{"ticker": "MFM", "overview": {"cik": "801961", "ticker": "MFM", "name": "ABERDEEN MUNICIPAL INCOME FUND", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "4", "date": "2026-09-29", "title": "PRIMARY DOCUMENT", "accession": "0001537459-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "PRIMARY DOCUMENT", "accession": "0001011720-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "PRIMARY DOCUMENT", "accession": "0001693173-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "PRIMARY DOCUMENT", "accession": "0001697614-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "PRIMARY DOCUMENT", "accession": "0001854612-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "PRIMARY DOCUMENT", "accession": "0001573624-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "PRIMARY DOCUMENT", "accession": "0001404931-26-000001", "price_sensitive": false}, {"form": "40-17G", "date": "2026-09-24", "title": "Form 40-17G", "accession": "0001104659-26-110246", "price_sensitive": false}, {"form": "POS EX", "date": "2026-09-16", "title": "Form POS EX", "accession": "0001104659-26-108314", "price_sensitive": false}, {"form": "N-PX", "date": "2026-08-21", "title": "Form N-PX", "accession": "0001104659-26-099479", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "PRIMARY DOCUMENT", "accession": "0001224071-26-000002", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-08-11", "title": "Proxy statement", "accession": "0001104659-26-093494", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0001186865-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0002034870-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0001605696-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0001244373-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0001018572-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0001763852-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0001227472-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0001764372-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0001223373-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0001218497-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0001338946-26-000001", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-07-27", "title": "Form PRE 14A", "accession": "0001104659-26-086721", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-083544", "price_sensitive": false}]}, "description": "ABERDEEN MUNICIPAL INCOME FUND trades as MFM on the NYSE and is registered in the United States. Privy Trades holds 93 insider filings for the company, from June 2006 to July 2014. Across those, 5 insiders disclosed 5 open-market purchases totalling $108.65M against 4 sales totalling $1.00M. The most recent filing on record is dated 10 July 2026.", "exchange": "NYSE", "stats": {"buy_n": 5, "buy_sum": 108654052.568, "sell_n": 4, "sell_sum": 1000000.0, "net": 107654052.568, "insiders": 5, "first_date": "2006-06-08", "last_date": "2014-07-23"}, "metrics": {"ticker": "MFM", "has_prices": true, "as_of": "2026-08-07", "last": 5.44, "prev_close": 5.39, "change": 0.05000000000000071, "change_pct": 0.009276437847866551, "session_volume": 314688.0, "vwap_5": 5.394755819155727, "vwap_20": 5.443766153990729, "vwap_60": 5.468492990905216, "vwap_250": 5.406742667920157, "high_52w": 5.62, "low_52w": 5.22, "avg_volume_20": 276669.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001104659-26-083542", "src": "INSIDERS", "ticker": "MFM", "cik": "801961", "company": "ABERDEEN MUNICIPAL INCOME FUND", "company_raw": "ABERDEEN MUNICIPAL INCOME FUND", "who": "Bill Maher", "who_key": "Maher Bill", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 34528.3128, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director files routine paperwork on MFM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/801961/000110465926083542/0001104659-26-083542-index.htm", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166486}, {"id": "0001104659-26-083543", "src": "INSIDERS", "ticker": "MFM", "cik": "801961", "company": "ABERDEEN MUNICIPAL INCOME FUND", "company_raw": "ABERDEEN MUNICIPAL INCOME FUND", "who": "Todd Reit", "who_key": "Reit Todd", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 14682.3748, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director files routine paperwork on MFM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/801961/000110465926083543/0001104659-26-083543-index.htm", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166486}, {"id": "0001104659-26-083544", "src": "INSIDERS", "ticker": "MFM", "cik": "801961", "company": "ABERDEEN MUNICIPAL INCOME FUND", "company_raw": "ABERDEEN MUNICIPAL INCOME FUND", "who": "Nancy Yao", "who_key": "Yao Nancy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 16962.5464, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director files routine paperwork on MFM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/801961/000110465926083544/0001104659-26-083544-index.htm", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166486}, {"id": "0001709423-26-000004", "src": "INSIDERS", "ticker": "MFM", "cik": "801961", "company": "ABERDEEN MUNICIPAL INCOME FUND", "company_raw": "ABERDEEN MUNICIPAL INCOME FUND", "who": "Kevin D. Strain", "who_key": "Strain Kevin D", "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 MFM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1709423/000170942326000004/0001709423-26-000004-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178006}, {"id": "0001011720-26-000004", "src": "INSIDERS", "ticker": "MFM", "cik": "801961", "company": "ABERDEEN MUNICIPAL INCOME FUND", "company_raw": "ABERDEEN MUNICIPAL INCOME FUND", "who": "John M. Corcoran", "who_key": "CORCORAN JOHN M", "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 MFM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1011720/000101172026000004/0001011720-26-000004-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178006}, {"id": "0001537459-26-000004", "src": "INSIDERS", "ticker": "MFM", "cik": "801961", "company": "ABERDEEN MUNICIPAL INCOME FUND", "company_raw": "ABERDEEN MUNICIPAL INCOME FUND", "who": "David L. DiLorenzo", "who_key": "DiLorenzo David L", "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 MFM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1537459/000153745926000004/0001537459-26-000004-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178006}, {"id": "0001697614-26-000004", "src": "INSIDERS", "ticker": "MFM", "cik": "801961", "company": "ABERDEEN MUNICIPAL INCOME FUND", "company_raw": "ABERDEEN MUNICIPAL INCOME FUND", "who": "Alexander Mackey", "who_key": "Mackey Alexander", "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 MFM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1697614/000169761426000004/0001697614-26-000004-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178006}, {"id": "0001404931-26-000001", "src": "INSIDERS", "ticker": "MFM", "cik": "801961", "company": "ABERDEEN MUNICIPAL INCOME FUND", "company_raw": "ABERDEEN MUNICIPAL INCOME FUND", "who": "Michael L. Dawson", "who_key": "Dawson Michael L", "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 MFM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1404931/000140493126000001/0001404931-26-000001-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178006}, {"id": "0001573624-26-000004", "src": "INSIDERS", "ticker": "MFM", "cik": "801961", "company": "ABERDEEN MUNICIPAL INCOME FUND", "company_raw": "ABERDEEN MUNICIPAL INCOME FUND", "who": "Pilar Gomez-Bravo", "who_key": "Gomez-Bravo Pilar", "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 MFM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1573624/000157362426000004/0001573624-26-000004-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178006}, {"id": "0001224071-26-000002", "src": "INSIDERS", "ticker": "MFM", "cik": "801961", "company": "ABERDEEN MUNICIPAL INCOME FUND", "company_raw": "ABERDEEN MUNICIPAL INCOME FUND", "who": "Laurie J. Thomsen", "who_key": "THOMSEN LAURIE J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director files routine paperwork on MFM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1224071/000122407126000002/0001224071-26-000002-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178006}, {"id": "0001338946-26-000001", "src": "INSIDERS", "ticker": "MFM", "cik": "801961", "company": "ABERDEEN MUNICIPAL INCOME FUND", "company_raw": "ABERDEEN MUNICIPAL INCOME FUND", "who": "Steven E. Buller", "who_key": "Buller Steven E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director files routine paperwork on MFM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1338946/000133894626000001/0001338946-26-000001-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178006}, {"id": "0001193125-26-264049", "src": "INSIDERS", "ticker": "MFM", "cik": "801961", "company": "ABERDEEN MUNICIPAL INCOME FUND", "company_raw": "ABERDEEN MUNICIPAL INCOME FUND", "who": "JPMorgan Chase Bank, N.A.", "who_key": "JPMorgan Chase Bank, N.A.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner files routine paperwork on MFM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/801961/000119312526264049/0001193125-26-264049-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-08", "mins": 212566}, {"id": "13DG-0001193125-26-291678", "src": "13DG", "ticker": "MFM", "cik": "801961", "company": "ABERDEEN MUNICIPAL INCOME FUND", "company_raw": "ABERDEEN MUNICIPAL INCOME FUND", "who": "Aberdeen Municipal Income FUND", "who_key": "ABERDEEN MUNICIPAL INCOME FUND", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "ABERDEEN MUNICIPAL INCOME FUND moves to a 100% passive stake in MFM", "source_url": "https://www.sec.gov/Archives/edgar/data/801961/0001193125-26-291678-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-06-08", "mins": 212566}, {"id": "0001244199-26-000001", "src": "INSIDERS", "ticker": "MFM", "cik": "801961", "company": "ABERDEEN MUNICIPAL INCOME FUND", "company_raw": "MFS MUNICIPAL INCOME TRUST", "who": "Geoffrey Schechter", "who_key": "SCHECHTER GEOFFREY", "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 MFM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/801961/000124419926000001/0001244199-26-000001-index.htm", "trade_date": "2025-09-30", "timestamp": "2025-09-30", "mins": 574006}, {"id": "0001253367-25-000006", "src": "INSIDERS", "ticker": "MFM", "cik": "801961", "company": "ABERDEEN MUNICIPAL INCOME FUND", "company_raw": "MFS MUNICIPAL INCOME TRUST", "who": "Joseph Flaherty", "who_key": "FLAHERTY JOSEPH", "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 MFM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/801961/000125336725000006/0001253367-25-000006-index.htm", "trade_date": "2025-06-01", "timestamp": "2025-06-01", "mins": 748246}, {"id": "0001287963-25-000007", "src": "INSIDERS", "ticker": "MFM", "cik": "801961", "company": "ABERDEEN MUNICIPAL INCOME FUND", "company_raw": "MFS MUNICIPAL INCOME TRUST", "who": "Amrit Kanwal", "who_key": "KANWAL AMRIT", "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 MFM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/801961/000128796325000007/0001287963-25-000007-index.htm", "trade_date": "2025-04-01", "timestamp": "2025-04-01", "mins": 836086}, {"id": "0002050280-25-000003", "src": "INSIDERS", "ticker": "MFM", "cik": "801961", "company": "ABERDEEN MUNICIPAL INCOME FUND", "company_raw": "MFS MUNICIPAL INCOME TRUST", "who": "William Adams", "who_key": "Adams William", "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 MFM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/801961/000205028025000003/0002050280-25-000003-index.htm", "trade_date": "2024-09-30", "timestamp": "2024-09-30", "mins": 1099606}, {"id": "0000950170-24-098876", "src": "INSIDERS", "ticker": "MFM", "cik": "801961", "company": "ABERDEEN MUNICIPAL INCOME FUND", "company_raw": "MFS MUNICIPAL INCOME TRUST", "who": "JPMorgan Chase Bank, N.A.", "who_key": "JPMorgan Chase Bank, N.A.