/000117911008020281/0001179110-08-020281-index.htm"}, {"action": "SELL", "amount": 89016.0, "date": "2007-12-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289868/000117911007023776/0001179110-07-023776-index.htm"}, {"action": "BUY", "amount": 35099.7, "date": "2007-08-16", "score": 47.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1289868/000117911007016876/0001179110-07-016876-index.htm"}, {"action": "BUY", "amount": 29100.0, "date": "2005-12-22", "score": 47.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1289868/000117911005023663/0001179110-05-023663-index.htm"}, {"action": "BUY", "amount": 14600.0, "date": "2004-12-23", "score": 41.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1289868/000117911004024062/0001179110-04-024062-index.htm"}, {"action": "BUY", "amount": 29600.0, "date": "2004-12-02", "score": 37.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1289868/000117911004022496/0001179110-04-022496-index.htm"}], "latest": {"action": "BUY", "amount": 27100.0, "date": "2008-12-01", "score": 37.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1289868/000117911008020281/0001179110-08-020281-index.htm"}}, {"who": "Claymore Securities Inc", "who_key": "CLAYMORE SECURITIES INC", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 100310.0, "sold": 0, "net": 100310.0, "trades": 1, "top_score": 34.1, "lean": "buying", "history": [{"action": "BUY", "amount": 100310.0, "date": "2004-07-15", "score": 34.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1289868/000117911009005594/0001179110-09-005594-index.htm"}], "latest": {"action": "BUY", "amount": 100310.0, "date": "2004-07-15", "score": 34.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1289868/000117911009005594/0001179110-09-005594-index.htm"}}, {"who": "James R. Imhoff Jr", "who_key": "Imhoff James R JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 74632.0, "sold": 0, "net": 74632.0, "trades": 2, "top_score": 50.0, "lean": "buying", "history": [{"action": "BUY", "amount": 29440.0, "date": "2005-12-21", "score": 42.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1289868/000117911005023572/0001179110-05-023572-index.htm"}, {"action": "BUY", "amount": 45192.0, "date": "2005-03-28", "score": 50.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289868/000117911005006856/0001179110-05-006856-index.htm"}], "latest": {"action": "BUY", "amount": 29440.0, "date": "2005-12-21", "score": 42.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1289868/000117911005023572/0001179110-05-023572-index.htm"}}, {"who": "Lorence D. Wheeler", "who_key": "Wheeler Lorence D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 51369.85999999999, "sold": 15074.682499999999, "net": 36295.17749999999, "trades": 3, "top_score": 35.6, "lean": "buying", "history": [{"action": "SELL", "amount": 15074.682499999999, "date": "2014-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289868/000131927414000010/0001319274-14-000010-index.htm"}, {"action": "BUY", "amount": 437.7, "date": "2006-10-05", "score": 17.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289868/000117911006019715/0001179110-06-019715-index.htm"}, {"action": "BUY", "amount": 50932.159999999996, "date": "2005-08-10", "score": 35.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1289868/000117911005016137/0001179110-05-016137-index.htm"}], "latest": {"action": "SELL", "amount": 15074.682499999999, "date": "2014-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289868/000131927414000010/0001319274-14-000010-index.htm"}}, {"who": "Philip E. Blake", "who_key": "Blake Philip E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 46410.76, "sold": 0, "net": 46410.76, "trades": 6, "top_score": 41.5, "lean": "buying", "history": [{"action": "BUY", "amount": 10229.76, "date": "2014-11-21", "score": 39.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1289868/000129935114000019/0001299351-14-000019-index.htm"}, {"action": "BUY", "amount": 1477.0, "date": "2006-03-20", "score": 20.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1289868/000117911006006774/0001179110-06-006774-index.htm"}, {"action": "BUY", "amount": 4575.0, "date": "2005-09-26", "score": 26.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1289868/000117911005018733/0001179110-05-018733-index.htm"}, {"action": "BUY", "amount": 15134.0, "date": "2005-03-31", "score": 41.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1289868/000117911005007086/0001179110-05-007086-index.htm"}, {"action": "BUY", "amount": 7500.0, "date": "2005-01-03", "score": 41.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1289868/000117911005000418/0001179110-05-000418-index.htm"}, {"action": "BUY", "amount": 7495.0, "date": "2004-09-10", "score": 26.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1289868/000117911004018181/0001179110-04-018181-index.htm"}], "latest": {"action": "BUY", "amount": 10229.76, "date": "2014-11-21", "score": 39.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1289868/000129935114000019/0001299351-14-000019-index.htm"}}, {"who": "Kay Frank", "who_key": "Frank Kay", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 44180.0, "sold": 0, "net": 44180.0, "trades": 1, "top_score": 47.4, "lean": "buying", "history": [{"action": "BUY", "amount": 44180.0, "date": "2004-12-15", "score": 47.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1289868/000117911004023829/0001179110-04-023829-index.htm"}], "latest": {"action": "BUY", "amount": 44180.0, "date": "2004-12-15", "score": 47.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1289868/000117911004023829/0001179110-04-023829-index.htm"}}], "activity": [], "announcements": [{"form": "DEFA14A", "date": "2026-07-31", "title": "Form DEFA14A", "accession": "0001213900-26-084044", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-24", "title": "Form DEFA14A", "accession": "0001213900-26-071598", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-06-23", "title": "Proxy statement", "accession": "0001213900-26-070820", "price_sensitive": false}, {"form": "N-CSRS", "date": "2026-06-05", "title": "Form N-CSRS", "accession": "0001213900-26-065920", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-05-29", "title": "Form PRE 14A", "accession": "0001213900-26-062971", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-05-28", "title": "Form NPORT-P", "accession": "0001289868-26-000007", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-05-19", "title": "Form DEFA14A", "accession": "0001213900-26-059093", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-19", "title": "Material event", "accession": "0001213900-26-059090", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-04-06", "title": "Proxy statement", "accession": "0001213900-26-040070", "price_sensitive": false}, {"form": "N-2", "date": "2026-03-06", "title": "Form N-2", "accession": "0001213900-26-024253", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-02-26", "title": "Form NPORT-P", "accession": "0001289868-26-000004", "price_sensitive": false}, {"form": "N-CEN", "date": "2025-12-12", "title": "Form N-CEN", "accession": "0001289868-25-000013", "price_sensitive": false}, {"form": "N-CSR", "date": "2025-12-01", "title": "Form N-CSR", "accession": "0001213900-25-116761", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-11-26", "title": "Form NPORT-P", "accession": "0001289868-25-000008", "price_sensitive": false}, {"form": "5", "date": "2025-11-14", "title": "PRIMARY DOCUMENT", "accession": "0001718133-25-000008", "price_sensitive": false}, {"form": "40-17G", "date": "2025-09-25", "title": "Form 40-17G", "accession": "0001213900-25-091288", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-09-03", "title": "Form N-CSRS", "accession": "0001213900-25-084033", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-08-28", "title": "Form NPORT-P", "accession": "0001752724-25-210571", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-13", "title": "Form N-PX", "accession": "0001213900-25-075685", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-07-09", "title": "Proxy statement", "accession": "0001213900-25-062383", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-07-08", "title": "Proxy statement", "accession": "0001213900-25-062107", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-05-29", "title": "Form NPORT-P", "accession": "0001752724-25-126981", "price_sensitive": false}, {"form": "3", "date": "2025-03-20", "title": "PRIMARY DOCUMENT", "accession": "0002062520-25-000001", "price_sensitive": false}, {"form": "N-CEN", "date": "2025-03-10", "title": "Form N-CEN", "accession": "0001752724-25-052189", "price_sensitive": false}, {"form": "N-CSR", "date": "2025-03-07", "title": "Form N-CSR", "accession": "0001213900-25-021383", "price_sensitive": false}], "performance": {"ticker": "MCN", "has_prices": true, "summary": {"n": 40, "avg": -0.27548981021991825, "win_rate": 0.0, "best": -0.14024390243902438, "worst": -0.27969348659003834, "as_of": "2026-08-07"}, "buys": [{"who": "Spence John Yogi", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 16560.0, "date": "2024-12-19", "score": 28.7, "ref_price": 6.56, "return": -0.14024390243902438}, {"who": "Struthers Richard E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5271.0, "date": "2017-12-18", "score": 24.6, "ref_price": 7.53, "return": -0.25099601593625503}, {"who": "Blake Philip E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10229.76, "date": "2014-11-21", "score": 39.6, "ref_price": 7.83, "return": -0.27969348659003834}, {"who": "Sekelsky Jay", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 27100.0, "date": "2008-12-01", "score": 37.4, "ref_price": 7.83, "return": -0.27969348659003834}, {"who": "Burgess Frank E", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President, Director", "amount": 26000.0, "date": "2008-11-24", "score": 39.2, "ref_price": 7.83, "return": -0.27969348659003834}, {"who": "Burgess Frank E", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President, Director", "amount": 62400.0, "date": "2008-10-09", "score": 47.0, "ref_price": 7.83, "return": -0.27969348659003834}, {"who": "Burgess Frank E", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President, Director", "amount": 88260.0, "date": "2008-09-16", "score": 51.7, "ref_price": 7.83, "return": -0.27969348659003834}, {"who": "NYBERG RONALD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7958.999999999999, "date": "2008-05-01", "score": 41.4, "ref_price": 7.83, "return": -0.27969348659003834}, {"who": "Barnes Randall C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 55800.0, "date": "2007-11-26", "score": 43.1, "ref_price": 7.83, "return": -0.27969348659003834}, {"who": "Burgess Frank E", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President, Director", "amount": 77693.0, "date": "2007-08-16", "score": 52.3, "ref_price": 7.83, "return": -0.27969348659003834}, {"who": "Sekelsky Jay", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 35099.7, "date": "2007-08-16", "score": 47.7, "ref_price": 7.83, "return": -0.27969348659003834}, {"who": "Barnes Randall C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15070.0, "date": "2007-01-26", "score": 31.0, "ref_price": 7.83, "return": -0.27969348659003834}, {"who": "Wheeler Lorence D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 437.7, "date": "2006-10-05", "score": 17.0, "ref_price": 7.83, "return": -0.27969348659003834}, {"who": "Burgess Frank E", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President, Director", "amount": 40200.0, "date": "2006-05-30", "score": 45.0, "ref_price": 7.83, "return": -0.27969348659003834}, {"who": "Blake Philip E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1477.0, "date": "2006-03-20", "score": 20.4, "ref_price": 7.83, "return": -0.27969348659003834}, {"who": "Sekelsky Jay", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 29100.0, "date": "2005-12-22", "score": 47.7, "ref_price": 7.83, "return": -0.27969348659003834}, {"who": "Imhoff James R JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 29440.0, "date": "2005-12-21", "score": 42.8, "ref_price": 7.83, "return": -0.27969348659003834}, {"who": "Blake Philip E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4575.0, "date": "2005-09-26", "score": 26.2, "ref_price": 7.83, "return": -0.27969348659003834}, {"who": "Wheeler Lorence D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 50932.159999999996, "date": "2005-08-10", "score": 35.6, "ref_price": 7.83, "return": -0.27969348659003834}, {"who": "Barnes Randall C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19825.0, "date": "2005-06-20", "score": 33.2, "ref_price": 7.83, "return": -0.27969348659003834}, {"who": "NYBERG RONALD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7685.0, "date": "2005-05-10", "score": 26.3, "ref_price": 7.83, "return": -0.27969348659003834}, {"who": "Blake Philip E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15134.0, "date": "2005-03-31", "score": 41.5, "ref_price": 7.83, "return": -0.27969348659003834}, {"who": "Imhoff James R JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 45192.0, "date": "2005-03-28", "score": 50.0, "ref_price": 7.83, "return": -0.27969348659003834}, {"who": "Barnes Randall C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 18456.0, "date": "2005-03-03", "score": 32.5, "ref_price": 7.83, "return": -0.27969348659003834}, {"who": "Barnes Randall C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6104.0, "date": "2005-02-25", "score": 26.1, "ref_price": 7.83, "return": -0.27969348659003834}, {"who": "Barnes Randall C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 39390.0, "date": "2005-01-31", "score": 39.0, "ref_price": 7.83, "return": -0.27969348659003834}, {"who": "Barnes Randall C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 39104.0, "date": "2005-01-24", "score": 49.2, "ref_price": 7.83, "return": -0.27969348659003834}, {"who": "Blake Philip E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7500.0, "date": "2005-01-03", "score": 41.2, "ref_price": 7.83, "return": -0.27969348659003834}, {"who": "Sekelsky Jay", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 14600.0, "date": "2004-12-23", "score": 41.8, "ref_price": 7.83, "return": -0.27969348659003834}, {"who": "Frank Kay", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 44180.0, "date": "2004-12-15", "score": 47.4, "ref_price": 7.83, "return": -0.27969348659003834}, {"who": "Burgess Frank E", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President, Director", "amount": 14620.0, "date": "2004-12-06", "score": 36.5, "ref_price": 7.83, "return": -0.27969348659003834}, {"who": "Burgess Frank E", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President, Director", "amount": 14700.0, "date": "2004-12-03", "score": 36.9, "ref_price": 7.83, "return": -0.27969348659003834}, {"who": "Sekelsky Jay", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 29600.0, "date": "2004-12-02", "score": 37.8, "ref_price": 7.83, "return": -0.27969348659003834}, {"who": "Burgess Frank E", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President, Director", "amount": 44475.0, "date": "2004-11-29", "score": 54.9, "ref_price": 7.83, "return": -0.27969348659003834}, {"who": "Burgess Frank E", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President, Director", "amount": 22275.0, "date": "2004-10-05", "score": 51.4, "ref_price": 7.83, "return": -0.27969348659003834}, {"who": "Barnes Randall C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 22350.0, "date": "2004-10-04", "score": 31.4, "ref_price": 7.83, "return": -0.27969348659003834}, {"who": "Bauer Rita", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 13374.0, "date": "2004-09-22", "score": 33.9, "ref_price": 7.83, "return": -0.27969348659003834}, {"who": "Burgess Frank E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 22474.5, "date": "2004-09-14", "score": 31.4, "ref_price": 7.83, "return": -0.27969348659003834}, {"who": "Blake Philip E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7495.0, "date": "2004-09-10", "score": 26.1, "ref_price": 7.83, "return": -0.27969348659003834}, {"who": "CLAYMORE SECURITIES INC", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 100310.0, "date": "2004-07-15", "score": 34.1, "ref_price": 7.83, "return": -0.27969348659003834}]}, "price_series": [{"date": "2016-08-01", "close": 7.83, "volume": 64404.0}, {"date": "2016-08-02", "close": 7.77, "volume": 70102.0}, {"date": "2016-08-03", "close": 7.8193, "volume": 35145.0}, {"date": "2016-08-04", "close": 7.808, "volume": 77151.0}, {"date": "2016-08-05", "close": 7.79, "volume": 44702.0}, {"date": "2016-08-08", "close": 7.8192, "volume": 65161.0}, {"date": "2016-08-09", "close": 7.81, "volume": 68492.0}, {"date": "2016-08-10", "close": 7.79, "volume": 55846.0}, {"date": "2016-08-11", "close": 7.84, "volume": 51166.0}, {"date": "2016-08-12", "close": 7.81, "volume": 60050.0}, {"date": "2016-08-15", "close": 7.84, "volume": 28720.0}, {"date": "2016-08-16", "close": 7.85, "volume": 44253.0}, {"date": "2016-08-17", "close": 7.9, "volume": 50838.0}, {"date": "2016-08-18", "close": 7.8887, "volume": 42121.0}, {"date": "2016-08-19", "close": 7.9, "volume": 25534.0}, {"date": "2016-08-22", "close": 7.9, "volume": 51386.0}, {"date": "2016-08-23", "close": 7.98, "volume": 58701.0}, {"date": "2016-08-24", "close": 7.9012, "volume": 49075.0}, {"date": "2016-08-25", "close": 7.85, "volume": 60583.0}, {"date": "2016-08-26", "close": 7.9, "volume": 35747.0}, {"date": "2016-08-29", "close": 7.89, "volume": 57366.0}, {"date": "2016-08-30", "close": 7.85, "volume": 23211.0}, {"date": "2016-08-31", "close": 7.85, "volume": 23715.0}, {"date": "2016-09-01", "close": 7.84, "volume": 22951.0}, {"date": "2016-09-02", "close": 7.92, "volume": 37181.0}, {"date": "2016-09-06", "close": 7.88, "volume": 17440.0}, {"date": "2016-09-07", "close": 7.93, "volume": 29565.0}, {"date": "2016-09-08", "close": 7.93, "volume": 71284.0}, {"date": "2016-09-09", "close": 7.81, "volume": 41802.0}, {"date": "2016-09-12", "close": 7.84, "volume": 26153.0}, {"date": "2016-09-13", "close": 7.76, "volume": 52946.0}, {"date": "2016-09-14", "close": 7.64, "volume": 58828.0}, {"date": "2016-09-15", "close": 7.67, "volume": 21698.0}, {"date": "2016-09-16", "close": 7.61, "volume": 109682.0}, {"date": "2016-09-19", "close": 7.59, "volume": 41993.0}, {"date": "2016-09-20", "close": 7.59, "volume": 35948.0}, {"date": "2016-09-21", "close": 7.63, "volume": 18774.0}, {"date": "2016-09-22", "close": 7.66, "volume": 18432.0}, {"date": "2016-09-23", "close": 7.61, "volume": 13573.0}, {"date": "2016-09-26", "close": 7.6289, "volume": 16923.0}, {"date": "2016-09-27", "close": 7.7, "volume": 41223.0}, {"date": "2016-09-28", "close": 7.76, "volume": 53564.0}, {"date": "2016-09-29", "close": 7.7, "volume": 66483.0}, {"date": "2016-09-30", "close": 7.78, "volume": 68777.0}, {"date": "2016-10-03", "close": 7.8, "volume": 47411.0}, {"date": "2016-10-04", "close": 7.78, "volume": 53323.0}, {"date": "2016-10-05", "close": 7.81, "volume": 30030.0}, {"date": "2016-10-06", "close": 7.81, "volume": 70198.0}, {"date": "2016-10-07", "close": 7.81, "volume": 30110.0}, {"date": "2016-10-10", "close": 7.85, "volume": 24345.0}, {"date": "2016-10-11", "close": 7.7401, "volume": 25168.0}, {"date": "2016-10-12", "close": 7.71, "volume": 28057.0}, {"date": "2016-10-13", "close": 7.7, "volume": 28058.0}, {"date": "2016-10-14", "close": 7.7, "volume": 42192.0}, {"date": "2016-10-17", "close": 7.67, "volume": 155569.0}, {"date": "2016-10-18", "close": 7.715, "volume": 27784.0}, {"date": "2016-10-19", "close": 7.75, "volume": 24506.0}, {"date": "2016-10-20", "close": 7.71, "volume": 38161.0}, {"date": "2016-10-21", "close": 7.73, "volume": 27430.0}, {"date": "2016-10-24", "close": 7.79, "volume": 24578.0}, {"date": "2016-10-25", "close": 7.7601, "volume": 27722.0}, {"date": "2016-10-26", "close": 7.729, "volume": 17989.0}, {"date": "2016-10-27", "close": 7.8, "volume": 31893.0}, {"date": "2016-10-28", "close": 7.79, "volume": 48698.0}, {"date": "2016-10-31", "close": 7.7, "volume": 30800.0}, {"date": "2016-11-01", "close": 7.63, "volume": 17498.0}, {"date": "2016-11-02", "close": 7.55, "volume": 91384.0}, {"date": "2016-11-03", "close": 7.54, "volume": 51414.0}, {"date": "2016-11-04", "close": 