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner files routine paperwork on MFM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/801961/000095017024098876/0000950170-24-098876-index.htm", "trade_date": "2024-08-16", "timestamp": "2024-08-16", "mins": 1164406}, {"id": "0000950170-24-091532", "src": "INSIDERS", "ticker": "MFM", "cik": "801961", "company": "ABERDEEN MUNICIPAL INCOME FUND", "company_raw": "MFS MUNICIPAL INCOME TRUST", "who": "JPMorgan Chase Bank, N.A.", "who_key": "JPMorgan Chase Bank, N.A.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner files routine paperwork on MFM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/801961/000095017024091532/0000950170-24-091532-index.htm", "trade_date": "2024-08-02", "timestamp": "2024-08-02", "mins": 1184566}, {"id": "0001700264-25-000043", "src": "INSIDERS", "ticker": "MFM", "cik": "801961", "company": "ABERDEEN MUNICIPAL INCOME FUND", "company_raw": "MFS MUNICIPAL INCOME TRUST", "who": "Linda Dougherty", "who_key": "DOUGHERTY LINDA", "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 MFM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/801961/000170026425000043/0001700264-25-000043-index.htm", "trade_date": "2024-07-15", "timestamp": "2024-07-15", "mins": 1210486}, {"id": "0001700264-24-000011", "src": "INSIDERS", "ticker": "MFM", "cik": "801961", "company": "ABERDEEN MUNICIPAL INCOME FUND", "company_raw": "MFS MUNICIPAL INCOME TRUST", "who": "Manjit Singh", "who_key": "SINGH MANJIT", "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 MFM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/801961/000170026424000011/0001700264-24-000011-index.htm", "trade_date": "2024-03-18", "timestamp": "2024-03-18", "mins": 1381846}, {"id": "0001605696-23-000003", "src": "INSIDERS", "ticker": "MFM", "cik": "801961", "company": "ABERDEEN MUNICIPAL INCOME FUND", "company_raw": "MFS MUNICIPAL INCOME TRUST", "who": "Maryanne L. Roepke", "who_key": "Roepke Maryanne L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 17465094.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director files routine paperwork on MFM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/801961/000160569623000003/0001605696-23-000003-index.htm", "trade_date": "2023-05-22", "timestamp": "2023-05-22", "mins": 1815286}, {"id": "0001700264-23-000007", "src": "INSIDERS", "ticker": "MFM", "cik": "801961", "company": "ABERDEEN MUNICIPAL INCOME FUND", "company_raw": "MFS MUNICIPAL INCOME TRUST", "who": "Gary S. Lasman", "who_key": "Lasman Gary S", "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 MFM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/801961/000170026423000007/0001700264-23-000007-index.htm", "trade_date": "2023-03-28", "timestamp": "2023-03-28", "mins": 1894486}, {"id": "0001700264-22-000085", "src": "INSIDERS", "ticker": "MFM", "cik": "801961", "company": "ABERDEEN MUNICIPAL INCOME FUND", "company_raw": "MFS MUNICIPAL INCOME TRUST", "who": "Thomas H. Connors", "who_key": "CONNORS THOMAS H", "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 MFM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/801961/000170026422000085/0001700264-22-000085-index.htm", "trade_date": "2022-04-19", "timestamp": "2022-04-19", "mins": 2388406}, {"id": "0001700264-22-000061", "src": "INSIDERS", "ticker": "MFM", "cik": "801961", "company": "ABERDEEN MUNICIPAL INCOME FUND", "company_raw": "MFS MUNICIPAL INCOME TRUST", "who": "Martin J. Wolin", "who_key": "WOLIN MARTIN J", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on MFM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/801961/000170026422000061/0001700264-22-000061-index.htm", "trade_date": "2022-02-28", "timestamp": "2022-02-28", "mins": 2460406}, {"id": "0001700264-22-000073", "src": "INSIDERS", "ticker": "MFM", "cik": "801961", "company": "ABERDEEN MUNICIPAL INCOME FUND", "company_raw": "MFS MUNICIPAL INCOME TRUST", "who": "Robert J. Manning", "who_key": "MANNING ROBERT J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director files routine paperwork on MFM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/801961/000170026422000073/0001700264-22-000073-index.htm", "trade_date": "2021-12-31", "timestamp": "2021-12-31", "mins": 2545366}, {"id": "0001700264-22-000047", "src": "INSIDERS", "ticker": "MFM", "cik": "801961", "company": "ABERDEEN MUNICIPAL INCOME FUND", "company_raw": "MFS MUNICIPAL INCOME TRUST", "who": "Kevin Beatty", "who_key": "Beatty Kevin", "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 MFM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/801961/000170026422000047/0001700264-22-000047-index.htm", "trade_date": "2021-10-15", "timestamp": "2021-10-15", "mins": 2656246}, {"id": "0001700264-22-000016", "src": "INSIDERS", "ticker": "MFM", "cik": "801961", "company": "ABERDEEN MUNICIPAL INCOME FUND", "company_raw": "MFS MUNICIPAL INCOME TRUST", "who": "Robin A. Stelmach", "who_key": "STELMACH ROBIN A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director files routine paperwork on MFM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/801961/000170026422000016/0001700264-22-000016-index.htm", "trade_date": "2021-08-15", "timestamp": "2021-08-15", "mins": 2744086}, {"id": "0001209191-21-047686", "src": "INSIDERS", "ticker": "MFM", "cik": "801961", "company": "ABERDEEN MUNICIPAL INCOME FUND", "company_raw": "MFS MUNICIPAL INCOME TRUST", "who": "Citigroup Inc", "who_key": "CITIGROUP INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 113750000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner files routine paperwork on MFM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/801961/000120919121047686/0001209191-21-047686-index.htm", "trade_date": "2021-07-20", "timestamp": "2021-07-20", "mins": 2781526}, {"id": "0001700264-22-000002", "src": "INSIDERS", "ticker": "MFM", "cik": "801961", "company": "ABERDEEN MUNICIPAL INCOME FUND", "company_raw": "MFS MUNICIPAL INCOME TRUST", "who": "Jacques Goulet Jr", "who_key": "GOULET JACQUES JR", "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 MFM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/801961/000170026422000002/0001700264-22-000002-index.htm", "trade_date": "2021-06-18", "timestamp": "2021-06-18", "mins": 2827606}], "recent_buys": [{"id": "0001605696-14-000017", "src": "INSIDERS", "ticker": "MFM", "cik": "801961", "company": "ABERDEEN MUNICIPAL INCOME FUND", "company_raw": "MFS MUNICIPAL INCOME TRUST", "who": "Maryanne L. Roepke", "who_key": "Roepke Maryanne L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 12082.518, "score": 28.4, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "MFM lands a director's $12K", "source_url": "https://www.sec.gov/Archives/edgar/data/801961/000160569614000017/0001605696-14-000017-index.htm", "trade_date": "2014-07-23", "timestamp": "2014-07-23", "mins": 6459286}, {"id": "0001181431-12-051339", "src": "INSIDERS", "ticker": "MFM", "cik": "801961", "company": "ABERDEEN MUNICIPAL INCOME FUND", "company_raw": "MFS MUNICIPAL INCOME TRUST", "who": "Citigroup Inc", "who_key": "CITIGROUP INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 106475000.0, "score": 72.5, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Whale alert \u2014 A 10% owner buys $106.5M of MFM", "source_url": "https://www.sec.gov/Archives/edgar/data/801961/000118143112051339/0001181431-12-051339-index.htm", "trade_date": "2012-09-17", "timestamp": "2012-09-17", "mins": 7429846}, {"id": "0001181431-11-004846", "src": "INSIDERS", "ticker": "MFM", "cik": "801961", "company": "ABERDEEN MUNICIPAL INCOME FUND", "company_raw": "MFS MUNICIPAL INCOME TRUST", "who": "Citigroup Inc", "who_key": "CITIGROUP INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 2134458.0, "score": 53.9, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "3 insiders now buying MFM", "source_url": "https://www.sec.gov/Archives/edgar/data/801961/000118143111004846/0001181431-11-004846-index.htm", "trade_date": "2011-01-20", "timestamp": "2011-01-20", "mins": 8302486}, {"id": "0001227472-09-000020", "src": "INSIDERS", "ticker": "MFM", "cik": "801961", "company": "ABERDEEN MUNICIPAL INCOME FUND", "company_raw": "MFS MUNICIPAL INCOME TRUST", "who": "John P. Kavanaugh", "who_key": "KAVANAUGH JOHN P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 12000.0, "score": 28.4, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 3 buying MFM", "source_url": "https://www.sec.gov/Archives/edgar/data/801961/000122747209000020/0001227472-09-000020-index.htm", "trade_date": "2009-08-14", "timestamp": "2009-08-14", "mins": 9057046}, {"id": "0001348995-06-000007", "src": "INSIDERS", "ticker": "MFM", "cik": "801961", "company": "ABERDEEN MUNICIPAL INCOME FUND", "company_raw": "MFS MUNICIPAL INCOME TRUST", "who": "Robert Ellsworth Butler", "who_key": "Butler Robert Ellsworth", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 20512.05, "score": 46.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "4 insiders pile into MFM", "source_url": "https://www.sec.gov/Archives/edgar/data/801961/000134899506000007/0001348995-06-000007-index.htm", "trade_date": "2006-06-08", "timestamp": "2006-06-08", "mins": 10731766}], "institutional": [{"id": "13DG-0001193125-26-291678", "src": "13DG", "ticker": "MFM", "cik": "801961", "company": "ABERDEEN MUNICIPAL INCOME FUND", "company_raw": "ABERDEEN MUNICIPAL INCOME FUND", "who": "Aberdeen Municipal Income FUND", "who_key": "ABERDEEN MUNICIPAL INCOME FUND", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "ABERDEEN MUNICIPAL INCOME FUND moves to a 100% passive stake in MFM", "source_url": "https://www.sec.gov/Archives/edgar/data/801961/0001193125-26-291678-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-06-08", "mins": 212566}], "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": "Aberdeen Municipal Income Fund Common Shares of Beneficial Interest", "new_value": "ABERDEEN MUNICIPAL INCOME FUND", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000801961", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000801961", "applied": 1, "detected_at": "2026-10-26T02:16:38.842428"}]}, "key_people": [{"who": "Citigroup Inc", "who_key": "CITIGROUP INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 108609458.0, "sold": 0, "net": 108609458.0, "trades": 2, "top_score": 72.5, "lean": "buying", "history": [{"action": "BUY", "amount": 106475000.0, "date": "2012-09-17", "score": 72.5, "source_url": "https://www.sec.gov/Archives/edgar/data/801961/000118143112051339/0001181431-12-051339-index.htm"}, {"action": "BUY", "amount": 2134458.0, "date": "2011-01-20", "score": 53.9, "source_url": "https://www.sec.gov/Archives/edgar/data/801961/000118143111004846/0001181431-11-004846-index.htm"}], "latest": {"action": "BUY", "amount": 106475000.0, "date": "2012-09-17", "score": 72.5, "source_url": "https://www.sec.gov/Archives/edgar/data/801961/000118143112051339/0001181431-12-051339-index.htm"}}, {"who": "J. Atwood Ives", "who_key": "IVES J ATWOOD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1000000.0, "net": -1000000.0, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 400000.0, "date": "2008-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/801961/000134955608000006/0001349556-08-000006-index.htm"}, {"action": "SELL", "amount": 400000.0, "date": "2008-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/801961/000134955608000007/0001349556-08-000007-index.htm"}, {"action": "SELL", "amount": 100000.0, "date": "2008-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/801961/000134955608000003/0001349556-08-000003-index.htm"}, {"action": "SELL", "amount": 100000.0, "date": "2008-09-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/801961/000134955608000002/0001349556-08-000002-index.htm"}], "latest": {"action": "SELL", "amount": 400000.0, "date": "2008-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/801961/000134955608000006/0001349556-08-000006-index.htm"}}, {"who": "Robert Ellsworth Butler", "who_key": "Butler Robert Ellsworth", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 20512.05, "sold": 0, "net": 20512.05, "trades": 1, "top_score": 46.0, "lean": "buying", "history": [{"action": "BUY", "amount": 20512.05, "date": "2006-06-08", "score": 46.0, "source_url": "https://www.sec.gov/Archives/edgar/data/801961/000134899506000007/0001348995-06-000007-index.htm"}], "latest": {"action": "BUY", "amount": 20512.05, "date": "2006-06-08", "score": 46.0, "source_url": "https://www.sec.gov/Archives/edgar/data/801961/000134899506000007/0001348995-06-000007-index.htm"}}, {"who": "Maryanne L. Roepke", "who_key": "Roepke Maryanne L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 12082.518, "sold": 0, "net": 12082.518, "trades": 1, "top_score": 28.4, "lean": "buying", "history": [{"action": "BUY", "amount": 12082.518, "date": "2014-07-23", "score": 28.4, "source_url": "https://www.sec.gov/Archives/edgar/data/801961/000160569614000017/0001605696-14-000017-index.htm"}], "latest": {"action": "BUY", "amount": 12082.518, "date": "2014-07-23", "score": 28.4, "source_url": "https://www.sec.gov/Archives/edgar/data/801961/000160569614000017/0001605696-14-000017-index.htm"}}, {"who": "John P. Kavanaugh", "who_key": "KAVANAUGH JOHN P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 12000.0, "sold": 0, "net": 12000.0, "trades": 1, "top_score": 28.4, "lean": "buying", "history": [{"action": "BUY", "amount": 12000.0, "date": "2009-08-14", "score": 28.4, "source_url": "https://www.sec.gov/Archives/edgar/data/801961/000122747209000020/0001227472-09-000020-index.htm"}], "latest": {"action": "BUY", "amount": 12000.0, "date": "2009-08-14", "score": 28.4, "source_url": "https://www.sec.gov/Archives/edgar/data/801961/000122747209000020/0001227472-09-000020-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-09-29", "title": "PRIMARY DOCUMENT", "accession": "0001537459-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "PRIMARY DOCUMENT", "accession": "0001011720-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "PRIMARY DOCUMENT", "accession": "0001693173-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "PRIMARY DOCUMENT", "accession": "0001697614-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "PRIMARY DOCUMENT", "accession": "0001854612-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "PRIMARY DOCUMENT", "accession": "0001573624-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "PRIMARY DOCUMENT", "accession": "0001404931-26-000001", "price_sensitive": false}, {"form": "40-17G", "date": "2026-09-24", "title": "Form 40-17G", "accession": "0001104659-26-110246", "price_sensitive": false}, {"form": "POS EX", "date": "2026-09-16", "title": "Form POS EX", "accession": "0001104659-26-108314", "price_sensitive": false}, {"form": "N-PX", "date": "2026-08-21", "title": "Form N-PX", "accession": "0001104659-26-099479", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "PRIMARY DOCUMENT", "accession": "0001224071-26-000002", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-08-11", "title": "Proxy statement", "accession": "0001104659-26-093494", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0001186865-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0002034870-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0001605696-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0001244373-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0001018572-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0001763852-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0001227472-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0001764372-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0001223373-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0001218497-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0001338946-26-000001", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-07-27", "title": "Form PRE 14A", "accession": "0001104659-26-086721", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-083544", "price_sensitive": false}], "performance": {"ticker": "MFM", "has_prices": true, "summary": {"n": 5, "avg": -0.27659574468085096, "win_rate": 0.0, "best": -0.27659574468085096, "worst": -0.27659574468085096, "as_of": "2026-08-07"}, "buys": [{"who": "Roepke Maryanne L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12082.518, "date": "2014-07-23", "score": 28.4, "ref_price": 7.52, "return": -0.27659574468085096}, {"who": "CITIGROUP INC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 106475000.0, "date": "2012-09-17", "score": 72.5, "ref_price": 7.52, "return": -0.27659574468085096}, {"who": "CITIGROUP INC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2134458.0, "date": "2011-01-20", "score": 53.9, "ref_price": 7.52, "return": -0.27659574468085096}, {"who": "KAVANAUGH JOHN P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12000.0, "date": "2009-08-14", "score": 28.4, "ref_price": 7.52, "return": -0.27659574468085096}, {"who": "Butler Robert Ellsworth", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20512.05, "date": "2006-06-08", "score": 46.0, "ref_price": 7.52, "return": -0.27659574468085096}]}, "price_series": [{"date": "2016-08-01", "close": 7.52, "volume": 68699.0}, {"date": "2016-08-02", "close": 7.42, "volume": 79531.0}, {"date": "2016-08-03", "close": 7.49, "volume": 57739.0}, {"date": "2016-08-04", "close": 7.56, "volume": 38845.0}, {"date": "2016-08-05", "close": 7.53, "volume": 49439.0}, {"date": "2016-08-08", "close": 7.51, "volume": 70537.0}, {"date": "2016-08-09", "close": 7.47, "volume": 43946.0}, {"date": "2016-08-10", "close": 7.49, "volume": 64925.0}, {"date": "2016-08-11", "close": 7.49, "volume": 59761.0}, {"date": "2016-08-12", "close": 7.51, "volume": 68576.0}, {"date": "2016-08-15", "close": 7.43, "volume": 38809.0}, {"date": "2016-08-16", "close": 7.45, "volume": 77390.0}, {"date": "2016-08-17", "close": 7.43, "volume": 46474.0}, {"date": "2016-08-18", "close": 7.45, "volume": 55522.0}, {"date": "2016-08-19", "close": 7.48, "volume": 81935.0}, {"date": "2016-08-22", "close": 7.5, "volume": 101133.0}, {"date": "2016-08-23", "close": 7.48, "volume": 60723.0}, {"date": "2016-08-24", "close": 7.48, "volume": 65049.0}, {"date": "2016-08-25", "close": 7.48, "volume": 86233.0}, {"date": "2016-08-26", "close": 7.46, "volume": 37593.0}, {"date": "2016-08-29", "close": 7.41, "volume": 52262.0}, {"date": "2016-08-30", "close": 7.41, "volume": 108578.0}, {"date": "2016-08-31", "close": 7.34, "volume": 99966.0}, {"date": "2016-09-01", "close": 7.34, "volume": 247834.0}, {"date": "2016-09-02", "close": 7.29, "volume": 62580.0}, {"date": "2016-09-06", "close": 7.35, "volume": 113164.0}, {"date": "2016-09-07", "close": 7.36, "volume": 105432.0}, {"date": "2016-09-08", "close": 7.33, "volume": 64403.0}, {"date": "2016-09-09", "close": 7.25, "volume": 140632.0}, {"date": "2016-09-12", "close": 7.24, "volume": 66272.0}, {"date": "2016-09-13", "close": 7.28, "volume": 111268.0}, {"date": "2016-09-14", "close": 7.31, "volume": 49800.0}, {"date": "2016-09-15", "close": 7.35, "volume": 46952.0}, {"date": "2016-09-16", "close": 7.34, "volume": 25993.0}, {"date": "2016-09-19", "close": 7.37, "volume": 103302.0}, {"date": "2016-09-20", "close": 7.28, "volume": 73199.0}, {"date": "2016-09-21", "close": 7.29, "volume": 83651.0}, {"date": "2016-09-22", "close": 7.3, "volume": 64104.0}, {"date": "2016-09-23", "close": 7.25, "volume": 62453.0}, {"date": "2016-09-26", "close": 7.29, "volume": 56356.0}, {"date": "2016-09-27", "close": 7.36, "volume": 108171.0}, {"date": "2016-09-28", "close": 7.4, "volume": 92142.0}, {"date": "2016-09-29", "close": 7.44, "volume": 162240.0}, {"date": "2016-09-30", "close": 7.49, "volume": 148406.0}, {"date": "2016-10-03", "close": 7.47, "volume": 