7.54, "volume": 36555.0}, {"date": "2016-11-07", "close": 7.6377, "volume": 15212.0}, {"date": "2016-11-08", "close": 7.66, "volume": 32363.0}, {"date": "2016-11-09", "close": 7.69, "volume": 47300.0}, {"date": "2016-11-10", "close": 7.81, "volume": 67555.0}, {"date": "2016-11-11", "close": 7.79, "volume": 15352.0}, {"date": "2016-11-14", "close": 7.77, "volume": 12733.0}, {"date": "2016-11-15", "close": 7.8, "volume": 21404.0}, {"date": "2016-11-16", "close": 7.79, "volume": 34964.0}, {"date": "2016-11-17", "close": 7.84, "volume": 20483.0}, {"date": "2016-11-18", "close": 7.83, "volume": 16366.0}, {"date": "2016-11-21", "close": 7.87, "volume": 40951.0}, {"date": "2016-11-22", "close": 7.93, "volume": 36451.0}, {"date": "2016-11-23", "close": 7.91, "volume": 22247.0}, {"date": "2016-11-25", "close": 7.98, "volume": 17199.0}, {"date": "2016-11-28", "close": 7.9, "volume": 28337.0}, {"date": "2016-11-29", "close": 7.87, "volume": 22105.0}, {"date": "2016-11-30", "close": 7.89, "volume": 12537.0}, {"date": "2016-12-01", "close": 7.84, "volume": 21551.0}, {"date": "2016-12-02", "close": 7.86, "volume": 18186.0}, {"date": "2016-12-05", "close": 7.98, "volume": 31878.0}, {"date": "2016-12-06", "close": 7.88, "volume": 38482.0}, {"date": "2016-12-07", "close": 7.95, "volume": 36479.0}, {"date": "2016-12-08", "close": 7.93, "volume": 36876.0}, {"date": "2016-12-09", "close": 7.9501, "volume": 39656.0}, {"date": "2016-12-12", "close": 7.94, "volume": 53335.0}, {"date": "2016-12-13", "close": 7.98, "volume": 50255.0}, {"date": "2016-12-14", "close": 7.75, "volume": 29467.0}, {"date": "2016-12-15", "close": 7.75, "volume": 48834.0}, {"date": "2016-12-16", "close": 7.72, "volume": 39693.0}, {"date": "2016-12-19", "close": 7.75, "volume": 70374.0}, {"date": "2016-12-20", "close": 7.7699, "volume": 35841.0}, {"date": "2016-12-21", "close": 7.76, "volume": 43967.0}, {"date": "2016-12-22", "close": 7.75, "volume": 37944.0}, {"date": "2016-12-23", "close": 7.72, "volume": 50079.0}, {"date": "2016-12-27", "close": 7.69, "volume": 62245.0}, {"date": "2016-12-28", "close": 7.7, "volume": 39946.0}, {"date": "2016-12-29", "close": 7.69, "volume": 66804.0}, {"date": "2016-12-30", "close": 7.7, "volume": 123481.0}, {"date": "2017-01-03", "close": 7.71, "volume": 69198.0}, {"date": "2017-01-04", "close": 7.77, "volume": 76715.0}, {"date": "2017-01-05", "close": 7.75, "volume": 46473.0}, {"date": "2017-01-06", "close": 7.82, "volume": 36056.0}, {"date": "2017-01-09", "close": 7.88, "volume": 47050.0}, {"date": "2017-01-10", "close": 7.79, "volume": 38680.0}, {"date": "2017-01-11", "close": 7.82, "volume": 23590.0}, {"date": "2017-01-12", "close": 7.77, "volume": 42976.0}, {"date": "2017-01-13", "close": 7.81, "volume": 29681.0}, {"date": "2017-01-17", "close": 7.83, "volume": 29548.0}, {"date": "2017-01-18", "close": 7.78, "volume": 38852.0}, {"date": "2017-01-19", "close": 7.81, "volume": 28889.0}, {"date": "2017-01-20", "close": 7.8, "volume": 17562.0}, {"date": "2017-01-23", "close": 7.8, "volume": 26694.0}, {"date": "2017-01-24", "close": 7.87, "volume": 36507.0}, {"date": "2017-01-25", "close": 7.86, "volume": 52127.0}, {"date": "2017-01-26", "close": 7.92, "volume": 26255.0}, {"date": "2017-01-27", "close": 7.88, "volume": 26424.0}, {"date": "2017-01-30", "close": 7.92, "volume": 24347.0}, {"date": "2017-01-31", "close": 7.84, "volume": 23617.0}, {"date": "2017-02-01", "close": 7.87, "volume": 50703.0}, {"date": "2017-02-02", "close": 7.88, "volume": 31517.0}, {"date": "2017-02-03", "close": 7.85, "volume": 53792.0}, {"date": "2017-02-06", "close": 7.84, "volume": 51707.0}, {"date": "2017-02-07", "close": 7.84, "volume": 38014.0}, {"date": "2017-02-08", "close": 7.85, "volume": 37816.0}, {"date": "2017-02-09", "close": 7.85, "volume": 55434.0}, {"date": "2017-02-10", "close": 7.89, "volume": 50261.0}, {"date": "2017-02-13", "close": 7.92, "volume": 66437.0}, {"date": "2017-02-14", "close": 7.93, "volume": 49689.0}, {"date": "2017-02-15", "close": 7.96, "volume": 55581.0}, {"date": "2017-02-16", "close": 7.9511, "volume": 50020.0}, {"date": "2017-02-17", "close": 7.93, "volume": 57111.0}, {"date": "2017-02-21", "close": 8.04, "volume": 33070.0}, {"date": "2017-02-22", "close": 8.06, "volume": 36546.0}, {"date": "2017-02-23", "close": 8.08, "volume": 64966.0}, {"date": "2017-02-24", "close": 8.09, "volume": 56391.0}, {"date": "2017-02-27", "close": 8.08, "volume": 58015.0}, {"date": "2017-02-28", "close": 8.1, "volume": 53735.0}, {"date": "2017-03-01", "close": 8.17, "volume": 28265.0}, {"date": "2017-03-02", "close": 8.13, "volume": 49005.0}, {"date": "2017-03-03", "close": 8.21, "volume": 31853.0}, {"date": "2017-03-06", "close": 8.17, "volume": 46637.0}, {"date": "2017-03-07", "close": 8.18, "volume": 29170.0}, {"date": "2017-03-08", "close": 8.19, "volume": 26384.0}, {"date": "2017-03-09", "close": 8.05, "volume": 134128.0}, {"date": "2017-03-10", "close": 8.13, "volume": 50959.0}, {"date": "2017-03-13", "close": 8.11, "volume": 39031.0}, {"date": "2017-03-14", "close": 8.12, "volume": 35713.0}, {"date": "2017-03-15", "close": 7.96, "volume": 47816.0}, {"date": "2017-03-16", "close": 7.92, "volume": 36861.0}, {"date": "2017-03-17", "close": 7.98, "volume": 34750.0}, {"date": "2017-03-20", "close": 7.92, "volume": 29231.0}, {"date": "2017-03-21", "close": 7.89, "volume": 50435.0}, {"date": "2017-03-22", "close": 7.88, "volume": 39894.0}, {"date": "2017-03-23", "close": 7.93, "volume": 27553.0}, {"date": "2017-03-24", "close": 7.89, "volume": 43987.0}, {"date": "2017-03-27", "close": 7.94, "volume": 48752.0}, {"date": "2017-03-28", "close": 8.06, "volume": 67397.0}, {"date": "2017-03-29", "close": 7.96, "volume": 40075.0}, {"date": "2017-03-30", "close": 8.06, "volume": 60218.0}, {"date": "2017-03-31", "close": 8.03, "volume": 86838.0}, {"date": "2017-04-03", "close": 8.01, "volume": 78771.0}, {"date": "2017-04-04", "close": 7.94, "volume": 100448.0}, {"date": "2017-04-05", "close": 7.94, "volume": 76282.0}, {"date": "2017-04-06", "close": 7.99, "volume": 86039.0}, {"date": "2017-04-07", "close": 7.99, "volume": 34030.0}, {"date": "2017-04-10", "close": 8.03, "volume": 39240.0}, {"date": "2017-04-11", "close": 8.06, "volume": 33339.0}, {"date": "2017-04-12", "close": 8.03, "volume": 58610.0}, {"date": "2017-04-13", "close": 8.02, "volume": 39376.0}, {"date": "2017-04-17", "close": 8.0, "volume": 41248.0}, {"date": "2017-04-18", "close": 8.05, "volume": 29194.0}, {"date": "2017-04-19", "close": 8.03, "volume": 59917.0}, {"date": "2017-04-20", "close": 8.07, "volume": 34833.0}, {"date": "2017-04-21", "close": 8.03, "volume": 22894.0}, {"date": "2017-04-24", "close": 8.04, "volume": 31602.0}, {"date": "2017-04-25", "close": 8.09, "volume": 32312.0}, {"date": "2017-04-26", "close": 8.03, "volume": 31375.0}, {"date": "2017-04-27", "close": 8.05, "volume": 52881.0}, {"date": "2017-04-28", "close": 8.03, "volume": 29295.0}, {"date": "2017-05-01", "close": 8.08, "volume": 26625.0}, {"date": "2017-05-02", "close": 8.02, "volume": 24925.0}, {"date": "2017-05-03", "close": 8.04, "volume": 50013.0}, {"date": "2017-05-04", "close": 8.01, "volume": 55954.0}, {"date": "2017-05-05", "close": 8.01, "volume": 49197.0}, {"date": "2017-05-08", "close": 7.99, "volume": 58265.0}, {"date": "2017-05-09", "close": 7.99, "volume": 65004.0}, {"date": "2017-05-10", "close": 7.97, "volume": 75141.0}, {"date": "2017-05-11", "close": 7.95, "volume": 65602.0}, {"date": "2017-05-12", "close": 7.92, "volume": 134443.0}, {"date": "2017-05-15", "close": 7.94, "volume": 73685.0}, {"date": "2017-05-16", "close": 7.93, "volume": 65956.0}, {"date": "2017-05-17", "close": 7.81, "volume": 55193.0}, {"date": "2017-05-18", "close": 7.84, "volume": 32584.0}, {"date": "2017-05-19", "close": 7.89, "volume": 23119.0}, {"date": "2017-05-22", "close": 7.93, "volume": 25114.0}, {"date": "2017-05-23", "close": 7.9614, "volume": 26444.0}, {"date": "2017-05-24", "close": 7.9621, "volume": 36468.0}, {"date": "2017-05-25", "close": 7.98, "volume": 41878.0}, {"date": "2017-05-26", "close": 7.94, "volume": 38578.0}, {"date": "2017-05-30", "close": 7.98, "volume": 42431.0}, {"date": "2017-05-31", "close": 7.95, "volume": 36905.0}, {"date": "2017-06-01", "close": 8.0, "volume": 39757.0}, {"date": "2017-06-02", "close": 8.03, "volume": 33585.0}, {"date": "2017-06-05", "close": 8.02, "volume": 50833.0}, {"date": "2017-06-06", "close": 7.98, "volume": 28714.0}, {"date": "2017-06-07", "close": 8.07, "volume": 32126.0}, {"date": "2017-06-08", "close": 8.03, "volume": 69215.0}, {"date": "2017-06-09", "close": 8.02, "volume": 64255.0}, {"date": "2017-06-12", "close": 8.07, "volume": 67127.0}, {"date": "2017-06-13", "close": 8.09, "volume": 98788.0}, {"date": "2017-06-14", "close": 7.86, "volume": 41011.0}, {"date": "2017-06-15", "close": 7.8401, "volume": 42375.0}, {"date": "2017-06-16", "close": 7.91, "volume": 37632.0}, {"date": "2017-06-19", "close": 7.95, "volume": 63266.0}, {"date": "2017-06-20", "close": 7.91, "volume": 89462.0}, {"date": "2017-06-21", "close": 7.81, "volume": 45723.0}, {"date": "2017-06-22", "close": 7.79, "volume": 45247.0}, {"date": "2017-06-23", "close": 7.8, "volume": 47850.0}, {"date": "2017-06-26", "close": 7.81, "volume": 46856.0}, {"date": "2017-06-27", "close": 7.81, "volume": 58846.0}, {"date": "2017-06-28", "close": 7.8, "volume": 245762.0}, {"date": "2017-06-29", "close": 7.79, "volume": 94750.0}, {"date": "2017-06-30", "close": 7.83, "volume": 110970.0}, {"date": "2017-07-03", "close": 7.83, "volume": 128269.0}, {"date": "2017-07-05", "close": 7.8, "volume": 74209.0}, {"date": "2017-07-06", "close": 7.79, "volume": 77196.0}, {"date": "2017-07-07", "close": 7.85, "volume": 110687.0}, {"date": "2017-07-10", "close": 7.85, "volume": 58759.0}, {"date": "2017-07-11", "close": 7.88, "volume": 52023.0}, {"date": "2017-07-12", "close": 7.91, "volume": 43841.0}, {"date": "2017-07-13", "close": 7.95, "volume": 52852.0}, {"date": "2017-07-14", "close": 7.95, "volume": 46089.0}, {"date": "2017-07-17", "close": 7.98, "volume": 51294.0}, {"date": "2017-07-18", "close": 7.97, "volume": 18246.0}, {"date": "2017-07-19", "close": 8.0, "volume": 33701.0}, {"date": "2017-07-20", "close": 8.0, "volume": 18689.0}, {"date": "2017-07-21", "close": 7.99, "volume": 80847.0}, {"date": "2017-07-24", "close": 7.99, "volume": 22971.0}, {"date": "2017-07-25", "close": 7.99, "volume": 45968.0}, {"date": "2017-07-26", "close": 7.98, "volume": 29155.0}, {"date": "2017-07-27", "close": 7.96, "volume": 26572.0}, {"date": "2017-07-28", "close": 7.92, "volume": 42996.0}, {"date": "2017-07-31", "close": 7.96, "volume": 20611.0}, {"date": "2017-08-01", "close": 7.97, "volume": 38922.0}, {"date": "2017-08-02", "close": 7.95, "volume": 42867.0}, {"date": "2017-08-03", "close": 7.9214, "volume": 24335.0}, {"date": "2017-08-04", "close": 7.92, "volume": 30313.0}, {"date": "2017-08-07", "close": 7.93, "volume": 40079.0}, {"date": "2017-08-08", "close": 7.91, "volume": 47054.0}, {"date": "2017-08-09", "close": 7.77, "volume": 111382.0}, {"date": "2017-08-10", "close": 7.58, "volume": 81203.0}, {"date": "2017-08-11", "close": 7.67, "volume": 101445.0}, {"date": "2017-08-14", "close": 7.79, "volume": 63070.0}, {"date": "2017-08-15", "close": 7.76, "volume": 48357.0}, {"date": "2017-08-16", "close": 7.8, "volume": 47008.0}, {"date": "2017-08-17", "close": 7.76, "volume": 28253.0}, {"date": "2017-08-18", "close": 7.74, "volume": 19943.0}, {"date": "2017-08-21", "close": 7.72, "volume": 54930.0}, {"date": "2017-08-22", "close": 7.77, "volume": 44501.0}, {"date": "2017-08-23", "close": 7.8, "volume": 31066.0}, {"date": "2017-08-24", "close": 7.8, "volume": 58445.0}, {"date": "2017-08-25", "close": 7.76, "volume": 37337.0}, {"date": "2017-08-28", "close": 7.73, "volume": 52732.0}, {"date": "2017-08-29", "close": 7.76, "volume": 31222.0}, {"date": "2017-08-30", "close": 7.79, "volume": 23133.0}, {"date": "2017-08-31", "close": 7.85, "volume": 56567.0}, {"date": "2017-09-01", "close": 7.86, "volume": 21724.0}, {"date": "2017-09-05", "close": 7.82, "volume": 29540.0}, {"date": "2017-09-06", "close": 7.78, "volume": 77947.0}, {"date": "2017-09-07", "close": 7.76, "volume": 142417.0}, {"date": "2017-09-08", "close": 7.77, "volume": 73307.0}, {"date": "2017-09-11", "close": 7.78, "volume": 104426.0}, {"date": "2017-09-12", "close": 7.78, "volume": 60690.0}, {"date": "2017-09-13", "close": 7.79, "volume": 144601.0}, {"date": "2017-09-14", "close": 7.61, "volume": 72291.0}, {"date": "2017-09-15", "close": 7.62, "volume": 55974.0}, {"date": "2017-09-18", "close": 7.63, "volume": 99583.0}, {"date": "2017-09-19", "close": 7.67, "volume": 71187.0}, {"date": "2017-09-20", "close": 7.69, "volume": 60601.0}, {"date": "2017-09-21", "close": 7.69, "volume": 133378.0}, {"date": "2017-09-22", "close": 7.7, "volume": 70084.0}, {"date": "2017-09-25", "close": 7.72, "volume": 40632.0}, {"date": "2017-09-26", "close": 7.73, "volume": 31382.0}, {"date": "2017-09-27", "close": 7.78, "volume": 65493.0}, {"date": "2017-09-28", "close": 7.78, "volume": 83982.0}, {"date": "2017-09-29", "close": 7.85, "volume": 74900.0}, {"date": "2017-10-02", "close": 7.81, "volume": 85126.0}, {"date": "2017-10-03", "close": 7.82, "volume": 69413.0}, {"date": "2017-10-04", "close": 7.81, "volume": 52734.0}, {"date": "2017-10-05", "close": 7.86, "volume": 40245.0}, {"date": "2017-10-06", "close": 7.82, "volume": 19748.0}, {"date": "2017-10-09", "close": 7.86, "volume": 47578.0}, {"date": "2017-10-10", "close": 7.83, "volume": 45125.0}, {"date": "2017-10-11", "close": 7.79, "volume": 44590.0}, {"date": "2017-10-12", "close": 7.83, "volume": 18949.0}, {"date": "2017-10-13", "close": 7.82, "volume": 44496.0}, {"date": "2017-10-16", "close": 7.81, "volume": 37469.0}, {"date": "2017-10-17", "close": 7.86, "volume": 35213.0}, {"date": "2017-10-18", "close": 7.85, "volume": 39949.0}, {"date": "2017-10-19", "close": 7.78, "volume": 41279.0}, {"date": "2017-10-20", "close": 7.78, "volume": 48490.0}, {"date": "2017-10-23", "close": 7.76, "volume": 39049.0}, {"date": "2017-10-24", "close": 7.81, "volume": 42802.0}, {"date": "2017-10-25", "close": 7.72, "volume": 17178.0}, {"date": "2017-10-26", "close": 7.74, "volume": 28447.0}, {"date": "2017-10-27", "close": 7.77, "volume": 39616.0}, {"date": "2017-10-30", "close": 7.73, "volume": 20845.0}, {"date": "2017-10-31", "close": 7.71, "volume": 35057.0}, {"date": "2017-11-01", "close": 7.7, "volume": 68804.0}, {"date": "2017-11-02", "close": 7.66, "volume": 71989.0}, {"date": "2017-11-03", "close": 7.6599, "volume": 87708.0}, {"date": "2017-11-06", "close": 7.65, "volume": 115553.0}, {"date": "2017-11-07", "close": 7.66, "volume": 64967.0}, {"date": "2017-11-08", "close": 7.64, "volume": 105704.0}, {"date": "2017-11-09", "close": 7.58, "volume": 103862.0}, {"date": "2017-11-10", "close": 7.61, "volume": 109197.0}, {"date": "2017-11-13", "close": 7.56, "volume": 97613.0}, {"date": "2017-11-14", "close": 7.48, "volume": 104435.0}, {"date": "2017-11-15", "close": 7.43, "volume": 74083.0}, {"date": "2017-11-16", "close": 7.55, "volume": 72376.0}, {"date": "2017-11-17", "close": 7.59, "volume": 26317.0}, {"date": "2017-11-20", "close": 7.6, "volume": 63962.0}, {"date": "2017-11-21", "close": 7.59, "volume": 38909.0}, {"date": "2017-11-22", "close": 7.59, "volume": 28537.0}, {"date": "2017-11-24", "close": 7.65, "volume": 17656.0}, {"date": "2017-11-27", "close": 7.66, "volume": 77513.0}, {"date": "2017-11-28", "close": 7.66, "volume": 17328.0}, {"date": "2017-11-29", "close": 7.64, "volume": 78635.0}, {"date": "2017-11-30", "close": 7.65, "volume": 28331.0}, {"date": "2017-12-01", "close": 7.62, "volume": 81717.0}, {"date": "2017-12-04", "close": 7.67, "volume": 175265.0}, {"date": "2017-12-05", "close": 7.66, "volume": 61374.0}, {"date": "2017-12-06", "close": 7.6, "volume": 19347.0}, {"date": "2017-12-07", "close": 7.59, "volume": 116228.0}, {"date": "2017-12-08", "close": 7.58, "volume": 254743.0}, {"date": "2017-12-11", "close": 7.62, "volume": 55782.0}, {"date": "2017-12-12", "close": 7.67, "volume": 53036.0}, {"date": "2017-12-13", "close": 7.71, "volume": 83296.0}, {"date": "2017-12-14", "close": 7.48, "volume": 102171.0}, {"date": "2017-12-15", "close": 7.52, "volume": 62836.0}, {"date": "2017-12-18", "close": 7.53, "volume": 94495.0}, {"date": "2017-12-19", "close": 7.5499, "volume": 76639.0}, {"date": "2017-12-20", "close": 7.58, "volume": 52717.0}, {"date": "2017-12-21", "close": 7.6, "volume": 58481.0}, {"date": "2017-12-22", "close": 7.61, "volume": 32561.0}, {"date": "2017-12-26", "close": 7.61, "volume": 17925.0}, {"date": "2017-12-27", "close": 7.66, "volume": 36109.0}, {"date": "2017-12-28", "close": 7.68, "volume": 68024.0}, {"date": "2017-12-29", "close": 7.72, "volume": 102321.0}, {"date": "2018-01-02", "close": 7.74, "volume": 43977.0}, {"date": "2018-01-03", "close": 7.74, "volume": 62232.0}, {"date": "2018-01-04", "close": 7.75, "volume": 52887.0}, {"date": "2018-01-05", "close": 7.74, "volume": 95498.0}, {"date": "2018-01-08", "close": 7.77, "volume": 37799.0}, {"date": "2018-01-09", "close": 7.78, "volume": 63606.0}, {"date": "2018-01-10", "close": 7.775, "volume": 51079.0}, {"date": "2018-01-11", "close": 7.81, "volume": 30438.0}, {"date": "2018-01-12", "close": 7.85, "volume": 55068.0}, {"date": "2018-01-16", "close": 7.84, "volume": 38965.0}, {"date": "2018-01-17", "close": 7.85, "volume": 30796.0}, {"date": "2018-01-18", "close": 7.79, "volume": 50972.0}, {"date": "2018-01-19", "close": 7.81, "volume": 62643.0}, {"date": "2018-01-22", "close": 7.83, "volume": 96657.0}, {"date": "2018-01-23", "close": 7.86, "volume": 73361.0}, {"date": "2018-01-24", "close": 7.88, "volume": 64672.0}, {"date": "2018-01-25", "close": 7.86, "volume": 70770.0}, {"date": "2018-01-26", "close": 7.82, "volume": 46065.0}, {"date": "2018-01-29", "close": 7.8, "volume": 56156.0}, {"date": "2018-01-30", "close": 7.73, "volume": 74409.0}, {"date": "2018-01-31", "close": 7.74, "volume": 37785.0}, {"date": "2018-02-01", "close": 7.75, "volume": 58206.0}, {"date": "2018-02-02", "close": 7.64, "volume": 51069.0}, {"date": "2018-02-05", "close": 7.3, "volume": 128257.0}, {"date": "2018-02-06", "close": 7.39, "volume": 96538.0}, {"date": "2018-02-07", "close": 7.47, "volume": 72782.0}, {"date": "2018-02-08", "close": 7.24, "volume": 59449.0}, {"date": "2018-02-09", "close": 7.306, "volume": 81251.0}, {"date": "2018-02-12", "close": 7.34, "volume": 38892.0}, {"date": "2018-02-13", "close": 7.4, "volume": 36487.0}, {"date": "2018-02-14", "close": 7.46, "volume": 20546.0}, {"date": "2018-02-15", "close": 7.57, "volume": 39808.0}, {"date": "2018-02-16", "close": 7.6, "volume": 31249.0}, {"date": "2018-02-20", "close": 7.57, "volume": 35577.0}, {"date": "2018-02-21", "close": 7.59, "volume": 26955.0}, {"date": "2018-02-22", "close": 7.51, "volume": 51764.0}, {"date": "2018-02-23", "close": 7.6, "volume": 23876.0}, {"date": "2018-02-26", "close": 7.63, "volume": 22920.0}, {"date": "2018-02-27", "close": 7.57, "volume": 66363.0}, {"date": "2018-02-28", "close": 7.57, "volume": 84392.0}, {"date": "2018-03-01", "close": 7.5, "volume": 82110.0}, {"date": "2018-03-02", "close": 7.57, "volume": 39939.0}, {"date": "2018-03-05", "close": 7.54, "volume": 63413.0}, {"date": "2018-03-06", "close": 7.55, "volume": 28195.0}, {"date": "2018-03-07", "close": 7.55, "volume": 41471.0}, {"date": "2018-03-08", "close": 7.61, "volume": 20658.0}, {"date": "2018-03-09", "close": 7.72, "volume": 71887.0}, {"date": "2018-03-12", "close": 7.68, "volume": 37303.0}, {"date": "2018-03-13", "close": 7.6635, "volume": 101508.0}, {"date": "2018-03-14", "close": 7.44, "volume": 29973.0}, {"date": "2018-03-15", "close": 7.44, "volume": 44475.0}, {"date": "2018-03-16", "close": 7.42, "volume": 21723.0}, {"date": "2018-03-19", "close": 7.3899, "volume": 47429.0}, {"date": "2018-03-20", "close": 7.35, "volume": 37396.0}, {"date": "2018-03-21", "close": 7.36, "volume": 53287.0}, {"date": "2018-03-22", "close": 7.25, "volume": 40641.0}, {"date": "2018-03-23", "close": 7.13, "volume": 48638.0}, {"date": "2018-03-26", "close": 7.23, "volume": 80366.0}, {"date": "2018-03-27", "close": 7.22, "volume": 66208.0}, {"date": "2018-03-28", "close": 7.2, "volume": 70275.0}, {"date": "2018-03-29", "close": 7.26, "volume": 108412.0}, {"date": "2018-04-02", "close": 7.17, "volume": 89262.0}, {"date": "2018-04-03", "close": 7.16, "volume": 59668.0}, {"date": "2018-04-04", "close": 7.1952, "volume": 61266.0}, {"date": "2018-04-05", "close": 7.26, "volume": 48882.0}, {"date": "2018-04-06", "close": 7.2, "volume": 66710.0}, {"date": "2018-04-09", "close": 7.2, "volume": 43221.0}, {"date": "2018-04-10", "close": 7.27, "volume": 21772.0}, {"date": "2018-04-11", "close": 7.29, "volume": 24588.0}, {"date": "2018-04-12", "close": 7.35, "volume": 16952.0}, {"date": "2018-04-13", "close": 7.3483, "volume": 22321.0}, {"date": "2018-04-16", "close": 7.37, "volume": 14919.0}, {"date": "2018-04-17", "close": 7.41, "volume": 15581.0}, {"date": "2018-04-18", "close": 7.43, "volume": 40315.0}, {"date": "2018-04-19", "close": 7.39, "volume": 41035.0}, {"date": "2018-04-20", "close": 7.32, "volume": 20751.0}, {"date": "2018-04-23", "close": 7.37, "volume": 48559.0}, {"date": "2018-04-24", "close": 7.3208, "volume": 98597.0}, {"date": "2018-04-25", "close": 7.3, "volume": 52679.0}, {"date": "2018-04-26", "close": 7.38, "volume": 49272.0}, {"date": "2018-04-27", "close": 7.38, "volume": 35833.0}, {"date": "2018-04-30", "close": 7.37, "volume": 56701.0}, {"date": "2018-05-01", "close": 7.34, "volume": 65298.0}, {"date": "2018-05-02", "close": 7.31, "volume": 98375.0}, {"date": "2018-05-03", "close": 7.2736, "volume": 65659.0}, {"date": "2018-05-04", "close": 7.31, "volume": 50959.0}, {"date": "2018-05-07", "close": 7.3, "volume": 48815.0}, {"date": "2018-05-08", "close": 7.35, "volume": 107793.0}, {"date": "2018-05-09", "close": 7.4, "volume": 14286.0}, {"date": "2018-05-10", "close": 7.46, "volume": 26515.0}, {"date": "2018-05-11", "close": 7.48, "volume": 33920.0}, {"date": "2018-05-14", "close": 7.4701, "volume": 27054.0}, {"date": "2018-05-15", "close": 7.52, "volume": 51858.0}, {"date": "2018-05-16", "close": 7.48, "volume": 19993.0}, {"date": "2018-05-17", "close": 7.5, "volume": 10423.0}, {"date": "2018-05-18", "close": 7.49, "volume": 13649.0}, {"date": "2018-05-21", "close": 7.52, "volume": 49362.0}, {"date": "2018-05-22", "close": 7.53, "volume": 30003.0}, {"date": "2018-05-23", "close": 7.53, "volume": 49498.0}, {"date": "2018-05-24", "close": 7.5048, "volume": 15240.0}, {"date": "2018-05-25", "close": 7.51, "volume": 41995.0}, {"date": "2018-05-29", "close": 7.46, "volume": 38696.0}, {"date": "2018-05-30", "close": 7.49, "volume": 96362.0}, {"date": "2018-05-31", "close": 7.41, "volume": 46325.0}, {"date": "2018-06-01", "close": 7.48, "volume": 18320.0}, {"date": "2018-06-04", "close": 7.5, "volume": 70271.0}, {"date": "2018-06-05", "close": 7.53, "volume": 47259.0}, {"date": "2018-06-06", "close": 7.58, "volume": 38394.0}, {"date": "2018-06-07", "close": 7.65, "volume": 41050.0}, {"date": "2018-06-08", "close": 7.6, "volume": 32069.0}, {"date": "2018-06-11", "close": 7.64, "volume": 48411.0}, {"date": "2018-06-12", "close": 7.65, "volume": 46653.0}, {"date": "2018-06-13", "close": 7.66, "volume": 51874.0}, {"date": "2018-06-14", "close": 7.48, "volume": 48016.0}, {"date": "2018-06-15", "close": 7.48, "volume": 60152.0}, {"date": "2018-06-18", "close": 7.45, "volume": 22457.0}, {"date": "2018-06-19", "close": 7.43, "volume": 11400.0}, {"date": "2018-06-20", "close": 7.47, "volume": 16491.0}, {"date": "2018-06-21", "close": 7.5, "volume": 28625.0}, {"date": "2018-06-22", "close": 7.46, "volume": 41207.0}, {"date": "2018-06-25", "close": 7.38, "volume": 34556.0}, {"date": "2018-06-26", "close": 7.42, "volume": 22270.0}, {"date": "2018-06-27", "close": 7.37, "volume": 34076.0}, {"date": "2018-06-28", "close": 7.4, "volume": 49753.0}, {"date": "2018-06-29", "close": 7.45, "volume": 91711.0}, {"date": "2018-07-02", "close": 7.55, "volume": 358753.0}, {"date": "2018-07-03", "close": 7.53, "volume": 58320.0}, {"date": "2018-07-05", "close": 7.55, "volume": 136790.0}, {"date": "2018-07-06", "close": 7.54, "volume": 155076.0}, {"date": "2018-07-09", "close": 7.58, "volume": 64626.0}, {"date": "2018-07-10", "close": 7.63, "volume": 196962.0}, {"date": "2018-07-11", "close": 7.62, "volume": 56679.0}, {"date": "2018-07-12", "close": 7.65, "volume": 69093.0}, {"date": "2018-07-13", "close": 7.65, "volume": 27422.0}, {"date": "2018-07-16", "close": 7.63, "volume": 50879.0}, {"date": "2018-07-17", "close": 7.64, "volume": 45509.0}, {"date": "2018-07-18", "close": 7.64, "volume": 19675.0}, {"date": "2018-07-19", "close": 7.64, "volume": 22382.0}, {"date": "2018-07-20", "close": 7.64, "volume": 41882.0}, {"date": "2018-07-23", "close": 7.65, "volume": 56721.0}, {"date": "2018-07-24", "close": 7.63, "volume": 39323.0}, {"date": "2018-07-25", "close": 7.71, "volume": 42450.0}, {"date": "2018-07-26", "close": 7.67, "volume": 36523.0}, {"date": "2018-07-27", "close": 7.62, "volume": 59824.0}, {"date": "2018-07-30", "close": 7.65, "volume": 56566.0}, {"date": "2018-07-31", "close": 7.63, "volume": 48281.0}, {"date": "2018-08-01", "close": 7.64, "volume": 28400.0}, {"date": "2018-08-02", "close": 7.65, "volume": 37729.0}, {"date": "2018-08-03", "close": 7.68, "volume": 37027.0}, {"date": "2018-08-06", "close": 7.7, "volume": 95860.0}, {"date": "2018-08-07", "close": 7.8, "volume": 122251.0}, {"date": "2018-08-08", "close": 7.79, "volume": 49093.0}, {"date": "2018-08-09", "close": 7.83, "volume": 150891.0}, {"date": "2018-08-10", "close": 7.79, "volume": 25121.0}, {"date": "2018-08-13", "close": 7.83, "volume": 89867.0}, {"date": "2018-08-14", "close": 7.85, "volume": 99390.0}, {"date": "2018-08-15", "close": 7.819, "volume": 84270.0}, {"date": "2018-08-16", "close": 7.78, "volume": 62529.0}, {"date": "2018-08-17", "close": 7.8, "volume": 60671.0}, {"date": "2018-08-20", "close": 7.82, "volume": 102725.0}, {"date": "2018-08-21", "close": 7.82, "volume": 59804.0}, {"date": "2018-08-22", "close": 7.85, "volume": 64875.0}, {"date": "2018-08-23", "close": 7.84, "volume": 130179.0}, {"date": "2018-08-24", "close": 7.82, "volume": 57823.0}, {"date": "2018-08-27", "close": 7.82, "volume": 79628.0}, {"date": "2018-08-28", "close": 7.87, "volume": 79871.0}, {"date": "2018-08-29", "close": 7.87, "volume": 96511.0}, {"date": "2018-08-30", "close": 7.88, "volume": 48777.0}, {"date": "2018-08-31", "close": 7.8521, "volume": 26604.0}, {"date": "2018-09-04", "close": 7.83, "volume": 25150.0}, {"date": "2018-09-05", "close": 7.83, "volume": 28125.0}, {"date": "2018-09-06", "close": 7.84, "volume": 65920.0}, {"date": "2018-09-07", "close": 7.82, "volume": 47652.0}, {"date": "2018-09-10", "close": 7.811, "volume": 30076.0}, {"date": "2018-09-11", "close": 7.83, "volume": 23072.0}, {"date": "2018-09-12", "close": 7.84, "volume": 51958.0}, {"date": "2018-09-13", "close": 7.87, "volume": 54538.0}, {"date": "2018-09-14", "close": 7.87, "volume": 64514.0}, {"date": "2018-09-17", "close": 7.68, "volume": 50855.0}, {"date": "2018-09-18", "close": 7.7, "volume": 51968.0}, {"date": "2018-09-19", "close": 7.67, "volume": 57837.0}, {"date": "2018-09-20", "close": 7.72, "volume": 55227.0}, {"date": "2018-09-21", "close": 7.7, "volume": 43212.0}, {"date": "2018-09-24", "close": 7.71, "volume": 95054.0}, {"date": "2018-09-25", "close": 7.71, "volume": 47706.0}, {"date": "2018-09-26", "close": 7.72, "volume": 48509.0}, {"date": "2018-09-27", "close": 7.7, "volume": 33316.0}, {"date": "2018-09-28", "close": 7.69, "volume": 110569.0}, {"date": "2018-10-01", "close": 7.74, "volume": 68926.0}, {"date": "2018-10-02", "close": 7.74, "volume": 58271.0}, {"date": "2018-10-03", "close": 7.73, "volume": 64691.0}, {"date": "2018-10-04", "close": 7.6399, "volume": 98694.0}, {"date": "2018-10-05", "close": 7.67, "volume": 87780.0}, {"date": "2018-10-08", "close": 7.67, "volume": 44100.0}, {"date": "2018-10-09", "close": 7.64, "volume": 45342.0}, {"date": "2018-10-10", "close": 7.51, "volume": 128056.0}, {"date": "2018-10-11", "close": 7.45, "volume": 211968.0}, {"date": "2018-10-12", "close": 7.53, "volume": 119034.0}, {"date": "2018-10-15", "close": 7.51, "volume": 127340.0}, {"date": "2018-10-16", "close": 7.63, "volume": 170869.0}, {"date": "2018-10-17", "close": 7.59, "volume": 146120.0}, {"date": "2018-10-18", "close": 7.52, "volume": 120387.0}, {"date": "2018-10-19", "close": 7.53, "volume": 176630.0}, {"date": "2018-10-22", "close": 7.55, "volume": 117548.0}, {"date": "2018-10-23", "close": 7.48, "volume": 185311.0}, {"date": "2018-10-24", "close": 7.34, "volume": 154491.0}, {"date": "2018-10-25", "close": 7.41, "volume": 114665.0}, {"date": "2018-10-26", "close": 7.24, "volume": 197492.0}, {"date": "2018-10-29", "close": 7.29, "volume": 149624.0}, {"date": "2018-10-30", "close": 7.32, "volume": 73905.0}, {"date": "2018-10-31", "close": 7.41, "volume": 86854.0}, {"date": "2018-11-01", "close": 7.46, "volume": 29011.0}, {"date": "2018-11-02", "close": 7.42, "volume": 63369.0}, {"date": "2018-11-05", "close": 7.44, "volume": 123929.0}, {"date": "2018-11-06", "close": 7.45, "volume": 83627.0}, {"date": "2018-11-07", "close": 7.32, "volume": 171892.0}, {"date": "2018-11-08", "close": 7.45, "volume": 107431.0}, {"date": "2018-11-09", "close": 7.44, "volume": 89521.0}, {"date": "2018-11-12", "close": 7.45, "volume": 285988.0}, {"date": "2018-11-13", "close": 7.06, "volume": 152414.0}, {"date": "2018-11-14", "close": 7.05, "volume": 108871.0}, {"date": "2018-11-15", "close": 7.14, "volume": 120227.0}, {"date": "2018-11-16", "close": 7.15, "volume": 72323.0}, {"date": "2018-11-19", "close": 7.08, "volume": 113971.0}, {"date": "2018-11-20", "close": 6.94, "volume": 106116.0}, {"date": "2018-11-21", "close": 6.96, "volume": 47205.0}, {"date": "2018-11-23", "close": 6.94, "volume": 39112.0}, {"date": "2018-11-26", "close": 7.03, "volume": 82604.0}, {"date": "2018-11-27", "close": 7.02, "volume": 59315.0}, {"date": "2018-11-28", "close": 7.09, "volume": 63957.0}, {"date": "2018-11-29", "close": 7.08, "volume": 44460.0}, {"date": "2018-11-30", "close": 7.15, "volume": 65433.0}, {"date": "2018-12-03", "close": 7.25, "volume": 108565.0}, {"date": "2018-12-04", "close": 7.13, "volume": 79355.0}, {"date": "2018-12-06", "close": 7.02, "volume": 114588.0}, {"date": "2018-12-07", "close": 6.89, "volume": 78265.0}, {"date": "2018-12-10", "close": 6.77, "volume": 149459.0}, {"date": "2018-12-11", "close": 6.77, "volume": 69763.0}, {"date": "2018-12-12", "close": 6.8435, "volume": 77573.0}, {"date": "2018-12-13", "close": 6.83, "volume": 106938.0}, {"date": "2018-12-14", "close": 6.51, "volume": 93608.0}, {"date": "2018-12-17", "close": 6.34, "volume": 122517.0}, {"date": "2018-12-18", "close": 6.38, "volume": 175272.0}, {"date": "2018-12-19", "close": 6.29, "volume": 125164.0}, {"date": "2018-12-20", "close": 6.05, "volume": 157338.0}, {"date": "2018-12-21", "close": 5.89, "volume": 163333.0}, {"date": "2018-12-24", "close": 5.81, "volume": 155811.0}, {"date": "2018-12-26", "close": 5.98, "volume": 172901.0}, {"date": "2018-12-27", "close": 6.09, "volume": 169793.0}, {"date": "2018-12-28", "close": 6.15, "volume": 239408.0}, {"date": "2018-12-31", "close": 6.16, "volume": 155997.0}, {"date": "2019-01-02", "close": 6.3, "volume": 64589.0}, {"date": "2019-01-03", "close": 6.25, "volume": 59729.0}, {"date": "2019-01-04", "close": 6.38, "volume": 78484.0}, {"date": "2019-01-07", "close": 6.44, "volume": 85815.0}, {"date": "2019-01-08", "close": 6.57, "volume": 97773.0}, {"date": "2019-01-09", "close": 6.57, "volume": 83416.0}, {"date": "2019-01-10", "close": 6.58, "volume": 63332.0}, {"date": "2019-01-11", "close": 6.59, "volume": 38990.0}, {"date": "2019-01-14", "close": 6.58, "volume": 86661.0}, {"date": "2019-01-15", "close": 6.61, "volume": 96563.0}, {"date": "2019-01-16", "close": 6.63, "volume": 66564.0}, {"date": "2019-01-17", "close": 6.64, "volume": 79279.0}, {"date": "2019-01-18", "close": 6.69, "volume": 222445.0}, {"date": "2019-01-22", "close": 6.62, "volume": 118563.0}, {"date": "2019-01-23", "close": 6.63, "volume": 54836.0}, {"date": "2019-01-24", "close": 6.57, "volume": 129167.0}, {"date": "2019-01-25", "close": 6.62, "volume": 58653.0}, {"date": "2019-01-28", "close": 6.6, "volume": 33092.0}, {"date": "2019-01-29", "close": 6.64, "volume": 51626.0}, {"date": "2019-01-30", "close": 6.72, "volume": 46283.0}, {"date": "2019-01-31", "close": 6.7411, "volume": 82756.0}, {"date": "2019-02-01", "close": 6.75, "volume": 54839.0}, {"date": "2019-02-04", "close": 6.74, "volume": 54759.0}, {"date": "2019-02-05", "close": 6.78, "volume": 98305.0}, {"date": "2019-02-06", "close": 6.77, "volume": 56455.0}, {"date": "2019-02-07", "close": 6.7, "volume": 116677.0}, {"date": "2019-02-08", "close": 6.7, "volume": 30748.0}, {"date": "2019-02-11", "close": 6.75, "volume": 61690.0}, {"date": "2019-02-12", "close": 6.8, "volume": 70233.0}, {"date": "2019-02-13", "close": 6.82, "volume": 67296.0}, {"date": "2019-02-14", "close": 6.8, "volume": 62229.0}, {"date": "2019-02-15", "close": 6.81, "volume": 75224.0}, {"date": "2019-02-19", "close": 6.87, "volume": 61228.0}, {"date": "2019-02-20", "close": 6.88, "volume": 85930.0}, {"date": "2019-02-21", "close": 6.89, "volume": 45934.0}, {"date": "2019-02-22", "close": 6.89, "volume": 86929.0}, {"date": "2019-02-25", "close": 6.89, "volume": 65147.0}, {"date": "2019-02-26", "close": 6.9, "volume": 88832.0}, {"date": "2019-02-27", "close": 6.91, "volume": 64773.0}, {"date": "2019-02-28", "close": 6.9199, "volume": 84756.0}, {"date": "2019-03-01", "close": 6.93, "volume": 78487.0}, {"date": "2019-03-04", "close": 6.89, "volume": 78969.0}, {"date": "2019-03-05", "close": 6.93, "volume": 76375.0}, {"date": "2019-03-06", "close": 6.87, "volume": 110463.0}, {"date": "2019-03-07", "close": 6.83, "volume": 145034.0}, {"date": "2019-03-08", "close": 6.8, "volume": 160308.0}, {"date": "2019-03-11", "close": 6.85, "volume": 112827.0}, {"date": "2019-03-12", "close": 6.87, "volume": 114636.0}, {"date": "2019-03-13", "close": 6.88, "volume": 138258.0}, {"date": "2019-03-14", "close": 6.74, "volume": 86693.0}, {"date": "2019-03-15", "close": 6.74, "volume": 71783.0}, {"date": "2019-03-18", "close": 6.75, "volume": 62474.0}, {"date": "2019-03-19", "close": 6.77, "volume": 67539.0}, {"date": "2019-03-20", "close": 6.72, "volume": 63206.0}, {"date": "2019-03-21", "close": 6.81, "volume": 134577.0}, {"date": "2019-03-22", "close": 6.7, "volume": 85203.0}, {"date": "2019-03-25", "close": 6.67, "volume": 42002.0}, {"date": "2019-03-26", "close": 6.68, "volume": 52770.0}, {"date": "2019-03-27", "close": 6.71, "volume": 52152.0}, {"date": "2019-03-28", "close": 6.73, "volume": 49439.0}, {"date": "2019-03-29", "close": 6.83, "volume": 180934.0}, {"date": "2019-04-01", "close": 6.81, "volume": 152155.0}, {"date": "2019-04-02", "close": 6.8, "volume": 55496.0}, {"date": "2019-04-03", "close": 6.77, "volume": 101626.0}, {"date": "2019-04-04", "close": 6.75, "volume": 85491.0}, {"date": "2019-04-05", "close": 6.74, "volume": 116179.0}, {"date": "2019-04-08", "close": 6.73, "volume": 180827.0}, {"date": "2019-04-09", "close": 6.74, "volume": 69243.0}, {"date": "2019-04-10", "close": 6.77, "volume": 83374.0}, {"date": "2019-04-11", "close": 6.78, "volume": 65504.0}, {"date": "2019-04-12", "close": 6.76, "volume": 68794.0}, {"date": "2019-04-15", "close": 6.81, "volume": 41336.0}, {"date": "2019-04-16", "close": 6.81, "volume": 40631.0}, {"date": "2019-04-17", "close": 6.84, "volume": 48185.0}, {"date": "2019-04-18", "close": 6.81, "volume": 33547.0}, {"date": "2019-04-22", "close": 6.81, "volume": 56130.0}, {"date": "2019-04-23", "close": 6.84, "volume": 41979.0}, {"date": "2019-04-24", "close": 6.83, "volume": 34164.0}, {"date": "2019-04-25", "close": 6.79, "volume": 69893.0}, {"date": "2019-04-26", "close": 6.79, "volume": 32986.0}, {"date": "2019-04-29", "close": 6.82, "volume": 41786.0}, {"date": "2019-04-30", "close": 6.81, "volume": 43888.0}, {"date": "2019-05-01", "close": 6.79, "volume": 66700.0}, {"date": "2019-05-02", "close": 6.75, "volume": 73896.0}, {"date": "2019-05-03", "close": 6.81, "volume": 55468.0}, {"date": "2019-05-06", "close": 6.78, "volume": 74154.0}, {"date": "2019-05-07", "close": 6.68, "volume": 67999.0}, {"date": "2019-05-08", "close": 6.687, "volume": 62099.0}, {"date": "2019-05-09", "close": 6.67, "volume": 108269.0}, {"date": "2019-05-10", "close": 6.69, "volume": 108800.0}, {"date": "2019-05-13", "close": 6.57, "volume": 88466.0}, {"date": "2019-05-14", "close": 6.66, "volume": 66537.0}, {"date": "2019-05-15", "close": 6.67, "volume": 46261.0}, {"date": "2019-05-16", "close": 6.72, "volume": 48594.0}, {"date": "2019-05-17", "close": 6.68, "volume": 56359.0}, {"date": "2019-05-20", "close": 6.66, "volume": 48129.0}, {"date": "2019-05-21", "close": 6.69, "volume": 48242.0}, {"date": "2019-05-22", "close": 6.61, "volume": 121960.0}, {"date": "2019-05-23", "close": 6.53, "volume": 46342.0}, {"date": "2019-05-24", "close": 6.54, "volume": 32527.0}, {"date": "2019-05-28", "close": 6.49, "volume": 38583.0}, {"date": "2019-05-29", "close": 6.42, "volume": 64747.0}, {"date": "2019-05-30", "close": 6.43, "volume": 35538.0}, {"date": "2019-05-31", "close": 6.34, "volume": 59382.0}, {"date": "2019-06-03", "close": 6.37, "volume": 36867.0}, {"date": "2019-06-04", "close": 6.48, "volume": 40197.0}, {"date": "2019-06-05", "close": 6.47, "volume": 46769.0}, {"date": "2019-06-06", "close": 6.49, "volume": 46950.0}, {"date": "2019-06-07", "close": 6.53, "volume": 25522.0}, {"date": "2019-06-10", "close": 6.57, "volume": 55766.0}, {"date": "2019-06-11", "close": 6.59, "volume": 18779.0}, {"date": "2019-06-12", "close": 6.57, "volume": 24213.0}, {"date": "2019-06-13", "close": 6.5815, "volume": 60198.0}, {"date": "2019-06-14", "close": 6.64, "volume": 86996.0}, {"date": "2019-06-17", "close": 6.45, "volume": 26898.0}, {"date": "2019-06-18", "close": 6.51, "volume": 63256.0}, {"date": "2019-06-19", "close": 6.47, "volume": 76249.0}, {"date": "2019-06-20", "close": 6.48, "volume": 73491.0}, {"date": "2019-06-21", "close": 6.46, "volume": 51774.0}, {"date": "2019-06-24", "close": 6.47, "volume": 58322.0}, {"date": "2019-06-25", "close": 6.3873, "volume": 116867.0}, {"date": "2019-06-26", "close": 6.44, "volume": 68202.0}, {"date": "2019-06-27", "close": 6.48, "volume": 46725.0}, {"date": "2019-06-28", "close": 6.61, "volume": 133502.0}, {"date": "2019-07-01", "close": 6.62, "volume": 78828.0}, {"date": "2019-07-02", "close": 6.57, "volume": 51330.0}, {"date": "2019-07-03", "close": 6.61, "volume": 17976.0}, {"date": "2019-07-05", "close": 6.61, "volume": 52212.0}, {"date": "2019-07-08", "close": 6.54, "volume": 58617.0}, {"date": "2019-07-09", "close": 6.55, "volume": 73260.0}, {"date": "2019-07-10", "close": 6.58, "volume": 75261.0}, {"date": "2019-07-11", "close": 6.58, "volume": 55437.0}, {"date": "2019-07-12", "close": 6.58, "volume": 50353.0}, {"date": "2019-07-15", "close": 6.6, "volume": 58875.0}, {"date": "2019-07-16", "close": 6.61, "volume": 51229.0}, {"date": "2019-07-17", "close": 6.59, "volume": 38367.0}, {"date": "2019-07-18", "close": 6.6, "volume": 40457.0}, {"date": "2019-07-19", "close": 6.6, "volume": 33357.0}, {"date": "2019-07-22", "close": 6.61, "volume": 60447.0}, {"date": "2019-07-23", "close": 6.57, "volume": 107664.0}, {"date": "2019-07-24", "close": 6.59, "volume": 130105.0}, {"date": "2019-07-25", "close": 6.56, "volume": 86146.0}, {"date": "2019-07-26", "close": 6.58, "volume": 44451.0}, {"date": "2019-07-29", "close": 6.59, "volume": 76801.0}, {"date": "2019-07-30", "close": 6.58, "volume": 99378.0}, {"date": "2019-07-31", "close": 6.57, "volume": 87564.0}, {"date": "2019-08-01", "close": 6.55, "volume": 73741.0}, {"date": "2019-08-02", "close": 6.51, "volume": 39615.0}, {"date": "2019-08-05", "close": 6.37, "volume": 52421.0}, {"date": "2019-08-06", "close": 6.43, "volume": 105032.0}, {"date": "2019-08-07", "close": 6.4, "volume": 67029.0}, {"date": "2019-08-08", "close": 6.49, "volume": 19827.0}, {"date": "2019-08-09", "close": 6.44, "volume": 60530.0}, {"date": "2019-08-12", "close": 6.37, "volume": 25588.0}, {"date": "2019-08-13", "close": 6.39, "volume": 77296.0}, {"date": "2019-08-14", "close": 6.26, "volume": 84125.0}, {"date": "2019-08-15", "close": 6.26, "volume": 82934.0}, {"date": "2019-08-16", "close": 6.32, "volume": 56885.0}, {"date": "2019-08-19", "close": 6.36, "volume": 41671.0}, {"date": "2019-08-20", "close": 6.35, "volume": 