48273.0}, {"date": "2016-10-04", "close": 7.34, "volume": 92977.0}, {"date": "2016-10-05", "close": 7.33, "volume": 55286.0}, {"date": "2016-10-06", "close": 7.36, "volume": 82632.0}, {"date": "2016-10-07", "close": 7.33, "volume": 37299.0}, {"date": "2016-10-10", "close": 7.3001, "volume": 59828.0}, {"date": "2016-10-11", "close": 7.34, "volume": 49472.0}, {"date": "2016-10-12", "close": 7.32, "volume": 70606.0}, {"date": "2016-10-13", "close": 7.28, "volume": 116196.0}, {"date": "2016-10-14", "close": 7.19, "volume": 132573.0}, {"date": "2016-10-17", "close": 6.97, "volume": 196246.0}, {"date": "2016-10-18", "close": 6.9995, "volume": 112130.0}, {"date": "2016-10-19", "close": 7.12, "volume": 98372.0}, {"date": "2016-10-20", "close": 7.1, "volume": 68945.0}, {"date": "2016-10-21", "close": 7.1, "volume": 166047.0}, {"date": "2016-10-24", "close": 7.0689, "volume": 60364.0}, {"date": "2016-10-25", "close": 7.08, "volume": 92001.0}, {"date": "2016-10-26", "close": 7.0201, "volume": 116245.0}, {"date": "2016-10-27", "close": 6.93, "volume": 85750.0}, {"date": "2016-10-28", "close": 6.88, "volume": 139333.0}, {"date": "2016-10-31", "close": 6.88, "volume": 133873.0}, {"date": "2016-11-01", "close": 7.0, "volume": 85944.0}, {"date": "2016-11-02", "close": 7.0101, "volume": 79575.0}, {"date": "2016-11-03", "close": 7.05, "volume": 122418.0}, {"date": "2016-11-04", "close": 7.033, "volume": 60959.0}, {"date": "2016-11-07", "close": 6.99, "volume": 77383.0}, {"date": "2016-11-08", "close": 6.98, "volume": 109971.0}, {"date": "2016-11-09", "close": 6.95, "volume": 145639.0}, {"date": "2016-11-10", "close": 6.73, "volume": 334270.0}, {"date": "2016-11-11", "close": 6.77, "volume": 208168.0}, {"date": "2016-11-14", "close": 6.61, "volume": 240658.0}, {"date": "2016-11-15", "close": 6.65, "volume": 132472.0}, {"date": "2016-11-16", "close": 6.65, "volume": 157166.0}, {"date": "2016-11-17", "close": 6.63, "volume": 102954.0}, {"date": "2016-11-18", "close": 6.56, "volume": 88961.0}, {"date": "2016-11-21", "close": 6.63, "volume": 116871.0}, {"date": "2016-11-22", "close": 6.67, "volume": 82825.0}, {"date": "2016-11-23", "close": 6.65, "volume": 81556.0}, {"date": "2016-11-25", "close": 6.67, "volume": 50764.0}, {"date": "2016-11-28", "close": 6.69, "volume": 39116.0}, {"date": "2016-11-29", "close": 6.66, "volume": 130033.0}, {"date": "2016-11-30", "close": 6.7, "volume": 280390.0}, {"date": "2016-12-01", "close": 6.57, "volume": 112830.0}, {"date": "2016-12-02", "close": 6.57, "volume": 78959.0}, {"date": "2016-12-05", "close": 6.59, "volume": 96253.0}, {"date": "2016-12-06", "close": 6.65, "volume": 136660.0}, {"date": "2016-12-07", "close": 6.78, "volume": 152211.0}, {"date": "2016-12-08", "close": 6.74, "volume": 182069.0}, {"date": "2016-12-09", "close": 6.63, "volume": 143222.0}, {"date": "2016-12-12", "close": 6.62, "volume": 95695.0}, {"date": "2016-12-13", "close": 6.6965, "volume": 72998.0}, {"date": "2016-12-14", "close": 6.74, "volume": 172433.0}, {"date": "2016-12-15", "close": 6.76, "volume": 194743.0}, {"date": "2016-12-16", "close": 6.78, "volume": 99395.0}, {"date": "2016-12-19", "close": 6.72, "volume": 105662.0}, {"date": "2016-12-20", "close": 6.67, "volume": 168025.0}, {"date": "2016-12-21", "close": 6.63, "volume": 144661.0}, {"date": "2016-12-22", "close": 6.65, "volume": 100298.0}, {"date": "2016-12-23", "close": 6.6379, "volume": 151332.0}, {"date": "2016-12-27", "close": 6.64, "volume": 175626.0}, {"date": "2016-12-28", "close": 6.65, "volume": 148747.0}, {"date": "2016-12-29", "close": 6.66, "volume": 144743.0}, {"date": "2016-12-30", "close": 6.63, "volume": 118433.0}, {"date": "2017-01-03", "close": 6.68, "volume": 117145.0}, {"date": "2017-01-04", "close": 6.75, "volume": 44547.0}, {"date": "2017-01-05", "close": 6.82, "volume": 117138.0}, {"date": "2017-01-06", "close": 6.78, "volume": 114218.0}, {"date": "2017-01-09", "close": 6.83, "volume": 94618.0}, {"date": "2017-01-10", "close": 6.85, "volume": 39408.0}, {"date": "2017-01-11", "close": 6.88, "volume": 92842.0}, {"date": "2017-01-12", "close": 6.85, "volume": 54530.0}, {"date": "2017-01-13", "close": 6.88, "volume": 62199.0}, {"date": "2017-01-17", "close": 6.86, "volume": 100846.0}, {"date": "2017-01-18", "close": 6.86, "volume": 95029.0}, {"date": "2017-01-19", "close": 6.78, "volume": 57157.0}, {"date": "2017-01-20", "close": 6.8, "volume": 37572.0}, {"date": "2017-01-23", "close": 6.85, "volume": 76742.0}, {"date": "2017-01-24", "close": 6.85, "volume": 48460.0}, {"date": "2017-01-25", "close": 6.83, "volume": 27506.0}, {"date": "2017-01-26", "close": 6.85, "volume": 86462.0}, {"date": "2017-01-27", "close": 6.9, "volume": 94710.0}, {"date": "2017-01-30", "close": 6.94, "volume": 79033.0}, {"date": "2017-01-31", "close": 7.0, "volume": 104495.0}, {"date": "2017-02-01", "close": 6.92, "volume": 123401.0}, {"date": "2017-02-02", "close": 6.9, "volume": 46963.0}, {"date": "2017-02-03", "close": 6.96, "volume": 50106.0}, {"date": "2017-02-06", "close": 7.01, "volume": 65914.0}, {"date": "2017-02-07", "close": 6.93, "volume": 106711.0}, {"date": "2017-02-08", "close": 6.9, "volume": 103055.0}, {"date": "2017-02-09", "close": 6.86, "volume": 60887.0}, {"date": "2017-02-10", "close": 6.86, "volume": 121817.0}, {"date": "2017-02-13", "close": 6.83, "volume": 103969.0}, {"date": "2017-02-14", "close": 6.79, "volume": 122933.0}, {"date": "2017-02-15", "close": 6.86, "volume": 156668.0}, {"date": "2017-02-16", "close": 6.95, "volume": 100489.0}, {"date": "2017-02-17", "close": 6.96, "volume": 84781.0}, {"date": "2017-02-21", "close": 6.87, "volume": 110261.0}, {"date": "2017-02-22", "close": 6.88, "volume": 98575.0}, {"date": "2017-02-23", "close": 6.98, "volume": 98331.0}, {"date": "2017-02-24", "close": 6.98, "volume": 92584.0}, {"date": "2017-02-27", "close": 6.98, "volume": 66947.0}, {"date": "2017-02-28", "close": 6.93, "volume": 106281.0}, {"date": "2017-03-01", "close": 6.92, "volume": 77007.0}, {"date": "2017-03-02", "close": 6.86, "volume": 102443.0}, {"date": "2017-03-03", "close": 6.88, "volume": 109371.0}, {"date": "2017-03-06", "close": 6.82, "volume": 148390.0}, {"date": "2017-03-07", "close": 6.84, "volume": 71734.0}, {"date": "2017-03-08", "close": 7.0, "volume": 147839.0}, {"date": "2017-03-09", "close": 6.86, "volume": 118132.0}, {"date": "2017-03-10", "close": 6.84, "volume": 72139.0}, {"date": "2017-03-13", "close": 6.8, "volume": 67799.0}, {"date": "2017-03-14", "close": 6.82, "volume": 70779.0}, {"date": "2017-03-15", "close": 6.9, "volume": 57317.0}, {"date": "2017-03-16", "close": 6.82, "volume": 83421.0}, {"date": "2017-03-17", "close": 6.83, "volume": 85317.0}, {"date": "2017-03-20", "close": 6.8, "volume": 109048.0}, {"date": "2017-03-21", "close": 6.92, "volume": 82502.0}, {"date": "2017-03-22", "close": 6.84, "volume": 85382.0}, {"date": "2017-03-23", "close": 6.87, "volume": 131293.0}, {"date": "2017-03-24", "close": 6.86, "volume": 84444.0}, {"date": "2017-03-27", "close": 6.94, "volume": 111288.0}, {"date": "2017-03-28", "close": 6.88, "volume": 64124.0}, {"date": "2017-03-29", "close": 6.91, "volume": 60094.0}, {"date": "2017-03-30", "close": 6.93, "volume": 82520.0}, {"date": "2017-03-31", "close": 6.95, "volume": 54170.0}, {"date": "2017-04-03", "close": 6.95, "volume": 47115.0}, {"date": "2017-04-04", "close": 7.04, "volume": 63268.0}, {"date": "2017-04-05", "close": 6.99, "volume": 79686.0}, {"date": "2017-04-06", "close": 7.08, "volume": 123299.0}, {"date": "2017-04-07", "close": 7.07, "volume": 40084.0}, {"date": "2017-04-10", "close": 7.13, "volume": 56493.0}, {"date": "2017-04-11", "close": 7.08, "volume": 47829.0}, {"date": "2017-04-12", "close": 7.08, "volume": 92282.0}, {"date": "2017-04-13", "close": 7.08, "volume": 41538.0}, {"date": "2017-04-17", "close": 7.13, "volume": 46606.0}, {"date": "2017-04-18", "close": 7.06, "volume": 69743.0}, {"date": "2017-04-19", "close": 7.06, "volume": 75693.0}, {"date": "2017-04-20", "close": 7.1, "volume": 102998.0}, {"date": "2017-04-21", "close": 7.02, "volume": 110338.0}, {"date": "2017-04-24", "close": 7.01, "volume": 81002.0}, {"date": "2017-04-25", "close": 6.98, "volume": 62086.0}, {"date": "2017-04-26", "close": 6.97, "volume": 43338.0}, {"date": "2017-04-27", "close": 7.02, "volume": 61902.0}, {"date": "2017-04-28", "close": 7.02, "volume": 73249.0}, {"date": "2017-05-01", "close": 7.06, "volume": 74166.0}, {"date": "2017-05-02", "close": 7.06, "volume": 62092.0}, {"date": "2017-05-03", "close": 7.12, "volume": 105488.0}, {"date": "2017-05-04", "close": 7.08, "volume": 99627.0}, {"date": "2017-05-05", "close": 7.1, "volume": 32107.0}, {"date": "2017-05-08", "close": 7.08, "volume": 35894.0}, {"date": "2017-05-09", "close": 7.14, "volume": 88156.0}, {"date": "2017-05-10", "close": 7.07, "volume": 43497.0}, {"date": "2017-05-11", "close": 7.08, "volume": 45432.0}, {"date": "2017-05-12", "close": 7.15, "volume": 55463.0}, {"date": "2017-05-15", "close": 7.2, "volume": 65476.0}, {"date": "2017-05-16", "close": 7.18, "volume": 52252.0}, {"date": "2017-05-17", "close": 7.16, "volume": 56660.0}, {"date": "2017-05-18", "close": 7.09, "volume": 38444.0}, {"date": "2017-05-19", "close": 7.1, "volume": 25998.0}, {"date": "2017-05-22", "close": 7.12, "volume": 41454.0}, {"date": "2017-05-23", "close": 7.1301, "volume": 45613.0}, {"date": "2017-05-24", "close": 7.12, "volume": 61823.0}, {"date": "2017-05-25", "close": 7.09, "volume": 74961.0}, {"date": "2017-05-26", "close": 7.13, "volume": 90964.0}, {"date": "2017-05-30", "close": 7.14, "volume": 90315.0}, {"date": "2017-05-31", "close": 7.19, "volume": 95152.0}, {"date": "2017-06-01", "close": 7.2, "volume": 73592.0}, {"date": "2017-06-02", "close": 7.23, "volume": 68379.0}, {"date": "2017-06-05", "close": 7.25, "volume": 88197.0}, {"date": "2017-06-06", "close": 7.27, "volume": 47274.0}, {"date": "2017-06-07", "close": 7.29, "volume": 29331.0}, {"date": "2017-06-08", "close": 7.3, "volume": 53788.0}, {"date": "2017-06-09", "close": 7.2, "volume": 64414.0}, {"date": "2017-06-12", "close": 7.2, "volume": 114257.0}, {"date": "2017-06-13", "close": 7.15, "volume": 52532.0}, {"date": "2017-06-14", "close": 7.11, "volume": 363775.0}, {"date": "2017-06-15", "close": 7.15, "volume": 136668.0}, {"date": "2017-06-16", "close": 7.15, "volume": 86013.0}, {"date": "2017-06-19", "close": 7.17, "volume": 70512.0}, {"date": "2017-06-20", "close": 7.18, "volume": 46007.0}, {"date": "2017-06-21", "close": 7.18, "volume": 71423.0}, {"date": "2017-06-22", "close": 7.19, "volume": 