30073.0}, {"date": "2019-08-21", "close": 6.29, "volume": 51432.0}, {"date": "2019-08-22", "close": 6.29, "volume": 80217.0}, {"date": "2019-08-23", "close": 6.24, "volume": 55943.0}, {"date": "2019-08-26", "close": 6.28, "volume": 73674.0}, {"date": "2019-08-27", "close": 6.22, "volume": 68955.0}, {"date": "2019-08-28", "close": 6.23, "volume": 108732.0}, {"date": "2019-08-29", "close": 6.29, "volume": 28406.0}, {"date": "2019-08-30", "close": 6.33, "volume": 45154.0}, {"date": "2019-09-03", "close": 6.3, "volume": 63503.0}, {"date": "2019-09-04", "close": 6.35, "volume": 74843.0}, {"date": "2019-09-05", "close": 6.4, "volume": 41101.0}, {"date": "2019-09-06", "close": 6.41, "volume": 46560.0}, {"date": "2019-09-09", "close": 6.42, "volume": 70369.0}, {"date": "2019-09-10", "close": 6.46, "volume": 59408.0}, {"date": "2019-09-11", "close": 6.53, "volume": 85380.0}, {"date": "2019-09-12", "close": 6.59, "volume": 121447.0}, {"date": "2019-09-13", "close": 6.61, "volume": 136574.0}, {"date": "2019-09-16", "close": 6.63, "volume": 82546.0}, {"date": "2019-09-17", "close": 6.5, "volume": 131342.0}, {"date": "2019-09-18", "close": 6.48, "volume": 60291.0}, {"date": "2019-09-19", "close": 6.46, "volume": 58011.0}, {"date": "2019-09-20", "close": 6.47, "volume": 65611.0}, {"date": "2019-09-23", "close": 6.46, "volume": 36550.0}, {"date": "2019-09-24", "close": 6.43, "volume": 48029.0}, {"date": "2019-09-25", "close": 6.4297, "volume": 47939.0}, {"date": "2019-09-26", "close": 6.43, "volume": 53637.0}, {"date": "2019-09-27", "close": 6.38, "volume": 46100.0}, {"date": "2019-09-30", "close": 6.4, "volume": 105534.0}, {"date": "2019-10-01", "close": 6.38, "volume": 136485.0}, {"date": "2019-10-02", "close": 6.2, "volume": 93225.0}, {"date": "2019-10-03", "close": 6.19, "volume": 73218.0}, {"date": "2019-10-04", "close": 6.227, "volume": 50808.0}, {"date": "2019-10-07", "close": 6.21, "volume": 70085.0}, {"date": "2019-10-08", "close": 6.15, "volume": 34709.0}, {"date": "2019-10-09", "close": 6.17, "volume": 58398.0}, {"date": "2019-10-10", "close": 6.2, "volume": 25117.0}, {"date": "2019-10-11", "close": 6.26, "volume": 61025.0}, {"date": "2019-10-14", "close": 6.25, "volume": 48052.0}, {"date": "2019-10-15", "close": 6.28, "volume": 43015.0}, {"date": "2019-10-16", "close": 6.3, "volume": 76227.0}, {"date": "2019-10-17", "close": 6.3, "volume": 41903.0}, {"date": "2019-10-18", "close": 6.27, "volume": 34352.0}, {"date": "2019-10-21", "close": 6.3, "volume": 44209.0}, {"date": "2019-10-22", "close": 6.31, "volume": 45312.0}, {"date": "2019-10-23", "close": 6.31, "volume": 50635.0}, {"date": "2019-10-24", "close": 6.3, "volume": 41723.0}, {"date": "2019-10-25", "close": 6.31, "volume": 28451.0}, {"date": "2019-10-28", "close": 6.34, "volume": 48125.0}, {"date": "2019-10-29", "close": 6.38, "volume": 145906.0}, {"date": "2019-10-30", "close": 6.41, "volume": 157530.0}, {"date": "2019-10-31", "close": 6.39, "volume": 94072.0}, {"date": "2019-11-01", "close": 6.44, "volume": 86911.0}, {"date": "2019-11-04", "close": 6.46, "volume": 175608.0}, {"date": "2019-11-05", "close": 6.48, "volume": 73712.0}, {"date": "2019-11-06", "close": 6.49, "volume": 56054.0}, {"date": "2019-11-07", "close": 6.5, "volume": 76473.0}, {"date": "2019-11-08", "close": 6.51, "volume": 82579.0}, {"date": "2019-11-11", "close": 6.54, "volume": 69778.0}, {"date": "2019-11-12", "close": 6.54, "volume": 86240.0}, {"date": "2019-11-13", "close": 6.56, "volume": 80427.0}, {"date": "2019-11-14", "close": 6.55, "volume": 63142.0}, {"date": "2019-11-15", "close": 6.59, "volume": 72353.0}, {"date": "2019-11-18", "close": 6.55, "volume": 56411.0}, {"date": "2019-11-19", "close": 6.55, "volume": 42750.0}, {"date": "2019-11-20", "close": 6.54, "volume": 55148.0}, {"date": "2019-11-21", "close": 6.54, "volume": 69409.0}, {"date": "2019-11-22", "close": 6.56, "volume": 69417.0}, {"date": "2019-11-25", "close": 6.58, "volume": 72390.0}, {"date": "2019-11-26", "close": 6.63, "volume": 72967.0}, {"date": "2019-11-27", "close": 6.62, "volume": 41868.0}, {"date": "2019-11-29", "close": 6.6093, "volume": 57723.0}, {"date": "2019-12-02", "close": 6.58, "volume": 41631.0}, {"date": "2019-12-03", "close": 6.5, "volume": 82361.0}, {"date": "2019-12-04", "close": 6.56, "volume": 80020.0}, {"date": "2019-12-05", "close": 6.6, "volume": 49391.0}, {"date": "2019-12-06", "close": 6.62, "volume": 62629.0}, {"date": "2019-12-09", "close": 6.62, "volume": 95910.0}, {"date": "2019-12-10", "close": 6.64, "volume": 107673.0}, {"date": "2019-12-11", "close": 6.67, "volume": 24694.0}, {"date": "2019-12-12", "close": 6.69, "volume": 88976.0}, {"date": "2019-12-13", "close": 6.71, "volume": 165838.0}, {"date": "2019-12-16", "close": 6.54, "volume": 68062.0}, {"date": "2019-12-17", "close": 6.53, "volume": 105675.0}, {"date": "2019-12-18", "close": 6.5, "volume": 156245.0}, {"date": "2019-12-19", "close": 6.53, "volume": 99102.0}, {"date": "2019-12-20", "close": 6.58, "volume": 117361.0}, {"date": "2019-12-23", "close": 6.58, "volume": 72884.0}, {"date": "2019-12-24", "close": 6.64, "volume": 39444.0}, {"date": "2019-12-26", "close": 6.64, "volume": 114329.0}, {"date": "2019-12-27", "close": 6.65, "volume": 92382.0}, {"date": "2019-12-30", "close": 6.62, "volume": 179165.0}, {"date": "2019-12-31", "close": 6.63, "volume": 99204.0}, {"date": "2020-01-02", "close": 6.67, "volume": 68962.0}, {"date": "2020-01-03", "close": 6.6, "volume": 44605.0}, {"date": "2020-01-06", "close": 6.61, "volume": 34008.0}, {"date": "2020-01-07", "close": 6.63, "volume": 30277.0}, {"date": "2020-01-08", "close": 6.68, "volume": 49016.0}, {"date": "2020-01-09", "close": 6.69, "volume": 72731.0}, {"date": "2020-01-10", "close": 6.69, "volume": 67803.0}, {"date": "2020-01-13", "close": 6.69, "volume": 74673.0}, {"date": "2020-01-14", "close": 6.7, "volume": 181565.0}, {"date": "2020-01-15", "close": 6.76, "volume": 110451.0}, {"date": "2020-01-16", "close": 6.73, "volume": 88428.0}, {"date": "2020-01-17", "close": 6.71, "volume": 30005.0}, {"date": "2020-01-21", "close": 6.69, "volume": 70336.0}, {"date": "2020-01-22", "close": 6.68, "volume": 60210.0}, {"date": "2020-01-23", "close": 6.69, "volume": 40587.0}, {"date": "2020-01-24", "close": 6.62, "volume": 47294.0}, {"date": "2020-01-27", "close": 6.53, "volume": 63414.0}, {"date": "2020-01-28", "close": 6.59, "volume": 111887.0}, {"date": "2020-01-29", "close": 6.58, "volume": 52930.0}, {"date": "2020-01-30", "close": 6.6, "volume": 64164.0}, {"date": "2020-01-31", "close": 6.52, "volume": 61821.0}, {"date": "2020-02-03", "close": 6.64, "volume": 71497.0}, {"date": "2020-02-04", "close": 6.59, "volume": 50610.0}, {"date": "2020-02-05", "close": 6.66, "volume": 49726.0}, {"date": "2020-02-06", "close": 6.66, "volume": 27549.0}, {"date": "2020-02-07", "close": 6.66, "volume": 26468.0}, {"date": "2020-02-10", "close": 6.69, "volume": 18703.0}, {"date": "2020-02-11", "close": 6.72, "volume": 39685.0}, {"date": "2020-02-12", "close": 6.72, "volume": 36363.0}, {"date": "2020-02-13", "close": 6.73, "volume": 97374.0}, {"date": "2020-02-14", "close": 6.74, "volume": 55804.0}, {"date": "2020-02-18", "close": 6.74, "volume": 64760.0}, {"date": "2020-02-19", "close": 6.75, "volume": 45831.0}, {"date": "2020-02-20", "close": 6.73, "volume": 47525.0}, {"date": "2020-02-21", "close": 6.67, "volume": 130045.0}, {"date": "2020-02-24", "close": 6.53, "volume": 147930.0}, {"date": "2020-02-25", "close": 6.35, "volume": 119914.0}, {"date": "2020-02-26", "close": 6.42, "volume": 85534.0}, {"date": "2020-02-27", "close": 6.17, "volume": 72032.0}, {"date": "2020-02-28", "close": 5.93, "volume": 379483.0}, {"date": "2020-03-02", "close": 6.26, "volume": 138903.0}, {"date": "2020-03-03", "close": 6.25, "volume": 115739.0}, {"date": "2020-03-04", "close": 6.41, "volume": 123559.0}, {"date": "2020-03-05", "close": 6.21, "volume": 139330.0}, {"date": "2020-03-06", "close": 6.12, "volume": 87815.0}, {"date": "2020-03-09", "close": 5.69, "volume": 141256.0}, {"date": "2020-03-10", "close": 5.86, "volume": 75310.0}, {"date": "2020-03-11", "close": 5.43, "volume": 77305.0}, {"date": "2020-03-12", "close": 4.73, "volume": 324458.0}, {"date": "2020-03-13", "close": 5.04, "volume": 149938.0}, {"date": "2020-03-16", "close": 4.48, "volume": 175244.0}, {"date": "2020-03-17", "close": 4.57, "volume": 170424.0}, {"date": "2020-03-18", "close": 3.99, "volume": 499400.0}, {"date": "2020-03-19", "close": 4.21, "volume": 177744.0}, {"date": "2020-03-20", "close": 4.22, "volume": 116820.0}, {"date": "2020-03-23", "close": 4.0, "volume": 212106.0}, {"date": "2020-03-24", "close": 4.5, "volume": 110643.0}, {"date": "2020-03-25", "close": 4.85, "volume": 156252.0}, {"date": "2020-03-26", "close": 5.09, "volume": 203463.0}, {"date": "2020-03-27", "close": 5.02, "volume": 115653.0}, {"date": "2020-03-30", "close": 5.03, "volume": 108173.0}, {"date": "2020-03-31", "close": 5.06, "volume": 255953.0}, {"date": "2020-04-01", "close": 4.83, "volume": 97858.0}, {"date": "2020-04-02", "close": 4.87, "volume": 66735.0}, {"date": "2020-04-03", "close": 4.8, "volume": 35522.0}, {"date": "2020-04-06", "close": 5.07, "volume": 121855.0}, {"date": "2020-04-07", "close": 5.19, "volume": 110452.0}, {"date": "2020-04-08", "close": 5.34, "volume": 73471.0}, {"date": "2020-04-09", "close": 5.46, "volume": 74466.0}, {"date": "2020-04-13", "close": 5.41, "volume": 121345.0}, {"date": "2020-04-14", "close": 5.55, "volume": 87870.0}, {"date": "2020-04-15", "close": 5.43, "volume": 78807.0}, {"date": "2020-04-16", "close": 5.38, "volume": 46436.0}, {"date": "2020-04-17", "close": 5.43, "volume": 40069.0}, {"date": "2020-04-20", "close": 5.47, "volume": 66789.0}, {"date": "2020-04-21", "close": 5.33, "volume": 91490.0}, {"date": "2020-04-22", "close": 5.35, "volume": 133498.0}, {"date": "2020-04-23", "close": 5.35, "volume": 44781.0}, {"date": "2020-04-24", "close": 5.4, "volume": 21630.0}, {"date": "2020-04-27", "close": 5.45, "volume": 86564.0}, {"date": "2020-04-28", "close": 5.46, "volume": 43683.0}, {"date": "2020-04-29", "close": 5.63, "volume": 119442.0}, {"date": "2020-04-30", "close": 5.66, "volume": 114266.0}, {"date": "2020-05-01", "close": 5.51, "volume": 36896.0}, {"date": "2020-05-04", "close": 5.54, "volume": 132501.0}, {"date": "2020-05-05", "close": 5.57, "volume": 124241.0}, {"date": "2020-05-06", "close": 5.58, "volume": 177234.0}, {"date": "2020-05-07", "close": 5.61, "volume": 54771.0}, {"date": "2020-05-08", "close": 5.62, "volume": 35136.0}, {"date": "2020-05-11", "close": 5.65, "volume": 83470.0}, {"date": "2020-05-12", "close": 5.56, "volume": 32168.0}, {"date": "2020-05-13", "close": 5.42, "volume": 118861.0}, {"date": "2020-05-14", "close": 5.41, "volume": 65185.0}, {"date": "2020-05-15", "close": 5.41, "volume": 51392.0}, {"date": "2020-05-18", "close": 5.5625, "volume": 40970.0}, {"date": "2020-05-19", "close": 5.63, "volume": 80520.0}, {"date": "2020-05-20", "close": 5.72, "volume": 44420.0}, {"date": "2020-05-21", "close": 5.67, "volume": 35002.0}, {"date": "2020-05-22", "close": 5.62, "volume": 52470.0}, {"date": "2020-05-26", "close": 5.665, "volume": 123088.0}, {"date": "2020-05-27", "close": 5.67, "volume": 127684.0}, {"date": "2020-05-28", "close": 5.67, "volume": 86821.0}, {"date": "2020-05-29", "close": 5.685, "volume": 75761.0}, {"date": "2020-06-01", "close": 5.7, "volume": 80180.0}, {"date": "2020-06-02", "close": 5.72, "volume": 74491.0}, {"date": "2020-06-03", "close": 5.87, "volume": 129220.0}, {"date": "2020-06-04", "close": 5.82, "volume": 91029.0}, {"date": "2020-06-05", "close": 5.97, "volume": 204413.0}, {"date": "2020-06-08", "close": 6.1, "volume": 143575.0}, {"date": "2020-06-09", "close": 6.01, "volume": 86249.0}, {"date": "2020-06-10", "close": 5.97, "volume": 88796.0}, {"date": "2020-06-11", "close": 5.73, "volume": 100911.0}, {"date": "2020-06-12", "close": 5.77, "volume": 132223.0}, {"date": "2020-06-15", "close": 5.585, "volume": 111273.0}, {"date": "2020-06-16", "close": 5.67, "volume": 106357.0}, {"date": "2020-06-17", "close": 5.61, "volume": 65686.0}, {"date": "2020-06-18", "close": 5.6, "volume": 60093.0}, {"date": "2020-06-19", "close": 5.58, "volume": 82150.0}, {"date": "2020-06-22", "close": 5.58, "volume": 82317.0}, {"date": "2020-06-23", "close": 5.61, "volume": 60119.0}, {"date": "2020-06-24", "close": 5.53, "volume": 48319.0}, {"date": "2020-06-25", "close": 5.53, "volume": 27552.0}, {"date": "2020-06-26", "close": 5.45, "volume": 58029.0}, {"date": "2020-06-29", "close": 5.5, "volume": 56786.0}, {"date": "2020-06-30", "close": 5.64, "volume": 147332.0}, {"date": "2020-07-01", "close": 5.71, "volume": 75133.0}, {"date": "2020-07-02", "close": 5.71, "volume": 126894.0}, {"date": "2020-07-06", "close": 5.72, "volume": 34110.0}, {"date": "2020-07-07", "close": 5.66, "volume": 58142.0}, {"date": "2020-07-08", "close": 5.68, "volume": 106245.0}, {"date": "2020-07-09", "close": 5.6, "volume": 77634.0}, {"date": "2020-07-10", "close": 5.68, "volume": 20669.0}, {"date": "2020-07-13", "close": 5.66, "volume": 28336.0}, {"date": "2020-07-14", "close": 5.7, "volume": 74103.0}, {"date": "2020-07-15", "close": 5.72, "volume": 64982.0}, {"date": "2020-07-16", "close": 5.73, "volume": 48718.0}, {"date": "2020-07-17", "close": 5.75, "volume": 19470.0}, {"date": "2020-07-20", "close": 5.78, "volume": 30879.0}, {"date": "2020-07-21", "close": 5.8, "volume": 33722.0}, {"date": "2020-07-22", "close": 5.83, "volume": 23355.0}, {"date": "2020-07-23", "close": 5.77, "volume": 101974.0}, {"date": "2020-07-24", "close": 5.76, "volume": 41632.0}, {"date": "2020-07-27", "close": 5.77, "volume": 69570.0}, {"date": "2020-07-28", "close": 5.75, "volume": 46360.0}, {"date": "2020-07-29", "close": 5.79, "volume": 48928.0}, {"date": "2020-07-30", "close": 5.8, "volume": 80755.0}, {"date": "2020-07-31", "close": 5.8, "volume": 55078.0}, {"date": "2020-08-03", "close": 5.78, "volume": 89302.0}, {"date": "2020-08-04", "close": 5.84, "volume": 52324.0}, {"date": "2020-08-05", "close": 5.9, "volume": 62270.0}, {"date": "2020-08-06", "close": 5.9, "volume": 68589.0}, {"date": "2020-08-07", "close": 5.89, "volume": 36153.0}, {"date": "2020-08-10", "close": 5.95, "volume": 46173.0}, {"date": "2020-08-11", "close": 5.97, "volume": 86618.0}, {"date": "2020-08-12", "close": 6.0516, "volume": 92747.0}, {"date": "2020-08-13", "close": 6.06, "volume": 78061.0}, {"date": "2020-08-14", "close": 6.07, "volume": 41832.0}, {"date": "2020-08-17", "close": 6.065, "volume": 98093.0}, {"date": "2020-08-18", "close": 6.08, "volume": 59052.0}, {"date": "2020-08-19", "close": 6.07, "volume": 46668.0}, {"date": "2020-08-20", "close": 6.02, "volume": 32405.0}, {"date": "2020-08-21", "close": 6.04, "volume": 79985.0}, {"date": "2020-08-24", "close": 6.05, "volume": 56657.0}, {"date": "2020-08-25", "close": 6.04, "volume": 76645.0}, {"date": "2020-08-26", "close": 6.07, "volume": 93341.0}, {"date": "2020-08-27", "close": 6.06, "volume": 127298.0}, {"date": "2020-08-28", "close": 6.06, "volume": 42602.0}, {"date": "2020-08-31", "close": 6.05, "volume": 89174.0}, {"date": "2020-09-01", "close": 6.05, "volume": 40977.0}, {"date": "2020-09-02", "close": 6.09, "volume": 174449.0}, {"date": "2020-09-03", "close": 5.94, "volume": 175776.0}, {"date": "2020-09-04", "close": 5.93, "volume": 86085.0}, {"date": "2020-09-08", "close": 5.98, "volume": 626353.0}, {"date": "2020-09-09", "close": 6.13, "volume": 249623.0}, {"date": "2020-09-10", "close": 6.1, "volume": 177438.0}, {"date": "2020-09-11", "close": 6.1, "volume": 95614.0}, {"date": "2020-09-14", "close": 6.24, "volume": 265833.0}, {"date": "2020-09-15", "close": 6.1, "volume": 96959.0}, {"date": "2020-09-16", "close": 5.97, "volume": 182612.0}, {"date": "2020-09-17", "close": 5.96, "volume": 78941.0}, {"date": "2020-09-18", "close": 5.9, "volume": 88719.0}, {"date": "2020-09-21", "close": 5.8, "volume": 162483.0}, {"date": "2020-09-22", "close": 5.87, "volume": 63773.0}, {"date": "2020-09-23", "close": 5.8, "volume": 69709.0}, {"date": "2020-09-24", "close": 5.74, "volume": 102100.0}, {"date": "2020-09-25", "close": 5.75, "volume": 38569.0}, {"date": "2020-09-28", "close": 5.82, "volume": 117445.0}, {"date": "2020-09-29", "close": 5.88, "volume": 85737.0}, {"date": "2020-09-30", "close": 5.98, "volume": 130040.0}, {"date": "2020-10-01", "close": 5.94, "volume": 30534.0}, {"date": "2020-10-02", "close": 5.95, "volume": 47120.0}, {"date": "2020-10-05", "close": 5.95, "volume": 34169.0}, {"date": "2020-10-06", "close": 5.97, "volume": 72422.0}, {"date": "2020-10-07", "close": 6.03, "volume": 63718.0}, {"date": "2020-10-08", "close": 6.05, "volume": 40753.0}, {"date": "2020-10-09", "close": 6.08, "volume": 30930.0}, {"date": "2020-10-12", "close": 6.06, "volume": 61356.0}, {"date": "2020-10-13", "close": 6.03, "volume": 127694.0}, {"date": "2020-10-14", "close": 6.03, "volume": 42047.0}, {"date": "2020-10-15", "close": 5.99, "volume": 57094.0}, {"date": "2020-10-16", "close": 6.0, "volume": 35215.0}, {"date": "2020-10-19", "close": 5.97, "volume": 89657.0}, {"date": "2020-10-20", "close": 6.01, "volume": 91049.0}, {"date": "2020-10-21", "close": 6.03, "volume": 60653.0}, {"date": "2020-10-22", "close": 6.02, "volume": 48396.0}, {"date": "2020-10-23", "close": 6.06, "volume": 29753.0}, {"date": "2020-10-26", "close": 5.93, "volume": 74204.0}, {"date": "2020-10-27", "close": 5.95, "volume": 49801.0}, {"date": "2020-10-28", "close": 5.82, "volume": 125702.0}, {"date": "2020-10-29", "close": 5.86, "volume": 66525.0}, {"date": "2020-10-30", "close": 5.76, "volume": 66529.0}, {"date": "2020-11-02", "close": 5.8, "volume": 55051.0}, {"date": "2020-11-03", "close": 5.89, "volume": 60756.0}, {"date": "2020-11-04", "close": 6.0, "volume": 91309.0}, {"date": "2020-11-05", "close": 6.06, "volume": 67853.0}, {"date": "2020-11-06", "close": 6.05, "volume": 45406.0}, {"date": "2020-11-09", "close": 6.13, "volume": 100931.0}, {"date": "2020-11-10", "close": 6.1, "volume": 128357.0}, {"date": "2020-11-11", "close": 6.19, "volume": 59052.0}, {"date": "2020-11-12", "close": 6.17, "volume": 67843.0}, {"date": "2020-11-13", "close": 6.23, "volume": 34427.0}, {"date": "2020-11-16", "close": 6.39, "volume": 80737.0}, {"date": "2020-11-17", "close": 6.32, "volume": 79729.0}, {"date": "2020-11-18", "close": 6.38, "volume": 62718.0}, {"date": "2020-11-19", "close": 6.4, "volume": 79465.0}, {"date": "2020-11-20", "close": 6.34, "volume": 58286.0}, {"date": "2020-11-23", "close": 6.42, "volume": 138939.0}, {"date": "2020-11-24", "close": 6.45, "volume": 158773.0}, {"date": "2020-11-25", "close": 6.41, "volume": 137930.0}, {"date": "2020-11-27", "close": 6.42, "volume": 120436.0}, {"date": "2020-11-30", "close": 6.43, "volume": 115273.0}, {"date": "2020-12-01", "close": 6.5, "volume": 148729.0}, {"date": "2020-12-02", "close": 6.5, "volume": 82519.0}, {"date": "2020-12-03", "close": 6.52, "volume": 139775.0}, {"date": "2020-12-04", "close": 6.53, "volume": 150435.0}, {"date": "2020-12-07", "close": 6.52, "volume": 138277.0}, {"date": "2020-12-08", "close": 6.6, "volume": 181624.0}, {"date": "2020-12-09", "close": 6.7, "volume": 235536.0}, {"date": "2020-12-10", "close": 6.7, "volume": 146303.0}, {"date": "2020-12-11", "close": 6.78, "volume": 151157.0}, {"date": "2020-12-14", "close": 6.85, "volume": 302100.0}, {"date": "2020-12-15", "close": 6.6, "volume": 137938.0}, {"date": "2020-12-16", "close": 6.6, "volume": 105010.0}, {"date": "2020-12-17", "close": 6.65, "volume": 112137.0}, {"date": "2020-12-18", "close": 6.64, "volume": 52006.0}, {"date": "2020-12-21", "close": 6.62, "volume": 67801.0}, {"date": "2020-12-22", "close": 6.75, "volume": 173580.0}, {"date": "2020-12-23", "close": 6.67, "volume": 169566.0}, {"date": "2020-12-24", "close": 6.78, "volume": 104499.0}, {"date": "2020-12-28", "close": 6.92, "volume": 254880.0}, {"date": "2020-12-29", "close": 6.88, "volume": 145961.0}, {"date": "2020-12-30", "close": 6.81, "volume": 189179.0}, {"date": "2020-12-31", "close": 6.75, "volume": 183463.0}, {"date": "2021-01-04", "close": 6.73, "volume": 67872.0}, {"date": "2021-01-05", "close": 6.93, "volume": 230106.0}, {"date": "2021-01-06", "close": 7.08, "volume": 180136.0}, {"date": "2021-01-07", "close": 7.06, "volume": 94700.0}, {"date": "2021-01-08", "close": 