45621.0}, {"date": "2017-06-23", "close": 7.23, "volume": 35543.0}, {"date": "2017-06-26", "close": 7.17, "volume": 62444.0}, {"date": "2017-06-27", "close": 7.15, "volume": 75284.0}, {"date": "2017-06-28", "close": 7.16, "volume": 62192.0}, {"date": "2017-06-29", "close": 7.12, "volume": 78412.0}, {"date": "2017-06-30", "close": 7.11, "volume": 103438.0}, {"date": "2017-07-03", "close": 7.2, "volume": 32195.0}, {"date": "2017-07-05", "close": 7.15, "volume": 26102.0}, {"date": "2017-07-06", "close": 7.13, "volume": 102946.0}, {"date": "2017-07-07", "close": 7.12, "volume": 208794.0}, {"date": "2017-07-10", "close": 7.15, "volume": 135452.0}, {"date": "2017-07-11", "close": 7.19, "volume": 72322.0}, {"date": "2017-07-12", "close": 7.23, "volume": 44738.0}, {"date": "2017-07-13", "close": 7.37, "volume": 119796.0}, {"date": "2017-07-14", "close": 7.35, "volume": 68871.0}, {"date": "2017-07-17", "close": 7.3, "volume": 40205.0}, {"date": "2017-07-18", "close": 7.32, "volume": 50554.0}, {"date": "2017-07-19", "close": 7.26, "volume": 43849.0}, {"date": "2017-07-20", "close": 7.27, "volume": 40940.0}, {"date": "2017-07-21", "close": 7.28, "volume": 64358.0}, {"date": "2017-07-24", "close": 7.25, "volume": 58524.0}, {"date": "2017-07-25", "close": 7.16, "volume": 72736.0}, {"date": "2017-07-26", "close": 7.28, "volume": 77823.0}, {"date": "2017-07-27", "close": 7.23, "volume": 45124.0}, {"date": "2017-07-28", "close": 7.29, "volume": 46857.0}, {"date": "2017-07-31", "close": 7.28, "volume": 78652.0}, {"date": "2017-08-01", "close": 7.32, "volume": 85679.0}, {"date": "2017-08-02", "close": 7.29, "volume": 15385.0}, {"date": "2017-08-03", "close": 7.28, "volume": 46781.0}, {"date": "2017-08-04", "close": 7.33, "volume": 29658.0}, {"date": "2017-08-07", "close": 7.26, "volume": 35265.0}, {"date": "2017-08-08", "close": 7.26, "volume": 61301.0}, {"date": "2017-08-09", "close": 7.33, "volume": 57990.0}, {"date": "2017-08-10", "close": 7.26, "volume": 31809.0}, {"date": "2017-08-11", "close": 7.25, "volume": 115837.0}, {"date": "2017-08-14", "close": 7.25, "volume": 39777.0}, {"date": "2017-08-15", "close": 7.2, "volume": 95814.0}, {"date": "2017-08-16", "close": 7.22, "volume": 57264.0}, {"date": "2017-08-17", "close": 7.2, "volume": 32224.0}, {"date": "2017-08-18", "close": 7.18, "volume": 61695.0}, {"date": "2017-08-21", "close": 7.24, "volume": 55585.0}, {"date": "2017-08-22", "close": 7.2, "volume": 35337.0}, {"date": "2017-08-23", "close": 7.24, "volume": 34450.0}, {"date": "2017-08-24", "close": 7.25, "volume": 40104.0}, {"date": "2017-08-25", "close": 7.16, "volume": 34838.0}, {"date": "2017-08-28", "close": 7.19, "volume": 66547.0}, {"date": "2017-08-29", "close": 7.21, "volume": 97839.0}, {"date": "2017-08-30", "close": 7.18, "volume": 72108.0}, {"date": "2017-08-31", "close": 7.18, "volume": 105069.0}, {"date": "2017-09-01", "close": 7.2, "volume": 67535.0}, {"date": "2017-09-05", "close": 7.16, "volume": 78768.0}, {"date": "2017-09-06", "close": 7.19, "volume": 143551.0}, {"date": "2017-09-07", "close": 7.18, "volume": 99574.0}, {"date": "2017-09-08", "close": 7.21, "volume": 60871.0}, {"date": "2017-09-11", "close": 7.26, "volume": 70366.0}, {"date": "2017-09-12", "close": 7.24, "volume": 30607.0}, {"date": "2017-09-13", "close": 7.27, "volume": 27689.0}, {"date": "2017-09-14", "close": 7.27, "volume": 30796.0}, {"date": "2017-09-15", "close": 7.27, "volume": 47549.0}, {"date": "2017-09-18", "close": 7.27, "volume": 26800.0}, {"date": "2017-09-19", "close": 7.23, "volume": 23960.0}, {"date": "2017-09-20", "close": 7.22, "volume": 47879.0}, {"date": "2017-09-21", "close": 7.2, "volume": 38014.0}, {"date": "2017-09-22", "close": 7.22, "volume": 43476.0}, {"date": "2017-09-25", "close": 7.25, "volume": 36580.0}, {"date": "2017-09-26", "close": 7.26, "volume": 62535.0}, {"date": "2017-09-27", "close": 7.17, "volume": 64145.0}, {"date": "2017-09-28", "close": 7.18, "volume": 42138.0}, {"date": "2017-09-29", "close": 7.2, "volume": 76179.0}, {"date": "2017-10-02", "close": 7.17, "volume": 36111.0}, {"date": "2017-10-03", "close": 7.18, "volume": 36335.0}, {"date": "2017-10-04", "close": 7.15, "volume": 29174.0}, {"date": "2017-10-05", "close": 7.13, "volume": 24725.0}, {"date": "2017-10-06", "close": 7.11, "volume": 31190.0}, {"date": "2017-10-09", "close": 7.15, "volume": 42055.0}, {"date": "2017-10-10", "close": 7.14, "volume": 27208.0}, {"date": "2017-10-11", "close": 7.15, "volume": 78602.0}, {"date": "2017-10-12", "close": 7.19, "volume": 44445.0}, {"date": "2017-10-13", "close": 7.21, "volume": 36523.0}, {"date": "2017-10-16", "close": 7.14, "volume": 95507.0}, {"date": "2017-10-17", "close": 7.14, "volume": 30130.0}, {"date": "2017-10-18", "close": 7.13, "volume": 30381.0}, {"date": "2017-10-19", "close": 7.17, "volume": 41240.0}, {"date": "2017-10-20", "close": 7.12, "volume": 29176.0}, {"date": "2017-10-23", "close": 7.05, "volume": 79374.0}, {"date": "2017-10-24", "close": 7.04, "volume": 44740.0}, {"date": "2017-10-25", "close": 7.03, "volume": 73558.0}, {"date": "2017-10-26", "close": 7.02, "volume": 76433.0}, {"date": "2017-10-27", "close": 7.02, "volume": 71026.0}, {"date": "2017-10-30", "close": 7.04, "volume": 57886.0}, {"date": "2017-10-31", "close": 6.96, "volume": 127579.0}, {"date": "2017-11-01", "close": 6.99, "volume": 99690.0}, {"date": "2017-11-02", "close": 6.89, "volume": 111489.0}, {"date": "2017-11-03", "close": 6.9, "volume": 141972.0}, {"date": "2017-11-06", "close": 6.91, "volume": 102494.0}, {"date": "2017-11-07", "close": 6.9, "volume": 116797.0}, {"date": "2017-11-08", "close": 6.9, "volume": 166732.0}, {"date": "2017-11-09", "close": 6.87, "volume": 92473.0}, {"date": "2017-11-10", "close": 6.87, "volume": 86682.0}, {"date": "2017-11-13", "close": 6.89, "volume": 78716.0}, {"date": "2017-11-14", "close": 6.88, "volume": 81937.0}, {"date": "2017-11-15", "close": 6.9, "volume": 76281.0}, {"date": "2017-11-16", "close": 6.94, "volume": 126939.0}, {"date": "2017-11-17", "close": 6.9, "volume": 70794.0}, {"date": "2017-11-20", "close": 6.91, "volume": 78919.0}, {"date": "2017-11-21", "close": 6.9, "volume": 66724.0}, {"date": "2017-11-22", "close": 6.87, "volume": 177088.0}, {"date": "2017-11-24", "close": 6.86, "volume": 33173.0}, {"date": "2017-11-27", "close": 6.87, "volume": 83374.0}, {"date": "2017-11-28", "close": 6.86, "volume": 67746.0}, {"date": "2017-11-29", "close": 6.88, "volume": 83752.0}, {"date": "2017-11-30", "close": 6.87, "volume": 58854.0}, {"date": "2017-12-01", "close": 6.89, "volume": 82380.0}, {"date": "2017-12-04", "close": 6.87, "volume": 111568.0}, {"date": "2017-12-05", "close": 6.91, "volume": 115692.0}, {"date": "2017-12-06", "close": 6.93, "volume": 88555.0}, {"date": "2017-12-07", "close": 6.95, "volume": 115855.0}, {"date": "2017-12-08", "close": 6.92, "volume": 105129.0}, {"date": "2017-12-11", "close": 6.97, "volume": 56548.0}, {"date": "2017-12-12", "close": 6.92, "volume": 90059.0}, {"date": "2017-12-13", "close": 6.93, "volume": 140182.0}, {"date": "2017-12-14", "close": 6.9, "volume": 144771.0}, {"date": "2017-12-15", "close": 6.93, "volume": 106848.0}, {"date": "2017-12-18", "close": 6.87, "volume": 69415.0}, {"date": "2017-12-19", "close": 6.76, "volume": 288422.0}, {"date": "2017-12-20", "close": 6.81, "volume": 243186.0}, {"date": "2017-12-21", "close": 6.81, "volume": 129031.0}, {"date": "2017-12-22", "close": 6.88, "volume": 145971.0}, {"date": "2017-12-26", "close": 6.86, "volume": 144237.0}, {"date": "2017-12-27", "close": 6.87, "volume": 112996.0}, {"date": "2017-12-28", "close": 6.84, "volume": 105932.0}, {"date": "2017-12-29", "close": 6.87, "volume": 102754.0}, {"date": "2018-01-02", "close": 6.86, "volume": 117173.0}, {"date": "2018-01-03", "close": 6.87, "volume": 99210.0}, {"date": "2018-01-04", "close": 6.89, "volume": 108696.0}, {"date": "2018-01-05", "close": 6.9, "volume": 59123.0}, {"date": "2018-01-08", "close": 6.91, "volume": 175793.0}, {"date": "2018-01-09", "close": 6.9, "volume": 91256.0}, {"date": "2018-01-10", "close": 6.87, "volume": 152484.0}, {"date": "2018-01-11", "close": 6.86, "volume": 83604.0}, {"date": "2018-01-12", "close": 6.85, "volume": 153139.0}, {"date": "2018-01-16", "close": 6.84, "volume": 102060.0}, {"date": "2018-01-17", "close": 6.81, "volume": 63449.0}, {"date": "2018-01-18", "close": 6.81, "volume": 134479.0}, {"date": "2018-01-19", "close": 6.82, "volume": 53810.0}, {"date": "2018-01-22", "close": 6.82, "volume": 152909.0}, {"date": "2018-01-23", "close": 6.86, "volume": 139545.0}, {"date": "2018-01-24", "close": 6.87, "volume": 171164.0}, {"date": "2018-01-25", "close": 6.88, "volume": 146909.0}, {"date": "2018-01-26", "close": 6.88, "volume": 142324.0}, {"date": "2018-01-29", "close": 6.73, "volume": 198496.0}, {"date": "2018-01-30", "close": 6.68, "volume": 218522.0}, {"date": "2018-01-31", "close": 6.67, "volume": 141493.0}, {"date": "2018-02-01", "close": 6.72, "volume": 126157.0}, {"date": "2018-02-02", "close": 6.7, "volume": 159394.0}, {"date": "2018-02-05", "close": 6.67, "volume": 131049.0}, {"date": "2018-02-06", "close": 6.67, "volume": 219230.0}, {"date": "2018-02-07", "close": 6.76, "volume": 141415.0}, {"date": "2018-02-08", "close": 6.77, "volume": 58221.0}, {"date": "2018-02-09", "close": 6.73, "volume": 25177.0}, {"date": "2018-02-12", "close": 6.73, "volume": 80521.0}, {"date": "2018-02-13", "close": 6.69, "volume": 47250.0}, {"date": "2018-02-14", "close": 6.68, "volume": 42998.0}, {"date": "2018-02-15", "close": 6.67, "volume": 91172.0}, {"date": "2018-02-16", "close": 6.67, "volume": 77998.0}, {"date": "2018-02-20", "close": 6.63, "volume": 118437.0}, {"date": "2018-02-21", "close": 6.58, "volume": 97016.0}, {"date": "2018-02-22", "close": 6.63, "volume": 47467.0}, {"date": "2018-02-23", "close": 6.64, "volume": 61555.0}, {"date": "2018-02-26", "close": 6.66, "volume": 47949.0}, {"date": "2018-02-27", "close": 6.6, "volume": 46211.0}, {"date": "2018-02-28", "close": 6.59, "volume": 53732.0}, {"date": "2018-03-01", "close": 6.61, "volume": 69098.0}, {"date": "2018-03-02", "close": 6.6, "volume": 27227.0}, {"date": "2018-03-05", "close": 6.61, "volume": 32687.0}, {"date": "2018-03-06", "close": 6.59, "volume": 139386.0}, {"date": "2018-03-07", "close": 6.61, "volume": 31444.0}, {"date": "2018-03-08", "close": 6.6, "volume": 135061.0}, {"date": "2018-03-09", "close": 6.61, "volume": 143115.0}, {"date": "2018-03-12", "close": 6.61, "volume": 42466.0}, {"date": "2018-03-13", "close": 6.55, "volume": 69201.0}, {"date": "2018-03-14", "close": 6.59, "volume": 50406.0}, {"date": "2018-03-15", "close": 6.6, "volume": 54718.0}, {"date": "2018-03-16", "close": 6.6, "volume": 91004.0}, {"date": "2018-03-19", "close": 6.52, "volume": 211283.0}, {"date": "2018-03-20", "close": 6.49, "volume": 56765.0}, {"date": "2018-03-21", "close": 6.48, "volume": 72825.0}, {"date": "2018-03-22", "close": 6.51, "volume": 67813.0}, {"date": "2018-03-23", "close": 6.5, "volume": 35282.0}, {"date": "2018-03-26", "close": 6.52, "volume": 76694.0}, {"date": "2018-03-27", "close": 6.53, "volume": 64051.0}, {"date": "2018-03-28", "close": 6.53, "volume": 66900.0}, {"date": "2018-03-29", "close": 6.52, "volume": 70753.0}, {"date": "2018-04-02", "close": 6.5, "volume": 58462.0}, {"date": "2018-04-03", "close": 6.52, "volume": 95966.0}, {"date": "2018-04-04", "close": 6.55, "volume": 50270.0}, {"date": "2018-04-05", "close": 6.56, "volume": 72796.0}, {"date": "2018-04-06", "close": 6.6, "volume": 144688.0}, {"date": "2018-04-09", "close": 6.58, "volume": 62891.0}, {"date": "2018-04-10", "close": 6.57, "volume": 87412.0}, {"date": "2018-04-11", "close": 6.56, "volume": 85617.0}, {"date": "2018-04-12", "close": 6.52, "volume": 69373.0}, {"date": "2018-04-13", "close": 6.548, "volume": 55741.0}, {"date": "2018-04-16", "close": 6.51, "volume": 62792.0}, {"date": "2018-04-17", "close": 6.46, "volume": 78554.0}, {"date": "2018-04-18", "close": 6.48, "volume": 178663.0}, {"date": "2018-04-19", "close": 6.5, "volume": 168110.0}, {"date": "2018-04-20", "close": 6.48, "volume": 21876.0}, {"date": "2018-04-23", "close": 6.5, "volume": 47031.0}, {"date": "2018-04-24", "close": 6.48, "volume": 89185.0}, {"date": "2018-04-25", "close": 6.45, "volume": 79720.0}, {"date": "2018-04-26", "close": 6.49, "volume": 73837.0}, {"date": "2018-04-27", "close": 6.53, "volume": 47424.0}, {"date": "2018-04-30", "close": 6.51, "volume": 81865.0}, {"date": "2018-05-01", "close": 6.54, "volume": 106551.0}, {"date": "2018-05-02", "close": 6.53, "volume": 97118.0}, {"date": "2018-05-03", "close": 6.55, "volume": 110351.0}, {"date": "2018-05-04", "close": 6.53, "volume": 70477.0}, {"date": "2018-05-07", "close": 6.53, "volume": 63112.0}, {"date": "2018-05-08", "close": 6.51, "volume": 45213.0}, {"date": "2018-05-09", "close": 6.51, "volume": 94888.0}, {"date": "2018-05-10", "close": 6.6, "volume": 105512.0}, {"date": "2018-05-11", "close": 6.5, "volume": 88263.0}, {"date": "2018-05-14", "close": 6.56, "volume": 67894.0}, {"date": "2018-05-15", "close": 6.52, "volume": 86498.0}, {"date": "2018-05-16", "close": 6.52, "volume": 70269.0}, {"date": "2018-05-17", "close": 6.5, "volume": 84031.0}, {"date": "2018-05-18", "close": 6.54, "volume": 62009.0}, {"date": "2018-05-21", "close": 6.49, "volume": 61238.0}, {"date": "2018-05-22", "close": 6.52, "volume": 55954.0}, {"date": "2018-05-23", "close": 6.57, "volume": 74184.0}, {"date": "2018-05-24", "close": 6.58, "volume": 53312.0}, {"date": "2018-05-25", "close": 6.55, "volume": 32269.0}, {"date": "2018-05-29", "close": 6.6, "volume": 91839.0}, {"date": "2018-05-30", "close": 6.6, "volume": 51076.0}, {"date": "2018-05-31", "close": 6.66, "volume": 98447.0}, {"date": "2018-06-01", "close": 6.69, "volume": 99605.0}, {"date": "2018-06-04", "close": 6.7, "volume": 58400.0}, {"date": "2018-06-05", "close": 6.71, "volume": 59624.0}, {"date": "2018-06-06", "close": 6.7, "volume": 38633.0}, {"date": "2018-06-07", "close": 6.65, "volume": 75762.0}, {"date": "2018-06-08", "close": 6.65, "volume": 52866.0}, {"date": "2018-06-11", "close": 6.7, "volume": 38328.0}, {"date": "2018-06-12", "close": 6.62, "volume": 131328.0}, {"date": "2018-06-13", "close": 6.64, "volume": 47924.0}, {"date": "2018-06-14", "close": 6.61, "volume": 57875.0}, {"date": "2018-06-15", "close": 6.58, "volume": 48884.0}, {"date": "2018-06-18", "close": 6.66, "volume": 69237.0}, {"date": "2018-06-19", "close": 6.69, "volume": 134234.0}, {"date": "2018-06-20", "close": 6.665, "volume": 43127.0}, {"date": "2018-06-21", "close": 6.65, "volume": 78242.0}, {"date": "2018-06-22", "close": 6.64, "volume": 26095.0}, {"date": "2018-06-25", "close": 6.64, "volume": 47517.0}, {"date": "2018-06-26", "close": 6.61, "volume": 38230.0}, {"date": "2018-06-27", "close": 6.64, "volume": 79162.0}, {"date": "2018-06-28", "close": 6.58, "volume": 77567.0}, {"date": "2018-06-29", "close": 6.59, "volume": 87539.0}, {"date": "2018-07-02", "close": 6.73, "volume": 166041.0}, {"date": "2018-07-03", "close": 6.63, "volume": 73435.0}, {"date": "2018-07-05", "close": 6.6, "volume": 87344.0}, {"date": "2018-07-06", "close": 6.57, "volume": 109470.0}, {"date": "2018-07-09", "close": 6.58, "volume": 40978.0}, {"date": "2018-07-10", "close": 6.56, "volume": 129985.0}, {"date": "2018-07-11", "close": 6.65, "volume": 86762.0}, {"date": "2018-07-12", "close": 6.7, "volume": 89689.0}, {"date": "2018-07-13", "close": 6.67, "volume": 87276.0}, {"date": "2018-07-16", "close": 6.77, "volume": 167482.0}, {"date": "2018-07-17", "close": 6.78, "volume": 33931.0}, {"date": "2018-07-18", "close": 6.78, "volume": 61857.0}, {"date": "2018-07-19", "close": 6.76, "volume": 67846.0}, {"date": "2018-07-20", "close": 6.76, "volume": 26524.0}, {"date": "2018-07-23", "close": 6.79, "volume": 42699.0}, {"date": "2018-07-24", "close": 6.78, "volume": 108384.0}, {"date": "2018-07-25", "close": 6.78, "volume": 48983.0}, {"date": "2018-07-26", "close": 6.77, "volume": 42411.0}, {"date": "2018-07-27", "close": 6.82, "volume": 64276.0}, {"date": "2018-07-30", "close": 6.77, "volume": 38501.0}, {"date": "2018-07-31", "close": 6.76, "volume": 71148.0}, {"date": "2018-08-01", "close": 6.84, "volume": 62564.0}, {"date": "2018-08-02", "close": 6.8, "volume": 90842.0}, {"date": "2018-08-03", "close": 6.8, "volume": 18790.0}, {"date": "2018-08-06", "close": 6.79, "volume": 51074.0}, {"date": "2018-08-07", "close": 6.79, "volume": 22857.0}, {"date": "2018-08-08", "close": 6.7885, "volume": 34389.0}, {"date": "2018-08-09", "close": 6.78, "volume": 26874.0}, {"date": "2018-08-10", "close": 6.8, "volume": 29759.0}, {"date": "2018-08-13", "close": 6.83, "volume": 31257.0}, {"date": "2018-08-14", "close": 6.82, "volume": 39974.0}, {"date": "2018-08-15", "close": 6.83, "volume": 60968.0}, {"date": "2018-08-16", "close": 6.8299, "volume": 22949.0}, {"date": "2018-08-17", "close": 6.78, "volume": 87487.0}, {"date": "2018-08-20", "close": 6.78, "volume": 46957.0}, {"date": "2018-08-21", "close": 6.81, "volume": 27907.0}, {"date": "2018-08-22", "close": 6.78, "volume": 41140.0}, {"date": "2018-08-23", "close": 6.79, "volume": 8889.0}, {"date": "2018-08-24", "close": 6.75, "volume": 18957.0}, {"date": "2018-08-27", "close": 6.75, "volume": 63894.0}, {"date": "2018-08-28", "close": 6.73, "volume": 41115.0}, {"date": "2018-08-29", "close": 6.73, "volume": 39626.0}, {"date": "2018-08-30", "close": 6.76, "volume": 54314.0}, {"date": "2018-08-31", "close": 6.76, "volume": 83734.0}, {"date": "2018-09-04", "close": 6.84, "volume": 61412.0}, {"date": "2018-09-05", "close": 6.78, "volume": 70946.0}, {"date": "2018-09-06", "close": 6.72, "volume": 73862.0}, {"date": "2018-09-07", "close": 6.7, "volume": 44709.0}, {"date": "2018-09-10", "close": 6.71, "volume": 53638.0}, {"date": "2018-09-11", "close": 6.72, "volume": 87166.0}, {"date": "2018-09-12", "close": 6.7, "volume": 55550.0}, {"date": "2018-09-13", "close": 6.62, "volume": 94874.0}, {"date": "2018-09-14", "close": 6.58, "volume": 96592.0}, {"date": "2018-09-17", "close": 6.53, "volume": 67164.0}, {"date": "2018-09-18", "close": 6.44, "volume": 152760.0}, {"date": "2018-09-19", "close": 6.46, "volume": 76754.0}, {"date": "2018-09-20", "close": 6.5, "volume": 84947.0}, {"date": "2018-09-21", "close": 6.51, "volume": 40235.0}, {"date": "2018-09-24", "close": 6.44, "volume": 69768.0}, {"date": "2018-09-25", "close": 6.45, "volume": 66673.0}, {"date": "2018-09-26", "close": 6.425, "volume": 99819.0}, {"date": "2018-09-27", "close": 6.43, "volume": 89549.0}, {"date": "2018-09-28", "close": 6.49, "volume": 58900.0}, {"date": "2018-10-01", "close": 6.52, "volume": 44069.0}, {"date": "2018-10-02", "close": 6.45, "volume": 65085.0}, {"date": "2018-10-03", "close": 6.44, "volume": 153252.0}, {"date": "2018-10-04", "close": 6.42, "volume": 55583.0}, {"date": "2018-10-05", "close": 6.34, "volume": 101235.0}, {"date": "2018-10-08", "close": 6.32, "volume": 116113.0}, {"date": "2018-10-09", "close": 6.35, "volume": 130120.0}, {"date": "2018-10-10", "close": 6.37, "volume": 64199.0}, {"date": "2018-10-11", "close": 6.31, "volume": 95470.0}, {"date": "2018-10-12", "close": 6.33, "volume": 53755.0}, {"date": "2018-10-15", "close": 6.41, "volume": 90580.0}, {"date": "2018-10-16", "close": 6.32, "volume": 43899.0}, {"date": "2018-10-17", "close": 6.27, "volume": 69921.0}, {"date": "2018-10-18", "close": 6.27, "volume": 142292.0}, {"date": "2018-10-19", "close": 6.19, "volume": 74257.0}, {"date": "2018-10-22", "close": 6.24, "volume": 51311.0}, {"date": "2018-10-23", "close": 6.22, "volume": 92936.0}, {"date": "2018-10-24", "close": 6.22, "volume": 173903.0}, {"date": "2018-10-25", "close": 6.21, "volume": 105159.0}, {"date": "2018-10-26", "close": 6.17, "volume": 85436.0}, {"date": "2018-10-29", "close": 6.12, "volume": 133864.0}, {"date": "2018-10-30", "close": 6.08, "volume": 177793.0}, {"date": "2018-10-31", "close": 6.05, "volume": 181114.0}, {"date": "2018-11-01", "close": 6.15, "volume": 241115.0}, {"date": "2018-11-02", "close": 6.19, "volume": 159004.0}, {"date": "2018-11-05", "close": 6.17, "volume": 123345.0}, {"date": "2018-11-06", "close": 6.17, "volume": 57906.0}, {"date": "2018-11-07", "close": 6.21, "volume": 98980.0}, {"date": "2018-11-08", "close": 6.23, "volume": 103836.0}, {"date": "2018-11-09", "close": 6.3, "volume": 133947.0}, {"date": "2018-11-12", "close": 6.34, "volume": 127357.0}, {"date": "2018-11-13", "close": 6.3025, "volume": 94975.0}, {"date": "2018-11-14", "close": 6.26, "volume": 126401.0}, {"date": "2018-11-15", "close": 6.27, "volume": 105943.0}, {"date": "2018-11-16", "close": 6.28, "volume": 140280.0}, {"date": "2018-11-19", "close": 6.29, "volume": 49777.0}, {"date": "2018-11-20", "close": 6.27, "volume": 54971.0}, {"date": "2018-11-21", "close": 6.19, "volume": 66807.0}, {"date": "2018-11-23", "close": 6.25, "volume": 27079.0}, {"date": "2018-11-26", "close": 6.27, "volume": 78035.0}, {"date": "2018-11-27", "close": 6.31, "volume": 97256.0}, {"date": "2018-11-28", "close": 6.24, "volume": 142894.0}, {"date": "2018-11-29", "close": 6.3, "volume": 80293.0}, {"date": "2018-11-30", "close": 