7.16, "volume": 115707.0}, {"date": "2021-01-11", "close": 7.06, "volume": 89929.0}, {"date": "2021-01-12", "close": 7.07, "volume": 110777.0}, {"date": "2021-01-13", "close": 7.14, "volume": 139294.0}, {"date": "2021-01-14", "close": 7.18, "volume": 176065.0}, {"date": "2021-01-15", "close": 7.22, "volume": 138589.0}, {"date": "2021-01-19", "close": 7.22, "volume": 117569.0}, {"date": "2021-01-20", "close": 7.21, "volume": 86094.0}, {"date": "2021-01-21", "close": 7.22, "volume": 70519.0}, {"date": "2021-01-22", "close": 7.19, "volume": 82321.0}, {"date": "2021-01-25", "close": 7.14, "volume": 53833.0}, {"date": "2021-01-26", "close": 7.09, "volume": 124850.0}, {"date": "2021-01-27", "close": 7.01, "volume": 75922.0}, {"date": "2021-01-28", "close": 7.02, "volume": 132834.0}, {"date": "2021-01-29", "close": 6.9, "volume": 97669.0}, {"date": "2021-02-01", "close": 6.9, "volume": 158320.0}, {"date": "2021-02-02", "close": 7.05, "volume": 92117.0}, {"date": "2021-02-03", "close": 7.07, "volume": 145846.0}, {"date": "2021-02-04", "close": 7.1, "volume": 67317.0}, {"date": "2021-02-05", "close": 7.18, "volume": 166468.0}, {"date": "2021-02-08", "close": 7.2, "volume": 83058.0}, {"date": "2021-02-09", "close": 7.16, "volume": 85075.0}, {"date": "2021-02-10", "close": 7.18, "volume": 81706.0}, {"date": "2021-02-11", "close": 7.17, "volume": 89551.0}, {"date": "2021-02-12", "close": 7.16, "volume": 81322.0}, {"date": "2021-02-16", "close": 7.29, "volume": 119863.0}, {"date": "2021-02-17", "close": 7.34, "volume": 92811.0}, {"date": "2021-02-18", "close": 7.27, "volume": 57468.0}, {"date": "2021-02-19", "close": 7.24, "volume": 64759.0}, {"date": "2021-02-22", "close": 7.32, "volume": 80589.0}, {"date": "2021-02-23", "close": 7.23, "volume": 80339.0}, {"date": "2021-02-24", "close": 7.31, "volume": 56804.0}, {"date": "2021-02-25", "close": 7.12, "volume": 183076.0}, {"date": "2021-02-26", "close": 7.16, "volume": 135822.0}, {"date": "2021-03-01", "close": 7.27, "volume": 114919.0}, {"date": "2021-03-02", "close": 7.34, "volume": 72183.0}, {"date": "2021-03-03", "close": 7.27, "volume": 179297.0}, {"date": "2021-03-04", "close": 7.23, "volume": 136036.0}, {"date": "2021-03-05", "close": 7.29, "volume": 101520.0}, {"date": "2021-03-08", "close": 7.44, "volume": 109337.0}, {"date": "2021-03-09", "close": 7.52, "volume": 122467.0}, {"date": "2021-03-10", "close": 7.59, "volume": 94799.0}, {"date": "2021-03-11", "close": 7.65, "volume": 101089.0}, {"date": "2021-03-12", "close": 7.73, "volume": 139151.0}, {"date": "2021-03-15", "close": 7.51, "volume": 136792.0}, {"date": "2021-03-16", "close": 7.52, "volume": 121077.0}, {"date": "2021-03-17", "close": 7.52, "volume": 126694.0}, {"date": "2021-03-18", "close": 7.5, "volume": 22912.0}, {"date": "2021-03-19", "close": 7.54, "volume": 36502.0}, {"date": "2021-03-22", "close": 7.51, "volume": 54656.0}, {"date": "2021-03-23", "close": 7.27, "volume": 94522.0}, {"date": "2021-03-24", "close": 7.489, "volume": 85844.0}, {"date": "2021-03-25", "close": 7.48, "volume": 62725.0}, {"date": "2021-03-26", "close": 7.54, "volume": 26703.0}, {"date": "2021-03-29", "close": 7.6, "volume": 92139.0}, {"date": "2021-03-30", "close": 7.63, "volume": 52408.0}, {"date": "2021-03-31", "close": 7.56, "volume": 211988.0}, {"date": "2021-04-01", "close": 7.75, "volume": 83848.0}, {"date": "2021-04-05", "close": 7.81, "volume": 117701.0}, {"date": "2021-04-06", "close": 7.78, "volume": 85340.0}, {"date": "2021-04-07", "close": 7.81, "volume": 99675.0}, {"date": "2021-04-08", "close": 7.82, "volume": 91628.0}, {"date": "2021-04-09", "close": 7.9, "volume": 103220.0}, {"date": "2021-04-12", "close": 7.91, "volume": 87913.0}, {"date": "2021-04-13", "close": 7.96, "volume": 79490.0}, {"date": "2021-04-14", "close": 7.81, "volume": 149955.0}, {"date": "2021-04-15", "close": 7.85, "volume": 60818.0}, {"date": "2021-04-16", "close": 7.91, "volume": 86543.0}, {"date": "2021-04-19", "close": 7.94, "volume": 38721.0}, {"date": "2021-04-20", "close": 7.915, "volume": 57534.0}, {"date": "2021-04-21", "close": 7.88, "volume": 58848.0}, {"date": "2021-04-22", "close": 7.865, "volume": 61143.0}, {"date": "2021-04-23", "close": 7.88, "volume": 42599.0}, {"date": "2021-04-26", "close": 7.89, "volume": 30891.0}, {"date": "2021-04-27", "close": 7.87, "volume": 41309.0}, {"date": "2021-04-28", "close": 7.85, "volume": 42417.0}, {"date": "2021-04-29", "close": 7.91, "volume": 70270.0}, {"date": "2021-04-30", "close": 7.95, "volume": 60883.0}, {"date": "2021-05-03", "close": 7.94, "volume": 67166.0}, {"date": "2021-05-04", "close": 8.01, "volume": 68320.0}, {"date": "2021-05-05", "close": 8.04, "volume": 62904.0}, {"date": "2021-05-06", "close": 8.03, "volume": 172751.0}, {"date": "2021-05-07", "close": 8.08, "volume": 52175.0}, {"date": "2021-05-10", "close": 8.08, "volume": 60432.0}, {"date": "2021-05-11", "close": 7.98, "volume": 59205.0}, {"date": "2021-05-12", "close": 7.87, "volume": 129154.0}, {"date": "2021-05-13", "close": 7.91, "volume": 113955.0}, {"date": "2021-05-14", "close": 7.97, "volume": 62672.0}, {"date": "2021-05-17", "close": 8.05, "volume": 80127.0}, {"date": "2021-05-18", "close": 8.11, "volume": 73293.0}, {"date": "2021-05-19", "close": 8.09, "volume": 63816.0}, {"date": "2021-05-20", "close": 8.09, "volume": 31100.0}, {"date": "2021-05-21", "close": 8.1, "volume": 65307.0}, {"date": "2021-05-24", "close": 8.08, "volume": 47811.0}, {"date": "2021-05-25", "close": 8.11, "volume": 83574.0}, {"date": "2021-05-26", "close": 8.17, "volume": 70422.0}, {"date": "2021-05-27", "close": 8.21, "volume": 57604.0}, {"date": "2021-05-28", "close": 8.16, "volume": 101270.0}, {"date": "2021-06-01", "close": 8.28, "volume": 84860.0}, {"date": "2021-06-02", "close": 8.33, "volume": 38822.0}, {"date": "2021-06-03", "close": 8.25, "volume": 66732.0}, {"date": "2021-06-04", "close": 8.28, "volume": 76707.0}, {"date": "2021-06-07", "close": 8.24, "volume": 75187.0}, {"date": "2021-06-08", "close": 8.15, "volume": 120018.0}, {"date": "2021-06-09", "close": 8.34, "volume": 56160.0}, {"date": "2021-06-10", "close": 8.36, "volume": 76976.0}, {"date": "2021-06-11", "close": 8.45, "volume": 70701.0}, {"date": "2021-06-14", "close": 8.4, "volume": 113775.0}, {"date": "2021-06-15", "close": 8.16, "volume": 66986.0}, {"date": "2021-06-16", "close": 8.13, "volume": 100165.0}, {"date": "2021-06-17", "close": 8.08, "volume": 96220.0}, {"date": "2021-06-18", "close": 7.8, "volume": 149500.0}, {"date": "2021-06-21", "close": 7.88, "volume": 63612.0}, {"date": "2021-06-22", "close": 7.93, "volume": 45862.0}, {"date": "2021-06-23", "close": 8.04, "volume": 46692.0}, {"date": "2021-06-24", "close": 8.01, "volume": 33499.0}, {"date": "2021-06-25", "close": 8.01, "volume": 52453.0}, {"date": "2021-06-28", "close": 8.06, "volume": 108904.0}, {"date": "2021-06-29", "close": 8.08, "volume": 36260.0}, {"date": "2021-06-30", "close": 8.09, "volume": 101796.0}, {"date": "2021-07-01", "close": 8.13, "volume": 74213.0}, {"date": "2021-07-02", "close": 8.24, "volume": 45196.0}, {"date": "2021-07-06", "close": 8.2199, "volume": 90103.0}, {"date": "2021-07-07", "close": 8.23, "volume": 44322.0}, {"date": "2021-07-08", "close": 8.16, "volume": 30597.0}, {"date": "2021-07-09", "close": 8.19, "volume": 18283.0}, {"date": "2021-07-12", "close": 8.25, "volume": 50277.0}, {"date": "2021-07-13", "close": 8.27, "volume": 42510.0}, {"date": "2021-07-14", "close": 8.28, "volume": 53153.0}, {"date": "2021-07-15", "close": 8.23, "volume": 44023.0}, {"date": "2021-07-16", "close": 8.16, "volume": 35098.0}, {"date": "2021-07-19", "close": 7.97, "volume": 133256.0}, {"date": "2021-07-20", "close": 8.06, "volume": 40245.0}, {"date": "2021-07-21", "close": 8.09, "volume": 27534.0}, {"date": "2021-07-22", "close": 8.09, "volume": 23723.0}, {"date": "2021-07-23", "close": 8.0797, "volume": 27157.0}, {"date": "2021-07-26", "close": 8.07, "volume": 28955.0}, {"date": "2021-07-27", "close": 8.07, "volume": 33005.0}, {"date": "2021-07-28", "close": 8.1, "volume": 25935.0}, {"date": "2021-07-29", "close": 8.1538, "volume": 27712.0}, {"date": "2021-07-30", "close": 8.14, "volume": 26071.0}, {"date": "2021-08-02", "close": 8.135, "volume": 30522.0}, {"date": "2021-08-03", "close": 8.11, "volume": 25217.0}, {"date": "2021-08-04", "close": 8.07, "volume": 62392.0}, {"date": "2021-08-05", "close": 8.08, "volume": 30758.0}, {"date": "2021-08-06", "close": 8.11, "volume": 34024.0}, {"date": "2021-08-09", "close": 8.16, "volume": 44449.0}, {"date": "2021-08-10", "close": 8.18, "volume": 38396.0}, {"date": "2021-08-11", "close": 8.19, "volume": 67577.0}, {"date": "2021-08-12", "close": 8.16, "volume": 42564.0}, {"date": "2021-08-13", "close": 8.05, "volume": 59877.0}, {"date": "2021-08-16", "close": 8.08, "volume": 25125.0}, {"date": "2021-08-17", "close": 8.02, "volume": 87529.0}, {"date": "2021-08-18", "close": 8.05, "volume": 20240.0}, {"date": "2021-08-19", "close": 7.93, "volume": 55445.0}, {"date": "2021-08-20", "close": 7.94, "volume": 31237.0}, {"date": "2021-08-23", "close": 8.03, "volume": 60126.0}, {"date": "2021-08-24", "close": 8.11, "volume": 26707.0}, {"date": "2021-08-25", "close": 8.11, "volume": 47843.0}, {"date": "2021-08-26", "close": 8.13, "volume": 57456.0}, {"date": "2021-08-27", "close": 8.26, "volume": 29126.0}, {"date": "2021-08-30", "close": 8.26, "volume": 43981.0}, {"date": "2021-08-31", "close": 8.27, "volume": 32555.0}, {"date": "2021-09-01", "close": 8.4, "volume": 59589.0}, {"date": "2021-09-02", "close": 8.37, "volume": 106125.0}, {"date": "2021-09-03", "close": 8.39, "volume": 39760.0}, {"date": "2021-09-07", "close": 8.32, "volume": 62964.0}, {"date": "2021-09-08", "close": 8.33, "volume": 49819.0}, {"date": "2021-09-09", "close": 8.25, "volume": 51711.0}, {"date": "2021-09-10", "close": 8.35, "volume": 51235.0}, {"date": "2021-09-13", "close": 8.5, "volume": 71007.0}, {"date": "2021-09-14", "close": 8.46, "volume": 113839.0}, {"date": "2021-09-15", "close": 8.17, "volume": 55062.0}, {"date": "2021-09-16", "close": 8.09, "volume": 59337.0}, {"date": "2021-09-17", "close": 7.97, "volume": 95733.0}, {"date": "2021-09-20", "close": 7.88, "volume": 77350.0}, {"date": "2021-09-21", "close": 7.87, "volume": 95586.0}, {"date": "2021-09-22", "close": 7.93, "volume": 26067.0}, {"date": "2021-09-23", "close": 7.975, "volume": 65915.0}, {"date": "2021-09-24", "close": 8.05, "volume": 37911.0}, {"date": "2021-09-27", "close": 7.85, "volume": 77385.0}, {"date": "2021-09-28", "close": 7.88, "volume": 84749.0}, {"date": "2021-09-29", "close": 8.0, "volume": 31773.0}, {"date": "2021-09-30", "close": 7.85, "volume": 107816.0}, {"date": "2021-10-01", "close": 7.84, "volume": 96228.0}, {"date": "2021-10-04", "close": 7.72, "volume": 49688.0}, {"date": "2021-10-05", "close": 7.78, "volume": 38838.0}, {"date": "2021-10-06", "close": 7.83, "volume": 28639.0}, {"date": "2021-10-07", "close": 8.05, "volume": 58892.0}, {"date": "2021-10-08", "close": 7.96, "volume": 37561.0}, {"date": "2021-10-11", "close": 7.93, "volume": 39311.0}, {"date": "2021-10-12", "close": 7.94, "volume": 28075.0}, {"date": "2021-10-13", "close": 7.9499, "volume": 31235.0}, {"date": "2021-10-14", "close": 7.97, "volume": 43516.0}, {"date": "2021-10-15", "close": 8.02, "volume": 40143.0}, {"date": "2021-10-18", "close": 8.06, "volume": 9603.0}, {"date": "2021-10-19", "close": 8.03, "volume": 19033.0}, {"date": "2021-10-20", "close": 8.16, "volume": 65676.0}, {"date": "2021-10-21", "close": 8.12, "volume": 27788.0}, {"date": "2021-10-22", "close": 8.05, "volume": 22281.0}, {"date": "2021-10-25", "close": 8.06, "volume": 26640.0}, {"date": "2021-10-26", "close": 8.09, "volume": 51813.0}, {"date": "2021-10-27", "close": 8.0, "volume": 55219.0}, {"date": "2021-10-28", "close": 8.02, "volume": 51978.0}, {"date": "2021-10-29", "close": 8.02, "volume": 17791.0}, {"date": "2021-11-01", "close": 8.06, "volume": 46613.0}, {"date": "2021-11-02", "close": 8.09, "volume": 31008.0}, {"date": "2021-11-03", "close": 8.07, "volume": 59631.0}, {"date": "2021-11-04", "close": 8.15, "volume": 49828.0}, {"date": "2021-11-05", "close": 8.3, "volume": 97900.0}, {"date": "2021-11-08", "close": 8.24, "volume": 43214.0}, {"date": "2021-11-09", "close": 8.16, "volume": 28381.0}, {"date": "2021-11-10", "close": 8.15, "volume": 25463.0}, {"date": "2021-11-11", "close": 8.2, "volume": 15084.0}, {"date": "2021-11-12", "close": 8.18, "volume": 58108.0}, {"date": "2021-11-15", "close": 8.23, "volume": 30076.0}, {"date": "2021-11-16", "close": 8.31, "volume": 24950.0}, {"date": "2021-11-17", "close": 8.2, "volume": 24814.0}, {"date": "2021-11-18", "close": 8.18, "volume": 47134.0}, {"date": "2021-11-19", "close": 8.04, "volume": 22579.0}, {"date": "2021-11-22", "close": 8.1, "volume": 35770.0}, {"date": "2021-11-23", "close": 8.1, "volume": 46520.0}, {"date": "2021-11-24", "close": 8.01, "volume": 49819.0}, {"date": "2021-11-26", "close": 7.97, "volume": 73044.0}, {"date": "2021-11-29", "close": 8.01, "volume": 71118.0}, {"date": "2021-11-30", "close": 7.89, "volume": 77665.0}, {"date": "2021-12-01", "close": 7.78, "volume": 61188.0}, {"date": "2021-12-02", "close": 7.63, "volume": 191582.0}, {"date": "2021-12-03", "close": 7.59, "volume": 96894.0}, {"date": "2021-12-06", "close": 7.64, "volume": 102040.0}, {"date": "2021-12-07", "close": 7.95, "volume": 84163.0}, {"date": "2021-12-08", "close": 8.24, "volume": 143868.0}, {"date": "2021-12-09", "close": 8.23, "volume": 56134.0}, {"date": "2021-12-10", "close": 8.33, "volume": 44339.0}, {"date": "2021-12-13", "close": 8.11, "volume": 56662.0}, {"date": "2021-12-14", "close": 8.04, "volume": 51311.0}, {"date": "2021-12-15", "close": 7.86, "volume": 59084.0}, {"date": "2021-12-16", "close": 7.85, "volume": 47032.0}, {"date": "2021-12-17", "close": 7.8, "volume": 51353.0}, {"date": "2021-12-20", "close": 7.48, "volume": 165433.0}, {"date": "2021-12-21", "close": 7.62, "volume": 49782.0}, {"date": "2021-12-22", "close": 7.63, "volume": 107282.0}, {"date": "2021-12-23", "close": 7.6, "volume": 142468.0}, {"date": "2021-12-27", "close": 7.69, "volume": 91280.0}, {"date": "2021-12-28", "close": 7.67, "volume": 79749.0}, {"date": "2021-12-29", "close": 7.84, "volume": 123840.0}, {"date": "2021-12-30", "close": 8.0, "volume": 110032.0}, {"date": "2021-12-31", "close": 8.02, "volume": 33166.0}, {"date": "2022-01-03", "close": 8.02, "volume": 66076.0}, {"date": "2022-01-04", "close": 8.05, "volume": 45416.0}, {"date": "2022-01-05", "close": 8.0, "volume": 38031.0}, {"date": "2022-01-06", "close": 8.07, "volume": 44756.0}, {"date": "2022-01-07", "close": 8.07, "volume": 45678.0}, {"date": "2022-01-10", "close": 8.1, "volume": 66209.0}, {"date": "2022-01-11", "close": 8.2, "volume": 74575.0}, {"date": "2022-01-12", "close": 8.27, "volume": 71900.0}, {"date": "2022-01-13", "close": 8.18, "volume": 53989.0}, {"date": "2022-01-14", "close": 8.12, "volume": 19136.0}, {"date": "2022-01-18", "close": 8.02, "volume": 108235.0}, {"date": "2022-01-19", "close": 7.88, "volume": 109809.0}, {"date": "2022-01-20", "close": 7.87, "volume": 43999.0}, {"date": "2022-01-21", "close": 7.65, "volume": 75222.0}, {"date": "2022-01-24", "close": 7.51, "volume": 182165.0}, {"date": "2022-01-25", "close": 7.54, "volume": 62265.0}, {"date": "2022-01-26", "close": 7.57, "volume": 45307.0}, {"date": "2022-01-27", "close": 7.63, "volume": 38996.0}, {"date": "2022-01-28", "close": 7.66, "volume": 28826.0}, {"date": "2022-01-31", "close": 7.74, "volume": 74779.0}, {"date": "2022-02-01", "close": 7.89, "volume": 47079.0}, {"date": "2022-02-02", "close": 7.91, "volume": 89666.0}, {"date": "2022-02-03", "close": 7.78, "volume": 40486.0}, {"date": "2022-02-04", "close": 7.74, "volume": 25894.0}, {"date": "2022-02-07", "close": 7.76, "volume": 63755.0}, {"date": "2022-02-08", "close": 7.79, "volume": 47223.0}, {"date": "2022-02-09", "close": 7.87, "volume": 79292.0}, {"date": "2022-02-10", "close": 7.85, "volume": 57181.0}, {"date": "2022-02-11", "close": 7.87, "volume": 46548.0}, {"date": "2022-02-14", "close": 7.72, "volume": 49942.0}, {"date": "2022-02-15", "close": 7.73, "volume": 59594.0}, {"date": "2022-02-16", "close": 7.77, "volume": 34714.0}, {"date": "2022-02-17", "close": 7.68, "volume": 56943.0}, {"date": "2022-02-18", "close": 7.72, "volume": 36864.0}, {"date": "2022-02-22", "close": 7.61, "volume": 61081.0}, {"date": "2022-02-23", "close": 7.55, "volume": 58251.0}, {"date": "2022-02-24", "close": 7.58, "volume": 191448.0}, {"date": "2022-02-25", "close": 7.75, "volume": 34181.0}, {"date": "2022-02-28", "close": 7.74, "volume": 43133.0}, {"date": "2022-03-01", "close": 7.75, "volume": 43038.0}, {"date": "2022-03-02", "close": 7.91, "volume": 42939.0}, {"date": "2022-03-03", "close": 7.96, "volume": 55215.0}, {"date": "2022-03-04", "close": 7.95, "volume": 46087.0}, {"date": "2022-03-07", "close": 7.86, "volume": 54168.0}, {"date": "2022-03-08", "close": 7.8, "volume": 104017.0}, {"date": "2022-03-09", "close": 7.95, "volume": 19473.0}, {"date": "2022-03-10", "close": 7.92, "volume": 39057.0}, {"date": "2022-03-11", "close": 7.89, "volume": 31202.0}, {"date": "2022-03-14", "close": 7.84, "volume": 41036.0}, {"date": "2022-03-15", "close": 7.72, "volume": 40673.0}, {"date": "2022-03-16", "close": 7.81, "volume": 61572.0}, {"date": "2022-03-17", "close": 7.87, "volume": 68218.0}, {"date": "2022-03-18", "close": 7.88, "volume": 84507.0}, {"date": "2022-03-21", "close": 7.89, "volume": 84920.0}, {"date": "2022-03-22", "close": 7.9, "volume": 73440.0}, {"date": "2022-03-23", "close": 7.81, "volume": 58240.0}, {"date": "2022-03-24", "close": 7.83, "volume": 41924.0}, {"date": "2022-03-25", "close": 7.9, "volume": 41982.0}, {"date": "2022-03-28", "close": 7.85, "volume": 33783.0}, {"date": "2022-03-29", "close": 8.0, "volume": 66789.0}, {"date": "2022-03-30", "close": 8.05, "volume": 34314.0}, {"date": "2022-03-31", "close": 7.92, "volume": 138704.0}, {"date": "2022-04-01", "close": 7.93, "volume": 49471.0}, {"date": "2022-04-04", "close": 7.95, "volume": 27821.0}, {"date": "2022-04-05", "close": 7.93, "volume": 43540.0}, {"date": "2022-04-06", "close": 7.86, "volume": 30807.0}, {"date": "2022-04-07", "close": 7.83, "volume": 29596.0}, {"date": "2022-04-08", "close": 7.88, "volume": 30362.0}, {"date": "2022-04-11", "close": 7.83, "volume": 42945.0}, {"date": "2022-04-12", "close": 7.83, "volume": 20622.0}, {"date": "2022-04-13", "close": 7.85, "volume": 33170.0}, {"date": "2022-04-14", "close": 7.77, "volume": 18456.0}, {"date": "2022-04-18", "close": 7.79, "volume": 34180.0}, {"date": "2022-04-19", "close": 7.91, "volume": 35157.0}, {"date": "2022-04-20", "close": 8.01, "volume": 39872.0}, {"date": "2022-04-21", "close": 7.95, "volume": 18677.0}, {"date": "2022-04-22", "close": 7.88, "volume": 31669.0}, {"date": "2022-04-25", "close": 7.84, "volume": 63506.0}, {"date": "2022-04-26", "close": 7.67, "volume": 36685.0}, {"date": "2022-04-27", "close": 7.73, "volume": 39174.0}, {"date": "2022-04-28", "close": 7.72, "volume": 46616.0}, {"date": "2022-04-29", "close": 7.42, "volume": 85821.0}, {"date": "2022-05-02", "close": 7.37, "volume": 66500.0}, {"date": "2022-05-03", "close": 7.03, "volume": 910116.0}, {"date": "2022-05-04", "close": 7.12, "volume": 215085.0}, {"date": "2022-05-05", "close": 6.89, "volume": 179011.0}, {"date": "2022-05-06", "close": 6.85, "volume": 147197.0}, {"date": "2022-05-09", "close": 6.62, "volume": 121647.0}, {"date": "2022-05-10", "close": 6.67, "volume": 101159.0}, {"date": "2022-05-11", "close": 6.64, "volume": 68773.0}, {"date": "2022-05-12", "close": 6.6, "volume": 89127.0}, {"date": "2022-05-13", "close": 6.74, "volume": 76302.0}, {"date": "2022-05-16", "close": 6.74, "volume": 47160.0}, {"date": "2022-05-17", "close": 6.85, "volume": 40942.0}, {"date": "2022-05-18", "close": 6.73, "volume": 31628.0}, {"date": "2022-05-19", "close": 6.74, "volume": 40297.0}, {"date": "2022-05-20", "close": 6.75, "volume": 64186.0}, {"date": "2022-05-23", "close": 6.83, "volume": 31378.0}, {"date": "2022-05-24", "close": 6.79, "volume": 40227.0}, {"date": "2022-05-25", "close": 6.89, "volume": 24400.0}, {"date": "2022-05-26", "close": 7.01, "volume": 65848.0}, {"date": "2022-05-27", "close": 7.15, "volume": 60407.0}, {"date": "2022-05-31", "close": 7.22, "volume": 100833.0}, {"date": "2022-06-01", "close": 7.24, "volume": 47142.0}, {"date": "2022-06-02", "close": 7.39, "volume": 65238.0}, {"date": "2022-06-03", "close": 7.33, "volume": 78830.0}, {"date": "2022-06-06", "close": 7.32, "volume": 127921.0}, {"date": "2022-06-07", "close": 7.4, "volume": 31205.0}, {"date": "2022-06-08", "close": 7.42, "volume": 62804.0}, {"date": "2022-06-09", "close": 7.38, "volume": 32230.0}, {"date": "2022-06-10", "close": 7.21, "volume": 50840.0}, {"date": "2022-06-13", "close": 7.0, "volume": 220430.0}, {"date": "2022-06-14", "close": 6.99, "volume": 95655.0}, {"date": "2022-06-15", "close": 6.84, "volume": 64587.0}, {"date": "2022-06-16", "close": 6.61, "volume": 137576.0}, {"date": "2022-06-17", "close": 6.48, "volume": 71592.0}, {"date": "2022-06-21", "close": 6.66, "volume": 53090.0}, {"date": "2022-06-22", "close": 6.71, "volume": 67935.0}, {"date": "2022-06-23", "close": 6.63, "volume": 23891.0}, {"date": "2022-06-24", "close": 6.81, "volume": 45170.0}, {"date": "2022-06-27", "close": 6.79, "volume": 29362.0}, {"date": "2022-06-28", "close": 6.81, "volume": 169009.0}, {"date": "2022-06-29", "close": 6.82, "volume": 50890.0}, {"date": "2022-06-30", "close": 6.78, "volume": 153578.0}, {"date": "2022-07-01", "close": 6.84, "volume": 45054.0}, {"date": "2022-07-05", "close": 6.78, "volume": 63157.0}, {"date": "2022-07-06", "close": 6.72, "volume": 59600.0}, {"date": "2022-07-07", "close": 6.805, "volume": 63535.0}, {"date": "2022-07-08", "close": 6.86, "volume": 47473.0}, {"date": "2022-07-11", "close": 6.855, "volume": 90092.0}, {"date": "2022-07-12", "close": 6.84, "volume": 26619.0}, {"date": "2022-07-13", "close": 6.77, "volume": 33237.0}, {"date": "2022-07-14", "close": 6.68, "volume": 76338.0}, {"date": "2022-07-15", "close": 6.73, "volume": 23204.0}, {"date": "2022-07-18", "close": 6.69, "volume": 52414.0}, {"date": "2022-07-19", "close": 6.77, "volume": 88776.0}, {"date": "2022-07-20", "close": 6.799, "volume": 15464.0}, {"date": "2022-07-21", "close": 6.83, "volume": 32612.0}, {"date": "2022-07-22", "close": 6.8, "volume": 48310.0}, {"date": "2022-07-25", "close": 6.8, "volume": 23773.0}, {"date": "2022-07-26", "close": 6.76, "volume": 23272.0}, {"date": "2022-07-27", "close": 6.88, "volume": 47091.0}, {"date": "2022-07-28", "close": 6.92, "volume": 33447.0}, {"date": "2022-07-29", "close": 6.94, "volume": 63896.0}, {"date": "2022-08-01", "close": 6.95, "volume": 53771.0}, {"date": "2022-08-02", "close": 6.96, "volume": 39273.0}, {"date": "2022-08-03", "close": 7.07, "volume": 35357.0}, {"date": "2022-08-04", "close": 7.03, "volume": 48376.0}, {"date": "2022-08-05", "close": 7.0, "volume": 46091.0}, {"date": "2022-08-08", "close": 7.17, "volume": 127128.0}, {"date": "2022-08-09", "close": 7.39, "volume": 394069.0}, {"date": "2022-08-10", "close": 7.42, "volume": 75945.0}, {"date": "2022-08-11", "close": 7.43, "volume": 33357.0}, {"date": "2022-08-12", "close": 7.59, "volume": 75625.0}, {"date": "2022-08-15", "close": 7.65, "volume": 113756.0}, {"date": "2022-08-16", "close": 7.74, "volume": 54727.0}, {"date": "2022-08-17", "close": 7.62, "volume": 68918.0}, {"date": "2022-08-18", "close": 7.54, "volume": 49227.0}, {"date": "2022-08-19", "close": 7.53, "volume": 82750.0}, {"date": "2022-08-22", "close": 7.44, "volume": 32893.0}, {"date": "2022-08-23", "close": 7.54, "volume": 48050.0}, {"date": "2022-08-24", "close": 7.63, "volume": 22484.0}, {"date": "2022-08-25", "close": 7.6, "volume": 45574.0}, {"date": "2022-08-26", "close": 7.51, "volume": 40049.0}, {"date": "2022-08-29", "close": 7.47, "volume": 42323.0}, {"date": "2022-08-30", "close": 7.52, "volume": 107118.0}, {"date": "2022-08-31", "close": 7.63, "volume": 63884.0}, {"date": "2022-09-01", "close": 7.66, "volume": 154036.0}, {"date": "2022-09-02", "close": 7.59, "volume": 47824.0}, {"date": "2022-09-06", "close": 7.62, "volume": 78155.0}, {"date": "2022-09-07", "close": 7.81, "volume": 93465.0}, {"date": "2022-09-08", "close": 7.98, "volume": 172758.0}, {"date": "2022-09-09", "close": 8.22, "volume": 115057.0}, {"date": "2022-09-12", "close": 8.15, "volume": 109857.0}, {"date": "2022-09-13", "close": 7.86, "volume": 127160.0}, {"date": "2022-09-14", "close": 7.91, "volume": 90888.0}, {"date": "2022-09-15", "close": 7.69, "volume": 93604.0}, {"date": "2022-09-16", "close": 7.66, "volume": 88178.0}, {"date": "2022-09-19", "close": 7.49, "volume": 111143.0}, {"date": "2022-09-20", "close": 7.25, "volume": 120867.0}, {"date": "2022-09-21", "close": 7.125, "volume": 111776.0}, {"date": "2022-09-22", "close": 7.0, "volume": 65182.0}, {"date": "2022-09-23", "close": 6.75, "volume": 155959.0}, {"date": "2022-09-26", "close": 6.52, "volume": 79260.0}, {"date": "2022-09-27", "close": 6.52, "volume": 62949.0}, {"date": "2022-09-28", "close": 6.68, "volume": 127574.0}, {"date": "2022-09-29", "close": 6.49, "volume": 203303.0}, {"date": "2022-09-30", "close": 6.46, "volume": 152843.0}, {"date": "2022-10-03", "close": 6.58, "volume": 150389.0}, {"date": "2022-10-04", "close": 6.83, "volume": 111552.0}, {"date": "2022-10-05", "close": 6.82, "volume": 227400.0}, {"date": "2022-10-06", "close": 6.71, "volume": 121051.0}, {"date": "2022-10-07", "close": 6.78, "volume": 225668.0}, {"date": "2022-10-10", "close": 6.8, "volume": 262674.0}, {"date": "2022-10-11", "close": 6.78, "volume": 173707.0}, {"date": "2022-10-12", "close": 6.74, "volume": 39504.0}, {"date": "2022-10-13", "close": 6.93, "volume": 165451.0}, {"date": "2022-10-14", "close": 7.01, "volume": 196227.0}, {"date": "2022-10-17", "close": 7.13, "volume": 77229.0}, {"date": "2022-10-18", "close": 7.1, "volume": 76383.0}, {"date": "2022-10-19", "close": 7.0, "volume": 53155.0}, {"date": "2022-10-20", "close": 6.87, "volume": 75730.0}, {"date": "2022-10-21", "close": 7.07, "volume": 80037.0}, {"date": "2022-10-24", "close": 7.29, "volume": 59475.0}, {"date": "2022-10-25", "close": 7.5, "volume": 63340.0}, {"date": "2022-10-26", "close": 7.59, "volume": 98199.0}, {"date": "2022-10-27", "close": 7.6, "volume": 47666.0}, {"date": "2022-10-28", "close": 7.62, "volume": 43618.0}, {"date": "2022-10-31", "close": 7.83, "volume": 62760.0}, {"date": "2022-11-01", "close": 7.6, "volume": 50780.0}, {"date": "2022-11-02", "close": 7.49, "volume": 79572.0}, {"date": "2022-11-03", "close": 7.44, "volume": 49730.0}, {"date": "2022-11-04", "close": 7.46, "volume": 45361.0}, {"date": "2022-11-07", "close": 7.5, "volume": 71453.0}, {"date": "2022-11-08", "close": 7.54, "volume": 52357.0}, {"date": "2022-11-09", "close": 7.41, "volume": 30770.0}, {"date": "2022-11-10", "close": 7.81, "volume": 106924.0}, {"date": "2022-11-11", "close": 7.75, "volume": 56575.0}, {"date": "2022-11-14", "close": 7.73, "volume": 51047.0}, {"date": "2022-11-15", "close": 7.71, "volume": 52329.0}, {"date": "2022-11-16", "close": 7.68, "volume": 30223.0}, {"date": "2022-11-17", "close": 7.7, "volume": 41366.0}, {"date": "2022-11-18", "close": 7.84, "volume": 68673.0}, {"date": "2022-11-21", "close": 7.83, "volume": 58676.0}, {"date": "2022-11-22", "close": 7.7, "volume": 87997.0}, {"date": "2022-11-23", "close": 7.57, "volume": 62379.0}, {"date": "2022-11-25", "close": 7.54, "volume": 45040.0}, {"date": "2022-11-28", "close": 7.17, "volume": 116890.0}, {"date": "2022-11-29", "close": 7.34, "volume": 77989.0}, {"date": "2022-11-30", "close": 7.73, "volume": 52628.0}, {"date": "2022-12-01", "close": 7.75, "volume": 56090.0}, {"date": "2022-12-02", "close": 7.81, "volume": 50571.0}, {"date": "2022-12-05", "close": 7.8, "volume": 102648.0}, {"date": "2022-12-06", "close": 7.59, "volume": 66882.0}, {"date": "2022-12-07", "close": 7.56, "volume": 59553.0}, {"date": "2022-12-08", "close": 7.67, "volume": 44537.0}, {"date": "2022-12-09", "close": 7.68, "volume": 34512.0}, {"date": "2022-12-12", "close": 7.64, "volume": 55287.0}, {"date": "2022-12-13", "close": 7.79, "volume": 78184.0}, {"date": "2022-12-14", "close": 7.845, "volume": 134633.0}, {"date": "2022-12-15", "close": 7.59, "volume": 47975.0}, {"date": "2022-12-16", "close": 7.25, "volume": 143030.0}, {"date": "2022-12-19", "close": 7.33, "volume": 59978.0}, {"date": "2022-12-20", "close": 7.33, "volume": 35536.0}, {"date": "2022-12-21", "close": 7.56, "volume": 68484.0}, {"date": "2022-12-22", "close": 7.44, "volume": 39853.0}, {"date": "2022-12-23", "close": 7.5, "volume": 44217.0}, {"date": "2022-12-27", "close": 7.6, "volume": 70705.0}, {"date": "2022-12-28", "close": 7.5, "volume": 44257.0}, {"date": "2022-12-29", "close": 7.79, "volume": 92390.0}, {"date": "2022-12-30", "close": 7.75, "volume": 66494.0}, {"date": "2023-01-03", "close": 7.67, "volume": 28269.0}, {"date": "2023-01-04", "close": 7.67, "volume": 32007.0}, {"date": "2023-01-05", "close": 7.68, "volume": 45576.0}, {"date": "2023-01-06", "close": 7.77, "volume": 42249.0}, {"date": "2023-01-09", "close": 7.82, "volume": 50810.0}, {"date": "2023-01-10", "close": 7.84, "volume": 39193.0}, {"date": "2023-01-11", "close": 7.97, "volume": 93364.0}, {"date": "2023-01-12", "close": 7.99, "volume": 35524.0}, {"date": "2023-01-13", "close": 8.02, "volume": 27743.0}, {"date": "2023-01-17", "close": 7.95, "volume": 32968.0}, {"date": "2023-01-18", "close": 7.81, "volume": 42430.0}, {"date": "2023-01-19", "close": 7.83, "volume": 35718.0}, {"date": "2023-01-20", "close": 8.1, "volume": 55368.0}, {"date": "2023-01-23", "close": 8.09, "volume": 30962.0}, {"date": "2023-01-24", "close": 8.07, "volume": 28068.0}, {"date": "2023-01-25", "close": 7.89, "volume": 48583.0}, {"date": "2023-01-26", "close": 7.9, "volume": 20266.0}, {"date": "2023-01-27", "close": 7.93, "volume": 20505.0}, {"date": "2023-01-30", "close": 7.89, "volume": 27473.0}, {"date": "2023-01-31", "close": 8.04, "volume": 22509.0}, {"date": "2023-02-01", "close": 8.01, "volume": 30604.0}, {"date": "2023-02-02", "close": 8.03, "volume": 54910.0}, {"date": "2023-02-03", "close": 8.13, "volume": 32212.0}, {"date": "2023-02-06", "close": 7.98, "volume": 32234.0}, {"date": "2023-02-07", "close": 8.04, "volume": 21019.0}, {"date": "2023-02-08", "close": 8.0, "volume": 38362.0}, {"date": "2023-02-09", "close": 7.98, "volume": 32813.0}, {"date": "2023-02-10", "close": 7.95, "volume": 15251.0}, {"date": "2023-02-13", "close": 7.96, "volume": 38983.0}, {"date": "2023-02-14", "close": 7.89, "volume": 52364.0}, {"date": "2023-02-15", "close": 7.94, "volume": 15841.0}, {"date": "2023-02-16", "close": 7.9, "volume": 57585.0}, {"date": "2023-02-17", "close": 7.9, "volume": 19364.0}, {"date": "2023-02-21", "close": 7.8, "volume": 42976.0}, {"date": "2023-02-22", "close": 7.95, "volume": 29604.0}, {"date": "2023-02-23", "close": 7.91, "volume": 34877.0}, {"date": "2023-02-24", "close": 7.87, "volume": 19377.0}, {"date": "2023-02-27", "close": 7.95, "volume": 42765.0}, {"date": "2023-02-28", "close": 8.04, "volume": 26355.0}, {"date": "2023-03-01", "close": 7.95, "volume": 29046.0}, {"date": "2023-03-02", "close": 8.04, "volume": 43741.0}, {"date": "2023-03-03", "close": 8.11, "volume": 28147.0}, {"date": "2023-03-06", "close": 8.045, "volume": 56887.0}, {"date": "2023-03-07", "close": 7.97, "volume": 43535.0}, {"date": "2023-03-08", "close": 7.99, "volume": 23066.0}, {"date": "2023-03-09", "close": 8.07, "volume": 94226.0}, {"date": "2023-03-10", "close": 7.91, "volume": 61069.0}, {"date": "2023-03-13", "close": 7.91, "volume": 61893.0}, {"date": "2023-03-14", "close": 8.02, "volume": 63555.0}, {"date": "2023-03-15", "close": 8.03, "volume": 160092.0}, {"date": "2023-03-16", "close": 7.97, "volume": 87377.0}, {"date": "2023-03-17", "close": 7.83, "volume": 41801.0}, {"date": "2023-03-20", "close": 7.66, "volume": 61155.0}, {"date": "2023-03-21", "close": 7.7, "volume": 51862.0}, {"date": "2023-03-22", "close": 7.63, "volume": 23866.0}, {"date": "2023-03-23", "close": 7.63, "volume": 18435.0}, {"date": "2023-03-24", "close": 7.9, "volume": 70998.0}, {"date": "2023-03-27", "close": 7.79, "volume": 23822.0}, {"date": "2023-03-28", "close": 7.71, "volume": 14947.0}, {"date": "2023-03-29", "close": 7.97, "volume": 78333.0}, {"date": "2023-03-30", "close": 8.0, "volume": 44093.0}, {"date": "2023-03-31", "close": 7.95, "volume": 134215.0}, {"date": "2023-04-03", "close": 7.93, "volume": 21513.0}, {"date": "2023-04-04", "close": 7.92, "volume": 51854.0}, {"date": "2023-04-05", "close": 7.95, "volume": 77857.0}, {"date": "2023-04-06", "close": 7.91, "volume": 52228.0}, {"date": "2023-04-10", "close": 8.05, "volume": 45744.0}, {"date": "2023-04-11", "close": 8.13, "volume": 53682.0}, {"date": "2023-04-12", "close": 8.1, "volume": 31870.0}, {"date": "2023-04-13", "close": 8.25, "volume": 120476.0}, {"date": "2023-04-14", "close": 8.19, "volume": 39852.0}, {"date": "2023-04-17", "close": 8.3, "volume": 36146.0}, {"date": "2023-04-18", "close": 8.38, "volume": 66833.0}, {"date": "2023-04-19", "close": 8.4, "volume": 37533.0}, {"date": "2023-04-20", "close": 8.37, "volume": 45031.0}, {"date": "2023-04-21", "close": 8.35, "volume": 48580.0}, {"date": "2023-04-24", "close": 8.51, "volume": 118627.0}, {"date": "2023-04-25", "close": 8.4, "volume": 59201.0}, {"date": "2023-04-26", "close": 8.4, "volume": 69935.0}, {"date": "2023-04-27", "close": 8.54, "volume": 88609.0}, {"date": "2023-04-28", "close": 8.38, "volume": 85780.0}, {"date": "2023-05-01", "close": 8.36, "volume": 92059.0}, {"date": "2023-05-02", "close": 8.36, "volume": 132013.0}, {"date": "2023-05-03", "close": 8.23, "volume": 134784.0}, {"date": "2023-05-04", "close": 8.09, "volume": 44810.0}, {"date": "2023-05-05", "close": 8.23, "volume": 21675.0}, {"date": "2023-05-08", "close": 8.3, "volume": 21818.0}, {"date": "2023-05-09", "close": 8.06, "volume": 63018.0}, {"date": "2023-05-10", "close": 8.02, "volume": 37975.0}, {"date": "2023-05-11", "close": 7.91, "volume": 59024.0}, {"date": "2023-05-12", "close": 7.79, "volume": 79550.0}, {"date": "2023-05-15", "close": 7.71, "volume": 135325.0}, {"date": "2023-05-16", "close": 7.63, "volume": 83710.0}, {"date": "2023-05-17", "close": 7.61, "volume": 77605.0}, {"date": "2023-05-18", "close": 7.57, "volume": 60937.0}, {"date": "2023-05-19", "close": 7.5, "volume": 48598.0}, {"date": "2023-05-22", "close": 7.61, "volume": 69268.0}, {"date": "2023-05-23", "close": 7.66, "volume": 69173.0}, {"date": "2023-05-24", "close": 7.65, "volume": 128501.0}, {"date": "2023-05-25", "close": 7.44, "volume": 49110.0}, {"date": "2023-05-26", "close": 7.54, "volume": 78443.0}, {"date": "2023-05-30", "close": 7.46, "volume": 39379.0}, {"date": "2023-05-31", "close": 7.3902, "volume": 72834.0}, {"date": "2023-06-01", "close": 7.41, "volume": 53700.0}, {"date": "2023-06-02", "close": 7.64, "volume": 48986.0}, {"date": "2023-06-05", "close": 7.56, "volume": 42629.0}, {"date": "2023-06-06", "close": 7.52, "volume": 64311.0}, {"date": "2023-06-07", "close": 7.54, "volume": 109594.0}, {"date": "2023-06-08", "close": 7.6, "volume": 86294.0}, {"date": "2023-06-09", "close": 7.65, "volume": 89139.0}, {"date": "2023-06-12", "close": 7.62, "volume": 47773.0}, {"date": "2023-06-13", "close": 7.62, "volume": 46751.0}, {"date": "2023-06-14", "close": 7.6, "volume": 62467.0}, {"date": "2023-06-15", "close": 7.44, "volume": 54139.0}, {"date": "2023-06-16", "close": 7.41, "volume": 26250.0}, {"date": "2023-06-20", "close": 7.42, "volume": 25974.0}, {"date": "2023-06-21", "close": 7.42, "volume": 25530.0}, {"date": "2023-06-22", "close": 7.4, "volume": 41094.0}, {"date": "2023-06-23", "close": 7.24, "volume": 93601.0}, {"date": "2023-06-26", "close": 7.24, "volume": 41809.0}, {"date": "2023-06-27", "close": 7.3, "volume": 30131.0}, {"date": "2023-06-28", "close": 7.31, "volume": 99819.0}, {"date": "2023-06-29", "close": 7.34, "volume": 26522.0}, {"date": "2023-06-30", "close": 7.4, "volume": 161946.0}, {"date": "2023-07-03", "close": 7.43, "volume": 42117.0}, {"date": "2023-07-05", "close": 7.46, "volume": 44647.0}, {"date": "2023-07-06", "close": 7.45, "volume": 60636.0}, {"date": "2023-07-07", "close": 7.47, "volume": 65482.0}, {"date": "2023-07-10", "close": 7.56, "volume": 63603.0}, {"date": "2023-07-11", "close": 7.6, "volume": 56564.0}, {"date": "2023-07-12", "close": 7.71, "volume": 58186.0}, {"date": "2023-07-13", "close": 7.76, "volume": 33321.0}, {"date": "2023-07-14", "close": 7.56, "volume": 69832.0}, {"date": "2023-07-17", "close": 7.53, "volume": 31790.0}, {"date": "2023-07-18", "close": 7.77, "volume": 101007.0}, {"date": "2023-07-19", "close": 7.76, "volume": 37012.0}, {"date": "2023-07-20", "close": 7.59, "volume": 31030.0}, {"date": "2023-07-21", "close": 7.57, "volume": 54742.0}, {"date": "2023-07-24", "close": 7.57, "volume": 88279.0}, {"date": "2023-07-25", "close": 7.56, "volume": 40234.0}, {"date": "2023-07-26", "close": 7.56, "volume": 56498.0}, {"date": "2023-07-27", "close": 7.47, "volume": 87748.0}, {"date": "2023-07-28", "close": 7.48, "volume": 58210.0}, {"date": "2023-07-31", "close": 7.51, "volume": 75871.0}, {"date": "2023-08-01", "close": 7.37, "volume": 271473.0}, {"date": "2023-08-02", "close": 7.28, "volume": 254848.0}, {"date": "2023-08-03", "close": 7.4, "volume": 68004.0}, {"date": "2023-08-04", "close": 7.34, "volume": 66298.0}, {"date": "2023-08-07", "close": 7.46, "volume": 84993.0}, {"date": "2023-08-08", "close": 7.46, "volume": 45157.0}, {"date": "2023-08-09", "close": 7.45, "volume": 33786.0}, {"date": "2023-08-10", "close": 7.46, "volume": 36557.0}, {"date": "2023-08-11", "close": 7.46, "volume": 17663.0}, {"date": "2023-08-14", "close": 7.4, "volume": 34516.0}, {"date": "2023-08-15", "close": 7.33, "volume": 54354.0}, {"date": "2023-08-16", "close": 7.28, "volume": 48827.0}, {"date": "2023-08-17", "close": 7.23, "volume": 32879.0}, {"date": "2023-08-18", "close": 7.24, "volume": 18605.0}, {"date": "2023-08-21", "close": 7.24, "volume": 41910.0}, {"date": "2023-08-22", "close": 7.21, "volume": 45752.0}, {"date": "2023-08-23", "close": 7.27, "volume": 60820.0}, {"date": "2023-08-24", "close": 7.23, "volume": 23412.0}, {"date": "2023-08-25", "close": 7.3, "volume": 77746.0}, {"date": "2023-08-28", "close": 7.27, "volume": 40926.0}, {"date": "2023-08-29", "close": 7.33, "volume": 28271.0}, {"date": "2023-08-30", "close": 7.3, "volume": 30133.0}, {"date": "2023-08-31", "close": 7.385, "volume": 58521.0}, {"date": "2023-09-01", "close": 7.361, "volume": 28338.0}, {"date": "2023-09-05", "close": 7.33, "volume": 28409.0}, {"date": "2023-09-06", "close": 7.23, "volume": 37214.0}, {"date": "2023-09-07", "close": 7.23, "volume": 57329.0}, {"date": "2023-09-08", "close": 7.24, "volume": 40198.0}, {"date": "2023-09-11", "close": 7.3, "volume": 33778.0}, {"date": "2023-09-12", "close": 7.2499, "volume": 26280.0}, {"date": "2023-09-13", "close": 7.26, "volume": 33481.0}, {"date": "2023-09-14", "close": 7.11, "volume": 68163.0}, {"date": "2023-09-15", "close": 7.1, "volume": 75686.0}, {"date": "2023-09-18", "close": 7.12, "volume": 31445.0}, {"date": "2023-09-19", "close": 7.0861, "volume": 15596.0}, {"date": "2023-09-20", "close": 7.06, "volume": 22164.0}, {"date": "2023-09-21", "close": 7.04, "volume": 64549.0}, {"date": "2023-09-22", "close": 7.02, "volume": 57263.0}, {"date": "2023-09-25", "close": 7.0, "volume": 57679.0}, {"date": "2023-09-26", "close": 6.948, "volume": 63164.0}, {"date": "2023-09-27", "close": 7.01, "volume": 177195.0}, {"date": "2023-09-28", "close": 7.05, "volume": 71558.0}, {"date": "2023-09-29", "close": 7.07, "volume": 116954.0}, {"date": "2023-10-02", "close": 6.94, "volume": 81802.0}, {"date": "2023-10-03", "close": 6.77, "volume": 56697.0}, {"date": "2023-10-04", "close": 6.81, "volume": 108796.0}, {"date": "2023-10-05", "close": 6.76, "volume": 47942.0}, {"date": "2023-10-06", "close": 6.89, "volume": 80991.0}, {"date": "2023-10-09", "close": 6.91, "volume": 97557.0}, {"date": "2023-10-10", "close": 6.95, "volume": 29209.0}, {"date": "2023-10-11", "close": 6.88, "volume": 87968.0}, {"date": "2023-10-12", "close": 6.8, "volume": 44256.0}, {"date": "2023-10-13", "close": 6.85, "volume": 117564.0}, {"date": "2023-10-16", "close": 6.95, "volume": 74463.0}, {"date": "2023-10-17", "close": 6.99, "volume": 52853.0}, {"date": "2023-10-18", "close": 6.94, "volume": 79766.0}, {"date": "2023-10-19", "close": 6.77, "volume": 72514.0}, {"date": "2023-10-20", "close": 6.75, "volume": 39281.0}, {"date": "2023-10-23", "close": 