6.37, "volume": 111303.0}, {"date": "2018-12-03", "close": 6.41, "volume": 102326.0}, {"date": "2018-12-04", "close": 6.47, "volume": 138940.0}, {"date": "2018-12-06", "close": 6.5, "volume": 167330.0}, {"date": "2018-12-07", "close": 6.56, "volume": 84485.0}, {"date": "2018-12-10", "close": 6.59, "volume": 143432.0}, {"date": "2018-12-11", "close": 6.6, "volume": 30405.0}, {"date": "2018-12-12", "close": 6.44, "volume": 103905.0}, {"date": "2018-12-13", "close": 6.36, "volume": 146830.0}, {"date": "2018-12-14", "close": 6.38, "volume": 93542.0}, {"date": "2018-12-17", "close": 6.34, "volume": 133005.0}, {"date": "2018-12-18", "close": 6.31, "volume": 166335.0}, {"date": "2018-12-19", "close": 6.23, "volume": 179692.0}, {"date": "2018-12-20", "close": 6.22, "volume": 213772.0}, {"date": "2018-12-21", "close": 6.19, "volume": 112068.0}, {"date": "2018-12-24", "close": 6.2, "volume": 118005.0}, {"date": "2018-12-26", "close": 6.16, "volume": 94017.0}, {"date": "2018-12-27", "close": 6.16, "volume": 183002.0}, {"date": "2018-12-28", "close": 6.16, "volume": 214531.0}, {"date": "2018-12-31", "close": 6.14, "volume": 254090.0}, {"date": "2019-01-02", "close": 6.35, "volume": 119380.0}, {"date": "2019-01-03", "close": 6.41, "volume": 46062.0}, {"date": "2019-01-04", "close": 6.41, "volume": 90596.0}, {"date": "2019-01-07", "close": 6.44, "volume": 111936.0}, {"date": "2019-01-08", "close": 6.5, "volume": 196212.0}, {"date": "2019-01-09", "close": 6.44, "volume": 92078.0}, {"date": "2019-01-10", "close": 6.52, "volume": 83724.0}, {"date": "2019-01-11", "close": 6.57, "volume": 51910.0}, {"date": "2019-01-14", "close": 6.48, "volume": 104866.0}, {"date": "2019-01-15", "close": 6.41, "volume": 146433.0}, {"date": "2019-01-16", "close": 6.37, "volume": 144603.0}, {"date": "2019-01-17", "close": 6.43, "volume": 107709.0}, {"date": "2019-01-18", "close": 6.39, "volume": 99980.0}, {"date": "2019-01-22", "close": 6.45, "volume": 98581.0}, {"date": "2019-01-23", "close": 6.59, "volume": 230490.0}, {"date": "2019-01-24", "close": 6.73, "volume": 244688.0}, {"date": "2019-01-25", "close": 6.74, "volume": 91132.0}, {"date": "2019-01-28", "close": 6.68, "volume": 31757.0}, {"date": "2019-01-29", "close": 6.55, "volume": 156405.0}, {"date": "2019-01-30", "close": 6.54, "volume": 97571.0}, {"date": "2019-01-31", "close": 6.61, "volume": 143130.0}, {"date": "2019-02-01", "close": 6.67, "volume": 100434.0}, {"date": "2019-02-04", "close": 6.63, "volume": 67665.0}, {"date": "2019-02-05", "close": 6.63, "volume": 49095.0}, {"date": "2019-02-06", "close": 6.61, "volume": 91933.0}, {"date": "2019-02-07", "close": 6.62, "volume": 35653.0}, {"date": "2019-02-08", "close": 6.72, "volume": 63789.0}, {"date": "2019-02-11", "close": 6.71, "volume": 90737.0}, {"date": "2019-02-12", "close": 6.65, "volume": 98236.0}, {"date": "2019-02-13", "close": 6.66, "volume": 34491.0}, {"date": "2019-02-14", "close": 6.69, "volume": 74465.0}, {"date": "2019-02-15", "close": 6.69, "volume": 45813.0}, {"date": "2019-02-19", "close": 6.71, "volume": 35972.0}, {"date": "2019-02-20", "close": 6.73, "volume": 37106.0}, {"date": "2019-02-21", "close": 6.75, "volume": 40147.0}, {"date": "2019-02-22", "close": 6.8, "volume": 83105.0}, {"date": "2019-02-25", "close": 6.73, "volume": 65453.0}, {"date": "2019-02-26", "close": 6.75, "volume": 32421.0}, {"date": "2019-02-27", "close": 6.84, "volume": 77533.0}, {"date": "2019-02-28", "close": 6.84, "volume": 95817.0}, {"date": "2019-03-01", "close": 6.88, "volume": 95110.0}, {"date": "2019-03-04", "close": 6.825, "volume": 48498.0}, {"date": "2019-03-05", "close": 6.81, "volume": 31518.0}, {"date": "2019-03-06", "close": 6.8, "volume": 48884.0}, {"date": "2019-03-07", "close": 6.82, "volume": 108216.0}, {"date": "2019-03-08", "close": 6.8, "volume": 58600.0}, {"date": "2019-03-11", "close": 6.79, "volume": 40985.0}, {"date": "2019-03-12", "close": 6.75, "volume": 40827.0}, {"date": "2019-03-13", "close": 6.76, "volume": 76914.0}, {"date": "2019-03-14", "close": 6.75, "volume": 37708.0}, {"date": "2019-03-15", "close": 6.73, "volume": 42248.0}, {"date": "2019-03-18", "close": 6.74, "volume": 105453.0}, {"date": "2019-03-19", "close": 6.84, "volume": 93430.0}, {"date": "2019-03-20", "close": 6.87, "volume": 73076.0}, {"date": "2019-03-21", "close": 6.86, "volume": 62226.0}, {"date": "2019-03-22", "close": 6.9, "volume": 19111.0}, {"date": "2019-03-25", "close": 6.9, "volume": 56647.0}, {"date": "2019-03-26", "close": 6.88, "volume": 27612.0}, {"date": "2019-03-27", "close": 6.91, "volume": 97871.0}, {"date": "2019-03-28", "close": 6.93, "volume": 69856.0}, {"date": "2019-03-29", "close": 6.92, "volume": 77613.0}, {"date": "2019-04-01", "close": 6.94, "volume": 111721.0}, {"date": "2019-04-02", "close": 6.84, "volume": 288075.0}, {"date": "2019-04-03", "close": 6.84, "volume": 52101.0}, {"date": "2019-04-04", "close": 6.845, "volume": 48545.0}, {"date": "2019-04-05", "close": 6.83, "volume": 42341.0}, {"date": "2019-04-08", "close": 6.87, "volume": 45893.0}, {"date": "2019-04-09", "close": 6.91, "volume": 18826.0}, {"date": "2019-04-10", "close": 6.91, "volume": 37320.0}, {"date": "2019-04-11", "close": 6.92, "volume": 39206.0}, {"date": "2019-04-12", "close": 6.93, "volume": 54609.0}, {"date": "2019-04-15", "close": 6.95, "volume": 105946.0}, {"date": "2019-04-16", "close": 6.81, "volume": 121651.0}, {"date": "2019-04-17", "close": 6.82, "volume": 59993.0}, {"date": "2019-04-18", "close": 6.8, "volume": 62649.0}, {"date": "2019-04-22", "close": 6.77, "volume": 36462.0}, {"date": "2019-04-23", "close": 6.795, "volume": 38239.0}, {"date": "2019-04-24", "close": 6.7868, "volume": 79562.0}, {"date": "2019-04-25", "close": 6.73, "volume": 185845.0}, {"date": "2019-04-26", "close": 6.77, "volume": 78553.0}, {"date": "2019-04-29", "close": 6.78, "volume": 70649.0}, {"date": "2019-04-30", "close": 6.78, "volume": 65541.0}, {"date": "2019-05-01", "close": 6.81, "volume": 80411.0}, {"date": "2019-05-02", "close": 6.8025, "volume": 32404.0}, {"date": "2019-05-03", "close": 6.86, "volume": 100724.0}, {"date": "2019-05-06", "close": 6.84, "volume": 74367.0}, {"date": "2019-05-07", "close": 6.89, "volume": 51605.0}, {"date": "2019-05-08", "close": 6.91, "volume": 27862.0}, {"date": "2019-05-09", "close": 6.89, "volume": 33080.0}, {"date": "2019-05-10", "close": 6.88, "volume": 48723.0}, {"date": "2019-05-13", "close": 6.89, "volume": 60330.0}, {"date": "2019-05-14", "close": 6.85, "volume": 41298.0}, {"date": "2019-05-15", "close": 6.86, "volume": 70721.0}, {"date": "2019-05-16", "close": 6.84, "volume": 69141.0}, {"date": "2019-05-17", "close": 6.85, "volume": 30689.0}, {"date": "2019-05-20", "close": 6.81, "volume": 52369.0}, {"date": "2019-05-21", "close": 6.82, "volume": 28811.0}, {"date": "2019-05-22", "close": 6.83, "volume": 41257.0}, {"date": "2019-05-23", "close": 6.82, "volume": 75765.0}, {"date": "2019-05-24", "close": 6.85, "volume": 39767.0}, {"date": "2019-05-28", "close": 6.89, "volume": 91535.0}, {"date": "2019-05-29", "close": 6.97, "volume": 62713.0}, {"date": "2019-05-30", "close": 6.87, "volume": 191756.0}, {"date": "2019-05-31", "close": 6.91, "volume": 56869.0}, {"date": "2019-06-03", "close": 6.89, "volume": 89741.0}, {"date": "2019-06-04", "close": 6.85, "volume": 61434.0}, {"date": "2019-06-05", "close": 6.84, "volume": 73177.0}, {"date": "2019-06-06", "close": 6.87, "volume": 147563.0}, {"date": "2019-06-07", "close": 6.9, "volume": 95850.0}, {"date": "2019-06-10", "close": 6.89, "volume": 54562.0}, {"date": "2019-06-11", "close": 6.91, "volume": 55985.0}, {"date": "2019-06-12", "close": 6.91, "volume": 47909.0}, {"date": "2019-06-13", "close": 7.05, "volume": 138783.0}, {"date": "2019-06-14", "close": 7.08, "volume": 129859.0}, {"date": "2019-06-17", "close": 7.07, "volume": 105563.0}, {"date": "2019-06-18", "close": 6.97, "volume": 84016.0}, {"date": "2019-06-19", "close": 6.96, "volume": 85659.0}, {"date": "2019-06-20", "close": 6.94, "volume": 65624.0}, {"date": "2019-06-21", "close": 6.98, "volume": 14130.0}, {"date": "2019-06-24", "close": 7.019, "volume": 117933.0}, {"date": "2019-06-25", "close": 7.03, "volume": 60521.0}, {"date": "2019-06-26", "close": 7.01, "volume": 54401.0}, {"date": "2019-06-27", "close": 7.01, "volume": 42137.0}, {"date": "2019-06-28", "close": 6.98, "volume": 76758.0}, {"date": "2019-07-01", "close": 7.01, "volume": 84255.0}, {"date": "2019-07-02", "close": 7.02, "volume": 89556.0}, {"date": "2019-07-03", "close": 7.01, "volume": 60009.0}, {"date": "2019-07-05", "close": 6.99, "volume": 77905.0}, {"date": "2019-07-08", "close": 6.99, "volume": 81248.0}, {"date": "2019-07-09", "close": 7.0, "volume": 27421.0}, {"date": "2019-07-10", "close": 6.99, "volume": 135945.0}, {"date": "2019-07-11", "close": 6.98, "volume": 61899.0}, {"date": "2019-07-12", "close": 7.02, "volume": 96742.0}, {"date": "2019-07-15", "close": 7.0, "volume": 81669.0}, {"date": "2019-07-16", "close": 6.99, "volume": 77251.0}, {"date": "2019-07-17", "close": 6.96, "volume": 34241.0}, {"date": "2019-07-18", "close": 6.96, "volume": 41311.0}, {"date": "2019-07-19", "close": 6.97, "volume": 46101.0}, {"date": "2019-07-22", "close": 6.96, "volume": 33589.0}, {"date": "2019-07-23", "close": 7.0, "volume": 78820.0}, {"date": "2019-07-24", "close": 7.01, "volume": 90049.0}, {"date": "2019-07-25", "close": 7.09, "volume": 134194.0}, {"date": "2019-07-26", "close": 7.08, "volume": 103708.0}, {"date": "2019-07-29", "close": 7.13, "volume": 59156.0}, {"date": "2019-07-30", "close": 7.08, "volume": 74616.0}, {"date": "2019-07-31", "close": 7.09, "volume": 72384.0}, {"date": "2019-08-01", "close": 7.12, "volume": 95996.0}, {"date": "2019-08-02", "close": 7.17, "volume": 69407.0}, {"date": "2019-08-05", "close": 7.16, "volume": 45217.0}, {"date": "2019-08-06", "close": 7.17, "volume": 57141.0}, {"date": "2019-08-07", "close": 7.12, "volume": 61646.0}, {"date": "2019-08-08", "close": 7.16, "volume": 21635.0}, {"date": "2019-08-09", "close": 7.15, "volume": 81240.0}, {"date": "2019-08-12", "close": 7.2, "volume": 46079.0}, {"date": "2019-08-13", "close": 7.12, "volume": 40252.0}, {"date": "2019-08-14", "close": 7.07, "volume": 106668.0}, {"date": "2019-08-15", "close": 7.05, "volume": 66660.0}, {"date": "2019-08-16", "close": 7.08, "volume": 145820.0}, {"date": "2019-08-19", "close": 7.0968, "volume": 60010.0}, {"date": "2019-08-20", "close": 7.09, "volume": 34329.0}, {"date": "2019-08-21", "close": 7.05, "volume": 89184.0}, {"date": "2019-08-22", "close": 