6.78, "volume": 52073.0}, {"date": "2023-10-24", "close": 6.84, "volume": 45376.0}, {"date": "2023-10-25", "close": 6.77, "volume": 17652.0}, {"date": "2023-10-26", "close": 6.79, "volume": 35854.0}, {"date": "2023-10-27", "close": 6.7699, "volume": 16318.0}, {"date": "2023-10-30", "close": 6.82, "volume": 21823.0}, {"date": "2023-10-31", "close": 6.84, "volume": 32539.0}, {"date": "2023-11-01", "close": 6.93, "volume": 27155.0}, {"date": "2023-11-02", "close": 7.0, "volume": 40372.0}, {"date": "2023-11-03", "close": 7.15, "volume": 33129.0}, {"date": "2023-11-06", "close": 7.08, "volume": 49110.0}, {"date": "2023-11-07", "close": 7.06, "volume": 40823.0}, {"date": "2023-11-08", "close": 7.02, "volume": 54378.0}, {"date": "2023-11-09", "close": 6.89, "volume": 28169.0}, {"date": "2023-11-10", "close": 7.07, "volume": 50716.0}, {"date": "2023-11-13", "close": 6.96, "volume": 51384.0}, {"date": "2023-11-14", "close": 7.01, "volume": 25693.0}, {"date": "2023-11-15", "close": 6.98, "volume": 45800.0}, {"date": "2023-11-16", "close": 6.97, "volume": 48136.0}, {"date": "2023-11-17", "close": 7.0, "volume": 44063.0}, {"date": "2023-11-20", "close": 7.07, "volume": 30019.0}, {"date": "2023-11-21", "close": 7.09, "volume": 47256.0}, {"date": "2023-11-22", "close": 7.09, "volume": 58285.0}, {"date": "2023-11-24", "close": 7.07, "volume": 42062.0}, {"date": "2023-11-27", "close": 7.08, "volume": 45497.0}, {"date": "2023-11-28", "close": 7.15, "volume": 61081.0}, {"date": "2023-11-29", "close": 7.22, "volume": 63100.0}, {"date": "2023-11-30", "close": 7.2199, "volume": 11599.0}, {"date": "2023-12-01", "close": 7.21, "volume": 29359.0}, {"date": "2023-12-04", "close": 7.16, "volume": 48705.0}, {"date": "2023-12-05", "close": 7.17, "volume": 45166.0}, {"date": "2023-12-06", "close": 7.42, "volume": 192735.0}, {"date": "2023-12-07", "close": 7.18, "volume": 51707.0}, {"date": "2023-12-08", "close": 7.2, "volume": 22229.0}, {"date": "2023-12-11", "close": 7.39, "volume": 48027.0}, {"date": "2023-12-12", "close": 7.27, "volume": 38977.0}, {"date": "2023-12-13", "close": 7.34, "volume": 81962.0}, {"date": "2023-12-14", "close": 7.26, "volume": 54438.0}, {"date": "2023-12-15", "close": 7.15, "volume": 37372.0}, {"date": "2023-12-18", "close": 7.08, "volume": 85148.0}, {"date": "2023-12-19", "close": 7.12, "volume": 76558.0}, {"date": "2023-12-20", "close": 7.05, "volume": 58332.0}, {"date": "2023-12-21", "close": 7.115, "volume": 66393.0}, {"date": "2023-12-22", "close": 7.26, "volume": 50621.0}, {"date": "2023-12-26", "close": 7.27, "volume": 29882.0}, {"date": "2023-12-27", "close": 7.41, "volume": 124995.0}, {"date": "2023-12-28", "close": 7.49, "volume": 97653.0}, {"date": "2023-12-29", "close": 7.53, "volume": 124697.0}, {"date": "2024-01-02", "close": 7.44, "volume": 89576.0}, {"date": "2024-01-03", "close": 7.3, "volume": 55966.0}, {"date": "2024-01-04", "close": 7.22, "volume": 72136.0}, {"date": "2024-01-05", "close": 7.21, "volume": 37382.0}, {"date": "2024-01-08", "close": 7.28, "volume": 51656.0}, {"date": "2024-01-09", "close": 7.33, "volume": 72052.0}, {"date": "2024-01-10", "close": 7.24, "volume": 29978.0}, {"date": "2024-01-11", "close": 7.24, "volume": 56766.0}, {"date": "2024-01-12", "close": 7.24, "volume": 28324.0}, {"date": "2024-01-16", "close": 7.22, "volume": 36306.0}, {"date": "2024-01-17", "close": 7.21, "volume": 27369.0}, {"date": "2024-01-18", "close": 7.12, "volume": 35998.0}, {"date": "2024-01-19", "close": 7.21, "volume": 40797.0}, {"date": "2024-01-22", "close": 7.25, "volume": 24566.0}, {"date": "2024-01-23", "close": 7.2, "volume": 98328.0}, {"date": "2024-01-24", "close": 7.21, "volume": 74995.0}, {"date": "2024-01-25", "close": 7.15, "volume": 116336.0}, {"date": "2024-01-26", "close": 7.16, "volume": 41377.0}, {"date": "2024-01-29", "close": 7.15, "volume": 88632.0}, {"date": "2024-01-30", "close": 7.09, "volume": 55743.0}, {"date": "2024-01-31", "close": 7.08, "volume": 108641.0}, {"date": "2024-02-01", "close": 7.13, "volume": 39493.0}, {"date": "2024-02-02", "close": 7.09, "volume": 30927.0}, {"date": "2024-02-05", "close": 7.12, "volume": 44543.0}, {"date": "2024-02-06", "close": 7.21, "volume": 42714.0}, {"date": "2024-02-07", "close": 7.11, "volume": 76363.0}, {"date": "2024-02-08", "close": 7.1, "volume": 16708.0}, {"date": "2024-02-09", "close": 7.101, "volume": 41427.0}, {"date": "2024-02-12", "close": 7.22, "volume": 54359.0}, {"date": "2024-02-13", "close": 7.33, "volume": 52429.0}, {"date": "2024-02-14", "close": 7.38, "volume": 35847.0}, {"date": "2024-02-15", "close": 7.49, "volume": 56667.0}, {"date": "2024-02-16", "close": 7.46, "volume": 27972.0}, {"date": "2024-02-20", "close": 7.39, "volume": 40552.0}, {"date": "2024-02-21", "close": 7.29, "volume": 20478.0}, {"date": "2024-02-22", "close": 7.19, "volume": 40556.0}, {"date": "2024-02-23", "close": 7.15, "volume": 40325.0}, {"date": "2024-02-26", "close": 7.2, "volume": 50907.0}, {"date": "2024-02-27", "close": 7.22, "volume": 43475.0}, {"date": "2024-02-28", "close": 7.25, "volume": 27891.0}, {"date": "2024-02-29", "close": 7.23, "volume": 20493.0}, {"date": "2024-03-01", "close": 7.28, "volume": 33154.0}, {"date": "2024-03-04", "close": 7.25, "volume": 48393.0}, {"date": "2024-03-05", "close": 7.25, "volume": 28974.0}, {"date": "2024-03-06", "close": 7.33, "volume": 41185.0}, {"date": "2024-03-07", "close": 7.34, "volume": 68166.0}, {"date": "2024-03-08", "close": 7.3, "volume": 59309.0}, {"date": "2024-03-11", "close": 7.34, "volume": 40708.0}, {"date": "2024-03-12", "close": 7.41, "volume": 67358.0}, {"date": "2024-03-13", "close": 7.39, "volume": 25565.0}, {"date": "2024-03-14", "close": 7.2, "volume": 82652.0}, {"date": "2024-03-15", "close": 7.37, "volume": 111068.0}, {"date": "2024-03-18", "close": 7.39, "volume": 69214.0}, {"date": "2024-03-19", "close": 7.36, "volume": 17915.0}, {"date": "2024-03-20", "close": 7.34, "volume": 62303.0}, {"date": "2024-03-21", "close": 7.3, "volume": 26303.0}, {"date": "2024-03-22", "close": 7.27, "volume": 21636.0}, {"date": "2024-03-25", "close": 7.15, "volume": 54258.0}, {"date": "2024-03-26", "close": 7.31, "volume": 89938.0}, {"date": "2024-03-27", "close": 7.5, "volume": 115422.0}, {"date": "2024-03-28", "close": 7.31, "volume": 200427.0}, {"date": "2024-04-01", "close": 7.27, "volume": 113871.0}, {"date": "2024-04-02", "close": 7.23, "volume": 44464.0}, {"date": "2024-04-03", "close": 7.22, "volume": 19663.0}, {"date": "2024-04-04", "close": 7.19, "volume": 45548.0}, {"date": "2024-04-05", "close": 7.2, "volume": 21842.0}, {"date": "2024-04-08", "close": 7.17, "volume": 13268.0}, {"date": "2024-04-09", "close": 7.19, "volume": 42025.0}, {"date": "2024-04-10", "close": 7.13, "volume": 30818.0}, {"date": "2024-04-11", "close": 7.12, "volume": 40164.0}, {"date": "2024-04-12", "close": 7.0, "volume": 44676.0}, {"date": "2024-04-15", "close": 6.96, "volume": 49981.0}, {"date": "2024-04-16", "close": 6.99, "volume": 28992.0}, {"date": "2024-04-17", "close": 6.97, "volume": 45419.0}, {"date": "2024-04-18", "close": 6.924, "volume": 55775.0}, {"date": "2024-04-19", "close": 6.9699, "volume": 30056.0}, {"date": "2024-04-22", "close": 7.03, "volume": 26343.0}, {"date": "2024-04-23", "close": 7.06, "volume": 91479.0}, {"date": "2024-04-24", "close": 7.04, "volume": 35211.0}, {"date": "2024-04-25", "close": 7.01, "volume": 17426.0}, {"date": "2024-04-26", "close": 7.0, "volume": 93046.0}, {"date": "2024-04-29", "close": 7.05, "volume": 37826.0}, {"date": "2024-04-30", "close": 7.01, "volume": 31504.0}, {"date": "2024-05-01", "close": 7.01, "volume": 29152.0}, {"date": "2024-05-02", "close": 7.09, "volume": 64499.0}, {"date": "2024-05-03", "close": 7.13, "volume": 26001.0}, {"date": "2024-05-06", "close": 7.08, "volume": 40456.0}, {"date": "2024-05-07", "close": 7.18, "volume": 84581.0}, {"date": "2024-05-08", "close": 7.1799, "volume": 31749.0}, {"date": "2024-05-09", "close": 7.23, "volume": 32404.0}, {"date": "2024-05-10", "close": 7.23, "volume": 26510.0}, {"date": "2024-05-13", "close": 7.25, "volume": 48177.0}, {"date": "2024-05-14", "close": 7.3, "volume": 81542.0}, {"date": "2024-05-15", "close": 7.39, "volume": 85372.0}, {"date": "2024-05-16", "close": 7.36, "volume": 28427.0}, {"date": "2024-05-17", "close": 7.33, "volume": 20128.0}, {"date": "2024-05-20", "close": 7.28, "volume": 31638.0}, {"date": "2024-05-21", "close": 7.31, "volume": 25590.0}, {"date": "2024-05-22", "close": 7.305, "volume": 21340.0}, {"date": "2024-05-23", "close": 7.26, "volume": 36882.0}, {"date": "2024-05-24", "close": 7.31, "volume": 28417.0}, {"date": "2024-05-28", "close": 7.27, "volume": 11273.0}, {"date": "2024-05-29", "close": 7.23, "volume": 19719.0}, {"date": "2024-05-30", "close": 7.24, "volume": 16989.0}, {"date": "2024-05-31", "close": 7.23, "volume": 25394.0}, {"date": "2024-06-03", "close": 7.26, "volume": 7775.0}, {"date": "2024-06-04", "close": 7.3299, "volume": 25648.0}, {"date": "2024-06-05", "close": 7.29, "volume": 17238.0}, {"date": "2024-06-06", "close": 7.2886, "volume": 45692.0}, {"date": "2024-06-07", "close": 7.3, "volume": 25014.0}, {"date": "2024-06-10", "close": 7.35, "volume": 51984.0}, {"date": "2024-06-11", "close": 7.37, "volume": 61670.0}, {"date": "2024-06-12", "close": 7.4724, "volume": 49496.0}, {"date": "2024-06-13", "close": 7.4, "volume": 34568.0}, {"date": "2024-06-14", "close": 7.24, "volume": 49448.0}, {"date": "2024-06-17", "close": 7.27, "volume": 47345.0}, {"date": "2024-06-18", "close": 7.22, "volume": 18022.0}, {"date": "2024-06-20", "close": 7.12, "volume": 64128.0}, {"date": "2024-06-21", "close": 7.13, "volume": 20788.0}, {"date": "2024-06-24", "close": 7.14, "volume": 16867.0}, {"date": "2024-06-25", "close": 7.12, "volume": 18115.0}, {"date": "2024-06-26", "close": 7.11, "volume": 14474.0}, {"date": "2024-06-27", "close": 7.45, "volume": 156491.0}, {"date": "2024-06-28", "close": 7.6, "volume": 111329.0}, {"date": "2024-07-01", "close": 7.35, "volume": 25197.0}, {"date": "2024-07-02", "close": 7.38, "volume": 13212.0}, {"date": "2024-07-03", "close": 7.3325, "volume": 15224.0}, {"date": "2024-07-05", "close": 7.24, "volume": 41330.0}, {"date": "2024-07-08", "close": 7.24, "volume": 30452.0}, {"date": "2024-07-09", "close": 7.13, "volume": 49092.0}, {"date": "2024-07-10", "close": 7.1501, "volume": 51247.0}, {"date": "2024-07-11", "close": 7.13, "volume": 28411.0}, {"date": "2024-07-12", "close": 7.14, "volume": 36416.0}, {"date": "2024-07-15", "close": 7.18, "volume": 55808.0}, {"date": "2024-07-16", "close": 7.17, "volume": 18770.0}, {"date": "2024-07-17", "close": 7.16, "volume": 41163.0}, {"date": "2024-07-18", "close": 7.15, "volume": 31973.0}, {"date": "2024-07-19", "close": 7.17, "volume": 11676.0}, {"date": "2024-07-22", "close": 7.3, "volume": 72959.0}, {"date": "2024-07-23", "close": 7.31, "volume": 68516.0}, {"date": "2024-07-24", "close": 7.21, "volume": 37697.0}, {"date": "2024-07-25", "close": 7.265, "volume": 18563.0}, {"date": "2024-07-26", "close": 7.38, "volume": 41616.0}, {"date": "2024-07-29", "close": 7.31, "volume": 14128.0}, {"date": "2024-07-30", "close": 7.305, "volume": 17947.0}, {"date": "2024-07-31", "close": 7.39, "volume": 67746.0}, {"date": "2024-08-01", "close": 7.31, "volume": 23549.0}, {"date": "2024-08-02", "close": 7.155, "volume": 14396.0}, {"date": "2024-08-05", "close": 7.07, "volume": 93325.0}, {"date": "2024-08-06", "close": 7.18, "volume": 24660.0}, {"date": "2024-08-07", "close": 7.07, "volume": 38202.0}, {"date": "2024-08-08", "close": 7.19, "volume": 33828.0}, {"date": "2024-08-09", "close": 7.21, "volume": 7925.0}, {"date": "2024-08-12", "close": 7.18, "volume": 9675.0}, {"date": "2024-08-13", "close": 7.22, "volume": 18749.0}, {"date": "2024-08-14", "close": 7.2, "volume": 18794.0}, {"date": "2024-08-15", "close": 7.235, "volume": 35854.0}, {"date": "2024-08-16", "close": 7.27, "volume": 25047.0}, {"date": "2024-08-19", "close": 7.26, "volume": 23692.0}, {"date": "2024-08-20", "close": 7.31, "volume": 32136.0}, {"date": "2024-08-21", "close": 7.32, "volume": 49414.0}, {"date": "2024-08-22", "close": 7.18, "volume": 20697.0}, {"date": "2024-08-23", "close": 7.24, "volume": 50289.0}, {"date": "2024-08-26", "close": 7.3, "volume": 22038.0}, {"date": "2024-08-27", "close": 7.25, "volume": 61415.0}, {"date": "2024-08-28", "close": 7.24, "volume": 11553.0}, {"date": "2024-08-29", "close": 7.27, "volume": 98437.0}, {"date": "2024-08-30", "close": 7.32, "volume": 33706.0}, {"date": "2024-09-03", "close": 7.25, "volume": 25224.0}, {"date": "2024-09-04", "close": 7.29, "volume": 18510.0}, {"date": "2024-09-05", "close": 7.3166, "volume": 54944.0}, {"date": "2024-09-06", "close": 7.34, "volume": 20476.0}, {"date": "2024-09-09", "close": 7.28, "volume": 20213.0}, {"date": "2024-09-10", "close": 7.26, "volume": 14899.0}, {"date": "2024-09-11", "close": 7.233, "volume": 22194.0}, {"date": "2024-09-12", "close": 7.28, "volume": 24590.0}, {"date": "2024-09-13", "close": 7.31, "volume": 44450.0}, {"date": "2024-09-16", "close": 7.41, "volume": 46435.0}, {"date": "2024-09-17", "close": 7.24, "volume": 47012.0}, {"date": "2024-09-18", "close": 7.3, "volume": 26081.0}, {"date": "2024-09-19", "close": 7.377, "volume": 63906.0}, {"date": "2024-09-20", "close": 7.26, "volume": 47214.0}, {"date": "2024-09-23", "close": 7.25, "volume": 25601.0}, {"date": "2024-09-24", "close": 7.26, "volume": 20051.0}, {"date": "2024-09-25", "close": 7.26, "volume": 37362.0}, {"date": "2024-09-26", "close": 7.14, "volume": 64802.0}, {"date": "2024-09-27", "close": 7.17, "volume": 163267.0}, {"date": "2024-09-30", "close": 7.12, "volume": 351810.0}, {"date": "2024-10-01", "close": 7.05, "volume": 245179.0}, {"date": "2024-10-02", "close": 7.05, "volume": 56025.0}, {"date": "2024-10-03", "close": 6.99, "volume": 139337.0}, {"date": "2024-10-04", "close": 7.0, "volume": 36010.0}, {"date": "2024-10-07", "close": 7.01, "volume": 103713.0}, {"date": "2024-10-08", "close": 7.04, "volume": 78071.0}, {"date": "2024-10-09", "close": 7.07, "volume": 61866.0}, {"date": "2024-10-10", "close": 7.07, "volume": 32828.0}, {"date": "2024-10-11", "close": 7.07, "volume": 84953.0}, {"date": "2024-10-14", "close": 7.07, "volume": 67774.0}, {"date": "2024-10-15", "close": 7.08, "volume": 33382.0}, {"date": "2024-10-16", "close": 7.11, "volume": 89751.0}, {"date": "2024-10-17", "close": 7.08, "volume": 26595.0}, {"date": "2024-10-18", "close": 7.08, "volume": 29936.0}, {"date": "2024-10-21", "close": 7.05, "volume": 54556.0}, {"date": "2024-10-22", "close": 7.06, "volume": 56890.0}, {"date": "2024-10-23", "close": 6.95, "volume": 75458.0}, {"date": "2024-10-24", "close": 6.94, "volume": 147193.0}, {"date": "2024-10-25", "close": 6.95, "volume": 66848.0}, {"date": "2024-10-28", "close": 6.97, "volume": 47081.0}, {"date": "2024-10-29", "close": 6.94, "volume": 29319.0}, {"date": "2024-10-30", "close": 6.9, "volume": 36281.0}, {"date": "2024-10-31", "close": 6.86, "volume": 57867.0}, {"date": "2024-11-01", "close": 6.95, "volume": 32654.0}, {"date": "2024-11-04", "close": 6.8777, "volume": 37477.0}, {"date": "2024-11-05", "close": 6.94, "volume": 14057.0}, {"date": "2024-11-06", "close": 6.95, "volume": 26847.0}, {"date": "2024-11-07", "close": 6.94, "volume": 25824.0}, {"date": "2024-11-08", "close": 6.93, "volume": 42804.0}, {"date": "2024-11-11", "close": 7.04, "volume": 96999.0}, {"date": "2024-11-12", "close": 7.03, "volume": 104618.0}, {"date": "2024-11-13", "close": 7.01, "volume": 59895.0}, {"date": "2024-11-14", "close": 7.01, "volume": 55134.0}, {"date": "2024-11-15", "close": 6.97, "volume": 95621.0}, {"date": "2024-11-18", "close": 7.05, "volume": 47295.0}, {"date": "2024-11-19", "close": 7.05, "volume": 58807.0}, {"date": "2024-11-20", "close": 7.02, "volume": 69510.0}, {"date": "2024-11-21", "close": 7.01, "volume": 67601.0}, {"date": "2024-11-22", "close": 7.03, "volume": 89300.0}, {"date": "2024-11-25", "close": 7.09, "volume": 52920.0}, {"date": "2024-11-26", "close": 7.06, "volume": 34334.0}, {"date": "2024-11-27", "close": 7.06, "volume": 43737.0}, {"date": "2024-11-29", "close": 7.07, "volume": 17169.0}, {"date": "2024-12-02", "close": 7.1, "volume": 24111.0}, {"date": "2024-12-03", "close": 7.11, "volume": 119490.0}, {"date": "2024-12-04", "close": 7.05, "volume": 27855.0}, {"date": "2024-12-05", "close": 7.08, "volume": 32431.0}, {"date": "2024-12-06", "close": 7.05, "volume": 20340.0}, {"date": "2024-12-09", "close": 7.05, "volume": 35791.0}, {"date": "2024-12-10", "close": 7.05, "volume": 35284.0}, {"date": "2024-12-11", "close": 7.02, "volume": 58062.0}, {"date": "2024-12-12", "close": 6.9979, "volume": 43462.0}, {"date": "2024-12-13", "close": 6.98, "volume": 51739.0}, {"date": "2024-12-16", "close": 6.98, "volume": 55743.0}, {"date": "2024-12-17", "close": 6.79, "volume": 99642.0}, {"date": "2024-12-18", "close": 6.72, "volume": 61799.0}, {"date": "2024-12-19", "close": 6.56, "volume": 108242.0}, {"date": "2024-12-20", "close": 6.6459, "volume": 94875.0}, {"date": "2024-12-23", "close": 6.63, "volume": 135670.0}, {"date": "2024-12-24", "close": 6.685, "volume": 28318.0}, {"date": "2024-12-26", "close": 6.71, "volume": 47400.0}, {"date": "2024-12-27", "close": 6.62, "volume": 53502.0}, {"date": "2024-12-30", "close": 6.67, "volume": 63623.0}, {"date": "2024-12-31", "close": 6.71, "volume": 172610.0}, {"date": "2025-01-02", "close": 6.74, "volume": 62353.0}, {"date": "2025-01-03", "close": 6.74, "volume": 97101.0}, {"date": "2025-01-06", "close": 6.68, "volume": 116636.0}, {"date": "2025-01-07", "close": 6.67, "volume": 27019.0}, {"date": "2025-01-08", "close": 6.66, "volume": 49482.0}, {"date": "2025-01-10", "close": 6.61, "volume": 48690.0}, {"date": "2025-01-13", "close": 6.64, "volume": 73071.0}, {"date": "2025-01-14", "close": 6.64, "volume": 60516.0}, {"date": "2025-01-15", "close": 6.671, "volume": 32893.0}, {"date": "2025-01-16", "close": 6.69, "volume": 41090.0}, {"date": "2025-01-17", "close": 6.67, "volume": 101489.0}, {"date": "2025-01-21", "close": 6.69, "volume": 34584.0}, {"date": "2025-01-22", "close": 6.65, "volume": 50166.0}, {"date": "2025-01-23", "close": 6.62, "volume": 71603.0}, {"date": "2025-01-24", "close": 6.61, "volume": 74855.0}, {"date": "2025-01-27", "close": 6.57, "volume": 68612.0}, {"date": "2025-01-28", "close": 6.56, "volume": 60335.0}, {"date": "2025-01-29", "close": 6.531, "volume": 88983.0}, {"date": "2025-01-30", "close": 6.57, "volume": 57983.0}, {"date": "2025-01-31", "close": 6.55, "volume": 62149.0}, {"date": "2025-02-03", "close": 6.51, "volume": 63222.0}, {"date": "2025-02-04", "close": 6.51, "volume": 73470.0}, {"date": "2025-02-05", "close": 6.47, "volume": 82309.0}, {"date": "2025-02-06", "close": 6.45, "volume": 39584.0}, {"date": "2025-02-07", "close": 6.44, "volume": 40400.0}, {"date": "2025-02-10", "close": 6.4656, "volume": 32723.0}, {"date": "2025-02-11", "close": 6.45, "volume": 47180.0}, {"date": "2025-02-12", "close": 6.44, "volume": 79315.0}, {"date": "2025-02-13", "close": 6.45, "volume": 77453.0}, {"date": "2025-02-14", "close": 6.44, "volume": 20286.0}, {"date": "2025-02-18", "close": 6.45, "volume": 77628.0}, {"date": "2025-02-19", "close": 6.46, "volume": 78133.0}, {"date": "2025-02-20", "close": 6.47, "volume": 87824.0}, {"date": "2025-02-21", "close": 6.4499, "volume": 70342.0}, {"date": "2025-02-24", "close": 6.45, "volume": 39943.0}, {"date": "2025-02-25", "close": 6.51, "volume": 79465.0}, {"date": "2025-02-26", "close": 6.48, "volume": 33198.0}, {"date": "2025-02-27", "close": 6.42, "volume": 28568.0}, {"date": "2025-02-28", "close": 6.43, "volume": 43530.0}, {"date": "2025-03-03", "close": 6.4, "volume": 51927.0}, {"date": "2025-03-04", "close": 6.39, "volume": 93775.0}, {"date": "2025-03-05", "close": 6.33, "volume": 69592.0}, {"date": "2025-03-06", "close": 6.29, "volume": 45622.0}, {"date": "2025-03-07", "close": 6.32, "volume": 19971.0}, {"date": "2025-03-10", "close": 6.28, "volume": 60829.0}, {"date": "2025-03-11", "close": 6.25, "volume": 42823.0}, {"date": "2025-03-12", "close": 6.29, "volume": 81248.0}, {"date": "2025-03-13", "close": 6.23, "volume": 41126.0}, {"date": "2025-03-14", "close": 6.28, "volume": 38624.0}, {"date": "2025-03-17", "close": 6.12, "volume": 99507.0}, {"date": "2025-03-18", "close": 6.14, "volume": 54448.0}, {"date": "2025-03-19", "close": 6.15, "volume": 77672.0}, {"date": "2025-03-20", "close": 6.21, "volume": 56476.0}, {"date": "2025-03-21", "close": 6.15, "volume": 18131.0}, {"date": "2025-03-24", "close": 6.15, "volume": 59441.0}, {"date": "2025-03-25", "close": 6.2, "volume": 41490.0}, {"date": "2025-03-26", "close": 6.15, "volume": 54815.0}, {"date": "2025-03-27", "close": 6.16, "volume": 70895.0}, {"date": "2025-03-28", "close": 6.09, "volume": 87616.0}, {"date": "2025-03-31", "close": 6.13, "volume": 85749.0}, {"date": "2025-04-01", "close": 6.14, "volume": 218674.0}, {"date": "2025-04-02", "close": 6.13, "volume": 64734.0}, {"date": "2025-04-03", "close": 6.03, "volume": 63707.0}, {"date": "2025-04-04", "close": 5.54, "volume": 158080.0}, {"date": "2025-04-07", "close": 5.3, "volume": 91636.0}, {"date": "2025-04-08", "close": 5.31, "volume": 167221.0}, {"date": "2025-04-09", "close": 5.55, "volume": 126931.0}, {"date": "2025-04-10", "close": 5.44, "volume": 62784.0}, {"date": "2025-04-11", "close": 5.49, "volume": 90169.0}, {"date": "2025-04-14", "close": 5.55, "volume": 51236.0}, {"date": "2025-04-15", "close": 5.52, "volume": 36580.0}, {"date": "2025-04-16", "close": 5.49, "volume": 61113.0}, {"date": "2025-04-17", "close": 5.39, "volume": 757519.0}, {"date": "2025-04-21", "close": 5.25, "volume": 102239.0}, {"date": "2025-04-22", "close": 5.41, "volume": 46734.0}, {"date": "2025-04-23", "close": 5.47, "volume": 131356.0}, {"date": "2025-04-24", "close": 5.55, "volume": 83489.0}, {"date": "2025-04-25", "close": 5.54, "volume": 39551.0}, {"date": "2025-04-28", "close": 5.54, "volume": 38709.0}, {"date": "2025-04-29", "close": 5.57, "volume": 106696.0}, {"date": "2025-04-30", "close": 5.6, "volume": 79173.0}, {"date": "2025-05-01", "close": 5.62, "volume": 95272.0}, {"date": "2025-05-02", "close": 5.7, "volume": 49664.0}, {"date": "2025-05-05", "close": 5.73, "volume": 105260.0}, {"date": "2025-05-06", "close": 5.72, "volume": 48714.0}, {"date": "2025-05-07", "close": 5.78, "volume": 85824.0}, {"date": "2025-05-08", "close": 5.8, "volume": 149531.0}, {"date": "2025-05-09", "close": 5.81, "volume": 48473.0}, {"date": "2025-05-12", "close": 6.06, "volume": 194498.0}, {"date": "2025-05-13", "close": 6.15, "volume": 137209.0}, {"date": "2025-05-14", "close": 6.12, "volume": 101385.0}, {"date": "2025-05-15", "close": 6.09, "volume": 106734.0}, {"date": "2025-05-16", "close": 6.09, "volume": 17037.0}, {"date": "2025-05-19", "close": 6.09, "volume": 36906.0}, {"date": "2025-05-20", "close": 6.04, "volume": 49544.0}, {"date": "2025-05-21", "close": 6.0, "volume": 53317.0}, {"date": "2025-05-22", "close": 6.02, "volume": 31550.0}, {"date": "2025-05-23", "close": 5.97, "volume": 69212.0}, {"date": "2025-05-27", "close": 5.97, "volume": 133650.0}, {"date": "2025-05-28", "close": 5.97, "volume": 71799.0}, {"date": "2025-05-29", "close": 5.97, "volume": 44335.0}, {"date": "2025-05-30", "close": 6.01, "volume": 59191.0}, {"date": "2025-06-02", "close": 6.01, "volume": 84135.0}, {"date": "2025-06-03", "close": 6.05, "volume": 85216.0}, {"date": "2025-06-04", "close": 6.06, "volume": 27709.0}, {"date": "2025-06-05", "close": 6.03, "volume": 109019.0}, {"date": "2025-06-06", "close": 6.09, "volume": 15864.0}, {"date": "2025-06-09", "close": 6.12, "volume": 35783.0}, {"date": "2025-06-10", "close": 6.17, "volume": 79471.0}, {"date": "2025-06-11", "close": 6.21, "volume": 112963.0}, {"date": "2025-06-12", "close": 6.28, "volume": 101922.0}, {"date": "2025-06-13", "close": 6.28, "volume": 42128.0}, {"date": "2025-06-16", "close": 6.22, "volume": 44050.0}, {"date": "2025-06-17", "close": 6.17, "volume": 41347.0}, {"date": "2025-06-18", "close": 6.11, "volume": 40891.0}, {"date": "2025-06-20", "close": 6.04, "volume": 59016.0}, {"date": "2025-06-23", "close": 6.06, "volume": 65819.0}, {"date": "2025-06-24", "close": 6.06, "volume": 54761.0}, {"date": "2025-06-25", "close": 6.08, "volume": 57760.0}, {"date": "2025-06-26", "close": 6.12, "volume": 62144.0}, {"date": "2025-06-27", "close": 6.13, "volume": 83432.0}, {"date": "2025-06-30", "close": 6.25, "volume": 464836.0}, {"date": "2025-07-01", "close": 6.32, "volume": 122114.0}, {"date": "2025-07-02", "close": 6.31, "volume": 51004.0}, {"date": "2025-07-03", "close": 6.3308, "volume": 18031.0}, {"date": "2025-07-07", "close": 6.25, "volume": 62837.0}, {"date": "2025-07-08", "close": 6.29, "volume": 31535.0}, {"date": "2025-07-09", "close": 6.3, "volume": 34325.0}, {"date": "2025-07-10", "close": 6.35, "volume": 36511.0}, {"date": "2025-07-11", "close": 6.3, "volume": 53592.0}, {"date": "2025-07-14", "close": 6.29, "volume": 43545.0}, {"date": "2025-07-15", "close": 6.2, "volume": 65980.0}, {"date": "2025-07-16", "close": 6.18, "volume": 60771.0}, {"date": "2025-07-17", "close": 6.225, "volume": 32872.0}, {"date": "2025-07-18", "close": 6.24, "volume": 43570.0}, {"date": "2025-07-21", "close": 6.19, "volume": 59111.0}, {"date": "2025-07-22", "close": 6.2, "volume": 72565.0}, {"date": "2025-07-23", "close": 6.2, "volume": 70782.0}, {"date": "2025-07-24", "close": 6.21, "volume": 38645.0}, {"date": "2025-07-25", "close": 6.26, "volume": 72193.0}, {"date": "2025-07-28", "close": 6.22, "volume": 50819.0}, {"date": "2025-07-29", "close": 6.22, "volume": 52291.0}, {"date": "2025-07-30", "close": 6.15, "volume": 86902.0}, {"date": "2025-07-31", "close": 6.18, "volume": 119893.0}, {"date": "2025-08-01", "close": 6.14, "volume": 87772.0}, {"date": "2025-08-04", "close": 6.17, "volume": 81741.0}, {"date": "2025-08-05", "close": 6.13, "volume": 27388.0}, {"date": "2025-08-06", "close": 6.13, "volume": 26417.0}, {"date": "2025-08-07", "close": 6.185, "volume": 26567.0}, {"date": "2025-08-08", "close": 6.19, "volume": 19577.0}, {"date": "2025-08-11", "close": 6.18, "volume": 37038.0}, {"date": "2025-08-12", "close": 6.23, "volume": 70836.0}, {"date": "2025-08-13", "close": 6.26, "volume": 27038.0}, {"date": "2025-08-14", "close": 6.2502, "volume": 27504.0}, {"date": "2025-08-15", "close": 6.2, "volume": 11813.0}, {"date": "2025-08-18", "close": 6.2003, "volume": 35151.0}, {"date": "2025-08-19", "close": 6.205, "volume": 27632.0}, {"date": "2025-08-20", "close": 6.23, "volume": 54273.0}, {"date": "2025-08-21", "close": 6.15, "volume": 80847.0}, {"date": "2025-08-22", "close": 6.25, "volume": 62703.0}, {"date": "2025-08-25", "close": 6.26, "volume": 150380.0}, {"date": "2025-08-26", "close": 6.27, "volume": 33098.0}, {"date": "2025-08-27", "close": 6.27, "volume": 25665.0}, {"date": "2025-08-28", "close": 6.27, "volume": 73221.0}, {"date": "2025-08-29", "close": 6.32, "volume": 49477.0}, {"date": "2025-09-02", "close": 6.32, "volume": 114187.0}, {"date": "2025-09-03", "close": 6.28, "volume": 83137.0}, {"date": "2025-09-04", "close": 6.295, "volume": 47402.0}, {"date": "2025-09-05", "close": 6.27, "volume": 37999.0}, {"date": "2025-09-08", "close": 6.28, "volume": 62109.0}, {"date": "2025-09-09", "close": 6.24, "volume": 55019.0}, {"date": "2025-09-10", "close": 6.24, "volume": 39427.0}, {"date": "2025-09-11", "close": 6.265, "volume": 29103.0}, {"date": "2025-09-12", "close": 6.24, "volume": 27488.0}, {"date": "2025-09-15", "close": 6.25, "volume": 39587.0}, {"date": "2025-09-16", "close": 6.172, "volume": 28284.0}, {"date": "2025-09-17", "close": 6.17, "volume": 84201.0}, {"date": "2025-09-18", "close": 6.21, "volume": 34062.0}, {"date": "2025-09-19", "close": 6.17, "volume": 28571.0}, {"date": "2025-09-22", "close": 6.15, "volume": 92984.0}, {"date": "2025-09-23", "close": 6.15, "volume": 68961.0}, {"date": "2025-09-24", "close": 6.13, "volume": 59344.0}, {"date": "2025-09-25", "close": 6.12, "volume": 86343.0}, {"date": "2025-09-26", "close": 6.14, "volume": 33244.0}, {"date": "2025-09-29", "close": 6.1, "volume": 41392.0}, {"date": "2025-09-30", "close": 6.17, "volume": 116815.0}, {"date": "2025-10-01", "close": 6.24, "volume": 62982.0}, {"date": "2025-10-02", "close": 6.22, "volume": 48634.0}, {"date": "2025-10-03", "close": 6.26, "volume": 34656.0}, {"date": "2025-10-06", "close": 6.28, "volume": 54615.0}, {"date": "2025-10-07", "close": 6.25, "volume": 110650.0}, {"date": "2025-10-08", "close": 6.33, "volume": 96063.0}, {"date": "2025-10-09", "close": 6.25, "volume": 49771.0}, {"date": "2025-10-10", "close": 6.17, "volume": 64846.0}, {"date": "2025-10-13", "close": 6.22, "volume": 29879.0}, {"date": "2025-10-14", "close": 6.17, "volume": 68315.0}, {"date": "2025-10-15", "close": 6.15, "volume": 32193.0}, {"date": "2025-10-16", "close": 6.09, "volume": 71367.0}, {"date": "2025-10-17", "close": 6.07, "volume": 56233.0}, {"date": "2025-10-20", "close": 6.11, "volume": 35478.0}, {"date": "2025-10-21", "close": 6.12, "volume": 41366.0}, {"date": "2025-10-22", "close": 6.07, "volume": 89901.0}, {"date": "2025-10-23", "close": 6.12, "volume": 73219.0}, {"date": "2025-10-24", "close": 6.14, "volume": 71167.0}, {"date": "2025-10-27", "close": 6.17, "volume": 62748.0}, {"date": "2025-10-28", "close": 6.105, "volume": 95737.0}, {"date": "2025-10-29", "close": 6.06, "volume": 56717.0}, {"date": "2025-10-30", "close": 6.0, "volume": 41976.0}, {"date": "2025-10-31", "close": 6.01, "volume": 135659.0}, {"date": "2025-11-03", "close": 6.02, "volume": 92040.0}, {"date": "2025-11-04", "close": 5.94, "volume": 58017.0}, {"date": "2025-11-05", "close": 5.98, "volume": 50559.0}, {"date": "2025-11-06", "close": 5.95, "volume": 54141.0}, {"date": "2025-11-07", "close": 5.91, "volume": 26972.0}, {"date": "2025-11-10", "close": 5.95, "volume": 89695.0}, {"date": "2025-11-11", "close": 5.98, "volume": 43678.0}, {"date": "2025-11-12", "close": 5.96, "volume": 58592.0}, {"date": "2025-11-13", "close": 5.91, "volume": 39521.0}, {"date": "2025-11-14", "close": 5.93, "volume": 116462.0}, {"date": "2025-11-17", "close": 5.79, "volume": 122855.0}, {"date": "2025-11-18", "close": 5.79, "volume": 38279.0}, {"date": "2025-11-19", "close": 5.71, "volume": 195921.0}, {"date": "2025-11-20", "close": 5.67, "volume": 61611.0}, {"date": "2025-11-21", "close": 5.78, "volume": 75474.0}, {"date": "2025-11-24", "close": 5.84, "volume": 113253.0}, {"date": "2025-11-25", "close": 5.88, "volume": 98433.0}, {"date": "2025-11-26", "close": 5.92, "volume": 49830.0}, {"date": "2025-11-28", "close": 5.97, "volume": 37872.0}, {"date": "2025-12-01", "close": 5.98, "volume": 78930.0}, {"date": "2025-12-02", "close": 5.93, "volume": 56434.0}, {"date": "2025-12-03", "close": 5.965, "volume": 74889.0}, {"date": "2025-12-04", "close": 5.96, "volume": 62954.0}, {"date": "2025-12-05", "close": 5.97, "volume": 17765.0}, {"date": "2025-12-08", "close": 5.96, "volume": 37799.0}, {"date": "2025-12-09", "close": 5.95, "volume": 16332.0}, {"date": "2025-12-10", "close": 5.96, "volume": 55409.0}, {"date": "2025-12-11", "close": 5.95, "volume": 49041.0}, {"date": "2025-12-12", "close": 5.92, "volume": 102451.0}, {"date": "2025-12-15", "close": 5.9, "volume": 52244.0}, {"date": "2025-12-16", "close": 5.84, "volume": 87256.0}, {"date": "2025-12-17", "close": 5.85, "volume": 89329.0}, {"date": "2025-12-18", "close": 5.88, "volume": 126451.0}, {"date": "2025-12-19", "close": 5.91, "volume": 127385.0}, {"date": "2025-12-22", "close": 5.9, "volume": 68489.0}, {"date": "2025-12-23", "close": 5.9, "volume": 76511.0}, {"date": "2025-12-24", "close": 5.94, "volume": 47032.0}, {"date": "2025-12-26", "close": 5.93, "volume": 104747.0}, {"date": "2025-12-29", "close": 5.92, "volume": 137273.0}, {"date": "2025-12-30", "close": 5.99, "volume": 119015.0}, {"date": "2025-12-31", "close": 6.0, "volume": 149419.0}, {"date": "2026-01-02", "close": 6.07, "volume": 109354.0}, {"date": "2026-01-05", "close": 6.05, "volume": 133264.0}, {"date": "2026-01-06", "close": 6.11, "volume": 42947.0}, {"date": "2026-01-07", "close": 6.07, "volume": 99331.0}, {"date": "2026-01-08", "close": 6.09, "volume": 116493.0}, {"date": "2026-01-09", "close": 6.08, "volume": 131398.0}, {"date": "2026-01-12", "close": 6.07, "volume": 104834.0}, {"date": "2026-01-13", "close": 6.06, "volume": 105562.0}, {"date": "2026-01-14", "close": 6.075, "volume": 49733.0}, {"date": "2026-01-15", "close": 6.04, "volume": 52636.0}, {"date": "2026-01-16", "close": 5.96, "volume": 178285.0}, {"date": "2026-01-20", "close": 5.88, "volume": 91457.0}, {"date": "2026-01-21", "close": 5.98, "volume": 50128.0}, {"date": "2026-01-22", "close": 6.0, "volume": 78004.0}, {"date": "2026-01-23", "close": 6.04, "volume": 44662.0}, {"date": "2026-01-26", "close": 6.02, "volume": 83727.0}, {"date": "2026-01-27", "close": 6.03, "volume": 25762.0}, {"date": "2026-01-28", "close": 6.01, "volume": 105939.0}, {"date": "2026-01-29", "close": 6.02, "volume": 131121.0}, {"date": "2026-01-30", "close": 6.03, "volume": 87949.0}, {"date": "2026-02-02", "close": 6.08, "volume": 53116.0}, {"date": "2026-02-03", "close": 6.01, "volume": 83626.0}, {"date": "2026-02-04", "close": 6.02, "volume": 59121.0}, {"date": "2026-02-05", "close": 6.0, "volume": 155234.0}, {"date": "2026-02-06", "close": 6.11, "volume": 161313.0}, {"date": "2026-02-09", "close": 6.15, "volume": 71765.0}, {"date": "2026-02-10", "close": 6.15, "volume": 118171.0}, {"date": "2026-02-11", "close": 6.17, "volume": 68736.0}, {"date": "2026-02-12", "close": 6.12, "volume": 38797.0}, {"date": "2026-02-13", "close": 6.17, "volume": 110904.0}, {"date": "2026-02-17", "close": 6.07, "volume": 56698.0}, {"date": "2026-02-18", "close": 6.13, "volume": 43037.0}, {"date": "2026-02-19", "close": 6.12, "volume": 53784.0}, {"date": "2026-02-20", "close": 6.14, "volume": 45103.0}, {"date": "2026-02-23", "close": 6.09, "volume": 30755.0}, {"date": "2026-02-24", "close": 6.14, "volume": 70794.0}, {"date": "2026-02-25", "close": 6.088, "volume": 96915.0}, {"date": "2026-02-26", "close": 6.07, "volume": 79906.0}, {"date": "2026-02-27", "close": 6.16, "volume": 90145.0}, {"date": "2026-03-02", "close": 6.13, "volume": 111476.0}, {"date": "2026-03-03", "close": 6.07, "volume": 81789.0}, {"date": "2026-03-04", "close": 6.11, "volume": 59161.0}, {"date": "2026-03-05", "close": 6.03, "volume": 57971.0}, {"date": "2026-03-06", "close": 5.99, "volume": 25202.0}, {"date": "2026-03-09", "close": 5.95, "volume": 83950.0}, {"date": "2026-03-10", "close": 5.93, "volume": 67512.0}, {"date": "2026-03-11", "close": 5.95, "volume": 29994.0}, {"date": "2026-03-12", "close": 5.91, "volume": 43072.0}, {"date": "2026-03-13", "close": 5.89, "volume": 37318.0}, {"date": "2026-03-16", "close": 5.89, "volume": 50666.0}, {"date": "2026-03-17", "close": 5.9, "volume": 59775.0}, {"date": "2026-03-18", "close": 5.85, "volume": 25375.0}, {"date": "2026-03-19", "close": 5.8, "volume": 63528.0}, {"date": "2026-03-20", "close": 5.75, "volume": 73293.0}, {"date": "2026-03-23", "close": 5.79, "volume": 41169.0}, {"date": "2026-03-24", "close": 5.8, "volume": 28847.0}, {"date": "2026-03-25", "close": 5.82, "volume": 18953.0}, {"date": "2026-03-26", "close": 5.77, "volume": 42428.0}, {"date": "2026-03-27", "close": 5.705, "volume": 59146.0}, {"date": "2026-03-30", "close": 5.7, "volume": 60050.0}, {"date": "2026-03-31", "close": 5.83, "volume": 89773.0}, {"date": "2026-04-01", "close": 5.86, "volume": 96512.0}, {"date": "2026-04-02", "close": 5.803, "volume": 78535.0}, {"date": "2026-04-06", "close": 5.84, "volume": 44028.0}, {"date": "2026-04-07", "close": 5.825, "volume": 42452.0}, {"date": "2026-04-08", "close": 5.88, "volume": 51189.0}, {"date": "2026-04-09", "close": 5.89, "volume": 12313.0}, {"date": "2026-04-10", "close": 5.85, "volume": 46791.0}, {"date": "2026-04-13", "close": 5.91, "volume": 57750.0}, {"date": "2026-04-14", "close": 5.94, "volume": 77471.0}, {"date": "2026-04-15", "close": 5.86, "volume": 46910.0}, {"date": "2026-04-16", "close": 5.89, "volume": 119311.0}, {"date": "2026-04-17", "close": 5.96, "volume": 98448.0}, {"date": "2026-04-20", "close": 5.92, "volume": 41560.0}, {"date": "2026-04-21", "close": 5.91, "volume": 50003.0}, {"date": "2026-04-22", "close": 5.92, "volume": 47754.0}, {"date": "2026-04-23", "close": 5.9143, "volume": 34702.0}, {"date": "2026-04-24", "close": 5.895, "volume": 26440.0}, {"date": "2026-04-27", "close": 5.92, "volume": 38556.0}, {"date": "2026-04-28", "close": 5.915, "volume": 62291.0}, {"date": "2026-04-29", "close": 5.97, "volume": 38664.0}, {"date": "2026-04-30", "close": 6.02, "volume": 64780.0}, {"date": "2026-05-01", "close": 6.015, "volume": 80041.0}, {"date": "2026-05-04", "close": 6.0027, "volume": 115524.0}, {"date": "2026-05-05", "close": 6.0, "volume": 39661.0}, {"date": "2026-05-06", "close": 5.97, "volume": 24840.0}, {"date": "2026-05-07", "close": 5.96, "volume": 56070.0}, {"date": "2026-05-08", "close": 5.96, "volume": 32620.0}, {"date": "2026-05-11", "close": 5.94, "volume": 58078.0}, {"date": "2026-05-12", "close": 5.91, "volume": 93319.0}, {"date": "2026-05-13", "close": 5.92, "volume": 15035.0}, {"date": "2026-05-14", "close": 5.88, "volume": 50483.0}, {"date": "2026-05-15", "close": 5.79, "volume": 146089.0}, {"date": "2026-05-18", "close": 5.81, "volume": 55634.0}, {"date": "2026-05-19", "close": 5.81, "volume": 62083.0}, {"date": "2026-05-20", "close": 5.86, "volume": 57039.0}, {"date": "2026-05-21", "close": 5.85, "volume": 62040.0}, {"date": "2026-05-22", "close": 5.83, "volume": 32131.0}, {"date": "2026-05-26", "close": 5.82, "volume": 64717.0}, {"date": "2026-05-27", "close": 5.83, "volume": 35034.0}, {"date": "2026-05-28", "close": 5.8503, "volume": 70906.0}, {"date": "2026-05-29", "close": 5.86, "volume": 52593.0}, {"date": "2026-06-01", "close": 5.84, "volume": 103617.0}, {"date": "2026-06-02", "close": 5.88, "volume": 76459.0}, {"date": "2026-06-03", "close": 5.83, "volume": 53128.0}, {"date": "2026-06-04", "close": 5.83, "volume": 78572.0}, {"date": "2026-06-05", "close": 5.8, "volume": 327847.0}, {"date": "2026-06-08", "close": 5.8199, "volume": 48969.0}, {"date": "2026-06-09", "close": 5.74, "volume": 90690.0}, {"date": "2026-06-10", "close": 5.71, "volume": 86681.0}, {"date": "2026-06-11", "close": 5.745, "volume": 66002.0}, {"date": "2026-06-12", "close": 5.75, "volume": 49650.0}, {"date": "2026-06-15", "close": 5.7, "volume": 66089.0}, {"date": "2026-06-16", "close": 5.64, "volume": 107633.0}, {"date": "2026-06-17", "close": 5.58, "volume": 122212.0}, {"date": "2026-06-18", "close": 5.55, "volume": 109621.0}, {"date": "2026-06-22", "close": 5.53, "volume": 119114.0}, {"date": "2026-06-23", "close": 5.49, "volume": 80458.0}, {"date": "2026-06-24", "close": 5.46, "volume": 52597.0}, {"date": "2026-06-25", "close": 5.47, "volume": 56709.0}, {"date": "2026-06-26", "close": 5.4817, "volume": 22316.0}, {"date": "2026-06-29", "close": 5.5, "volume": 66590.0}, {"date": "2026-06-30", "close": 5.52, "volume": 110203.0}, {"date": "2026-07-01", "close": 5.54, "volume": 79131.0}, {"date": "2026-07-02", "close": 5.56, "volume": 42229.0}, {"date": "2026-07-06", "close": 5.56, "volume": 33515.0}, {"date": "2026-07-07", "close": 5.6, "volume": 199669.0}, {"date": "2026-07-08", "close": 5.6, "volume": 90364.0}, {"date": "2026-07-09", "close": 5.62, "volume": 58791.0}, {"date": "2026-07-10", "close": 5.65, "volume": 29295.0}, {"date": "2026-07-13", "close": 5.68, "volume": 21734.0}, {"date": "2026-07-14", "close": 5.64, "volume": 29119.0}, {"date": "2026-07-15", "close": 5.6, "volume": 19722.0}, {"date": "2026-07-16", "close": 5.5983, "volume": 67505.0}, {"date": "2026-07-17", "close": 5.59, "volume": 47813.0}, {"date": "2026-07-20", "close": 5.58, "volume": 30404.0}, {"date": "2026-07-21", "close": 5.58, "volume": 53609.0}, {"date": "2026-07-22", "close": 5.56, "volume": 53415.0}, {"date": "2026-07-23", "close": 5.55, "volume": 22736.0}, {"date": "2026-07-24", "close": 5.5853, "volume": 21543.0}, {"date": "2026-07-27", "close": 5.62, "volume": 39574.0}, {"date": "2026-07-28", "close": 5.58, "volume": 53015.0}, {"date": "2026-07-29", "close": 5.5801, "volume": 22431.0}, {"date": "2026-07-30", "close": 5.58, "volume": 78929.0}, {"date": "2026-07-31", "close": 5.64, "volume": 69549.0}, {"date": "2026-08-03", "close": 5.64, "volume": 78239.0}, {"date": "2026-08-04", "close": 5.6, "volume": 71621.0}, {"date": "2026-08-05", "close": 5.6, "volume": 113705.0}, {"date": "2026-08-06", "close": 5.58, "volume": 62875.0}, {"date": "2026-08-07", "close": 5.64, "volume": 36442.0}], "refreshing": true}