7.04, "volume": 87370.0}, {"date": "2019-08-23", "close": 7.05, "volume": 58430.0}, {"date": "2019-08-26", "close": 7.1, "volume": 69246.0}, {"date": "2019-08-27", "close": 7.11, "volume": 57640.0}, {"date": "2019-08-28", "close": 7.11, "volume": 38428.0}, {"date": "2019-08-29", "close": 7.12, "volume": 77723.0}, {"date": "2019-08-30", "close": 7.1, "volume": 88802.0}, {"date": "2019-09-03", "close": 7.14, "volume": 48641.0}, {"date": "2019-09-04", "close": 7.14, "volume": 63890.0}, {"date": "2019-09-05", "close": 7.12, "volume": 79245.0}, {"date": "2019-09-06", "close": 7.11, "volume": 26690.0}, {"date": "2019-09-09", "close": 7.1, "volume": 61528.0}, {"date": "2019-09-10", "close": 7.07, "volume": 49589.0}, {"date": "2019-09-11", "close": 7.07, "volume": 22691.0}, {"date": "2019-09-12", "close": 7.02, "volume": 77773.0}, {"date": "2019-09-13", "close": 6.92, "volume": 119096.0}, {"date": "2019-09-16", "close": 6.92, "volume": 55609.0}, {"date": "2019-09-17", "close": 6.89, "volume": 178121.0}, {"date": "2019-09-18", "close": 6.92, "volume": 205769.0}, {"date": "2019-09-19", "close": 6.92, "volume": 82744.0}, {"date": "2019-09-20", "close": 6.94, "volume": 30350.0}, {"date": "2019-09-23", "close": 6.96, "volume": 60116.0}, {"date": "2019-09-24", "close": 6.97, "volume": 91788.0}, {"date": "2019-09-25", "close": 6.98, "volume": 47984.0}, {"date": "2019-09-26", "close": 6.99, "volume": 61565.0}, {"date": "2019-09-27", "close": 7.0, "volume": 37700.0}, {"date": "2019-09-30", "close": 7.04, "volume": 65555.0}, {"date": "2019-10-01", "close": 7.05, "volume": 85483.0}, {"date": "2019-10-02", "close": 7.05, "volume": 113402.0}, {"date": "2019-10-03", "close": 7.06, "volume": 14847.0}, {"date": "2019-10-04", "close": 7.06, "volume": 46231.0}, {"date": "2019-10-07", "close": 7.02, "volume": 74150.0}, {"date": "2019-10-08", "close": 7.01, "volume": 74914.0}, {"date": "2019-10-09", "close": 7.03, "volume": 24033.0}, {"date": "2019-10-10", "close": 7.01, "volume": 30463.0}, {"date": "2019-10-11", "close": 7.03, "volume": 58742.0}, {"date": "2019-10-14", "close": 7.05, "volume": 33399.0}, {"date": "2019-10-15", "close": 7.02, "volume": 44275.0}, {"date": "2019-10-16", "close": 6.98, "volume": 31779.0}, {"date": "2019-10-17", "close": 6.9293, "volume": 86220.0}, {"date": "2019-10-18", "close": 6.925, "volume": 50212.0}, {"date": "2019-10-21", "close": 6.91, "volume": 41665.0}, {"date": "2019-10-22", "close": 6.93, "volume": 63369.0}, {"date": "2019-10-23", "close": 6.93, "volume": 31110.0}, {"date": "2019-10-24", "close": 6.94, "volume": 53536.0}, {"date": "2019-10-25", "close": 6.92, "volume": 58310.0}, {"date": "2019-10-28", "close": 6.89, "volume": 49380.0}, {"date": "2019-10-29", "close": 6.87, "volume": 51899.0}, {"date": "2019-10-30", "close": 6.96, "volume": 84795.0}, {"date": "2019-10-31", "close": 7.0053, "volume": 73145.0}, {"date": "2019-11-01", "close": 7.02, "volume": 76167.0}, {"date": "2019-11-04", "close": 6.96, "volume": 45729.0}, {"date": "2019-11-05", "close": 7.02, "volume": 84135.0}, {"date": "2019-11-06", "close": 7.08, "volume": 96510.0}, {"date": "2019-11-07", "close": 7.06, "volume": 87094.0}, {"date": "2019-11-08", "close": 7.06, "volume": 32367.0}, {"date": "2019-11-11", "close": 7.08, "volume": 56342.0}, {"date": "2019-11-12", "close": 7.0201, "volume": 39482.0}, {"date": "2019-11-13", "close": 7.06, "volume": 64725.0}, {"date": "2019-11-14", "close": 7.08, "volume": 36463.0}, {"date": "2019-11-15", "close": 7.0575, "volume": 33234.0}, {"date": "2019-11-18", "close": 7.06, "volume": 47070.0}, {"date": "2019-11-19", "close": 7.08, "volume": 19600.0}, {"date": "2019-11-20", "close": 7.1, "volume": 48658.0}, {"date": "2019-11-21", "close": 7.09, "volume": 28869.0}, {"date": "2019-11-22", "close": 7.1, "volume": 38900.0}, {"date": "2019-11-25", "close": 7.0989, "volume": 57322.0}, {"date": "2019-11-26", "close": 7.06, "volume": 43895.0}, {"date": "2019-11-27", "close": 7.09, "volume": 46243.0}, {"date": "2019-11-29", "close": 7.07, "volume": 44150.0}, {"date": "2019-12-02", "close": 7.04, "volume": 65568.0}, {"date": "2019-12-03", "close": 7.05, "volume": 84991.0}, {"date": "2019-12-04", "close": 7.05, "volume": 58525.0}, {"date": "2019-12-05", "close": 7.03, "volume": 108844.0}, {"date": "2019-12-06", "close": 7.02, "volume": 172380.0}, {"date": "2019-12-09", "close": 7.02, "volume": 78396.0}, {"date": "2019-12-10", "close": 7.02, "volume": 68475.0}, {"date": "2019-12-11", "close": 7.04, "volume": 68237.0}, {"date": "2019-12-12", "close": 7.01, "volume": 51129.0}, {"date": "2019-12-13", "close": 7.01, "volume": 51891.0}, {"date": "2019-12-16", "close": 7.04, "volume": 66660.0}, {"date": "2019-12-17", "close": 7.07, "volume": 65176.0}, {"date": "2019-12-18", "close": 7.11, "volume": 49714.0}, {"date": "2019-12-19", "close": 7.13, "volume": 84286.0}, {"date": "2019-12-20", "close": 7.08, "volume": 61431.0}, {"date": "2019-12-23", "close": 7.13, "volume": 63545.0}, {"date": "2019-12-24", "close": 7.14, "volume": 39904.0}, {"date": "2019-12-26", "close": 7.07, "volume": 38754.0}, {"date": "2019-12-27", "close": 7.06, "volume": 88458.0}, {"date": "2019-12-30", "close": 7.07, "volume": 51840.0}, {"date": "2019-12-31", "close": 7.07, "volume": 59197.0}, {"date": "2020-01-02", "close": 7.11, "volume": 79468.0}, {"date": "2020-01-03", "close": 7.09, "volume": 53017.0}, {"date": "2020-01-06", "close": 7.05, "volume": 100486.0}, {"date": "2020-01-07", "close": 7.14, "volume": 45108.0}, {"date": "2020-01-08", "close": 7.13, "volume": 95684.0}, {"date": "2020-01-09", "close": 7.14, "volume": 61113.0}, {"date": "2020-01-10", "close": 7.15, "volume": 101032.0}, {"date": "2020-01-13", "close": 7.15, "volume": 64217.0}, {"date": "2020-01-14", "close": 7.17, "volume": 46817.0}, {"date": "2020-01-15", "close": 7.15, "volume": 96055.0}, {"date": "2020-01-16", "close": 7.14, "volume": 45380.0}, {"date": "2020-01-17", "close": 7.16, "volume": 137894.0}, {"date": "2020-01-21", "close": 7.15, "volume": 49127.0}, {"date": "2020-01-22", "close": 7.16, "volume": 34457.0}, {"date": "2020-01-23", "close": 7.19, "volume": 40432.0}, {"date": "2020-01-24", "close": 7.19, "volume": 81588.0}, {"date": "2020-01-27", "close": 7.19, "volume": 57741.0}, {"date": "2020-01-28", "close": 7.21, "volume": 75929.0}, {"date": "2020-01-29", "close": 7.21, "volume": 73015.0}, {"date": "2020-01-30", "close": 7.21, "volume": 58157.0}, {"date": "2020-01-31", "close": 7.23, "volume": 65633.0}, {"date": "2020-02-03", "close": 7.21, "volume": 55642.0}, {"date": "2020-02-04", "close": 7.22, "volume": 37043.0}, {"date": "2020-02-05", "close": 7.31, "volume": 97570.0}, {"date": "2020-02-06", "close": 7.3, "volume": 28908.0}, {"date": "2020-02-07", "close": 7.33, "volume": 85185.0}, {"date": "2020-02-10", "close": 7.35, "volume": 34989.0}, {"date": "2020-02-11", "close": 7.39, "volume": 57012.0}, {"date": "2020-02-12", "close": 7.39, "volume": 40170.0}, {"date": "2020-02-13", "close": 7.41, "volume": 30720.0}, {"date": "2020-02-14", "close": 7.45, "volume": 29111.0}, {"date": "2020-02-18", "close": 7.38, "volume": 84342.0}, {"date": "2020-02-19", "close": 7.38, "volume": 56982.0}, {"date": "2020-02-20", "close": 7.35, "volume": 63014.0}, {"date": "2020-02-21", "close": 7.3, "volume": 104126.0}, {"date": "2020-02-24", "close": 7.32, "volume": 67448.0}, {"date": "2020-02-25", "close": 7.32, "volume": 68650.0}, {"date": "2020-02-26", "close": 7.26, "volume": 104530.0}, {"date": "2020-02-27", "close": 7.25, "volume": 80477.0}, {"date": "2020-02-28", "close": 6.98, "volume": 137071.0}, {"date": "2020-03-02", "close": 7.15, "volume": 116587.0}, {"date": "2020-03-03", "close": 7.25, "volume": 103032.0}, {"date": "2020-03-04", "close": 7.35, "volume": 94890.0}, {"date": "2020-03-05", "close": 7.31, "volume": 54058.0}, {"date": "2020-03-06", "close": 7.34, "volume": 66977.0}, {"date": "2020-03-09", "close": 7.08, "volume": 149245.0}, {"date": "2020-03-10", "close": 6.95, "volume": 131311.0}, {"date": "2020-03-11", "close": 6.63, "volume": 249434.0}, {"date": "2020-03-12", "close": 5.81, "volume": 388293.0}, {"date": "2020-03-13", "close": 6.11, "volume": 448068.0}, {"date": "2020-03-16", "close": 5.97, "volume": 328190.0}, {"date": "2020-03-17", "close": 6.01, "volume": 188797.0}, {"date": "2020-03-18", "close": 5.22, "volume": 306320.0}, {"date": "2020-03-19", "close": 5.34, "volume": 239347.0}, {"date": "2020-03-20", "close": 5.54, "volume": 294028.0}, {"date": "2020-03-23", "close": 5.24, "volume": 253829.0}, {"date": "2020-03-24", "close": 5.54, "volume": 218848.0}, {"date": "2020-03-25", "close": 5.84, "volume": 219894.0}, {"date": "2020-03-26", "close": 6.19, "volume": 211290.0}, {"date": "2020-03-27", "close": 6.23, "volume": 178694.0}, {"date": "2020-03-30", "close": 6.36, "volume": 82779.0}, {"date": "2020-03-31", "close": 6.39, "volume": 138364.0}, {"date": "2020-04-01", "close": 6.18, "volume": 104558.0}, {"date": "2020-04-02", "close": 5.85, "volume": 253655.0}, {"date": "2020-04-03", "close": 5.7, "volume": 172602.0}, {"date": "2020-04-06", "close": 5.75, "volume": 293415.0}, {"date": "2020-04-07", "close": 5.82, "volume": 354702.0}, {"date": "2020-04-08", "close": 5.89, "volume": 87028.0}, {"date": "2020-04-09", "close": 6.07, "volume": 208667.0}, {"date": "2020-04-13", "close": 6.02, "volume": 57715.0}, {"date": "2020-04-14", "close": 6.04, "volume": 65761.0}, {"date": "2020-04-15", "close": 6.01, "volume": 107102.0}, {"date": "2020-04-16", "close": 6.0, "volume": 179271.0}, {"date": "2020-04-17", "close": 6.06, "volume": 144816.0}, {"date": "2020-04-20", "close": 6.0, "volume": 127837.0}, {"date": "2020-04-21", "close": 6.01, "volume": 74201.0}, {"date": "2020-04-22", "close": 6.02, "volume": 59044.0}, {"date": "2020-04-23", "close": 5.95, "volume": 62075.0}, {"date": "2020-04-24", "close": 5.86, "volume": 96617.0}, {"date": "2020-04-27", "close": 5.71, "volume": 250938.0}, {"date": "2020-04-28", "close": 5.74, "volume": 114952.0}, {"date": "2020-04-29", "close": 5.82, "volume": 115398.0}, {"date": "2020-04-30", "close": 5.85, "volume": 199501.0}, {"date": "2020-05-01", "close": 5.83, "volume": 174301.0}, {"date": "2020-05-04", "close": 5.86, "volume": 111153.0}, {"date": "2020-05-05", "close": 6.04, "volume": 215762.0}, {"date": "2020-05-06", "close": 6.01, "volume": 36572.0}, {"date": "2020-05-07", "close": 6.03, "volume": 83549.0}, {"date": "2020-05-08", "close": 6.12, "volume": 142812.0}, {"date": "2020-05-11", "close": 6.13, "volume": 120721.0}, {"date": "2020-05-12", "close": 6.07, "volume": 90900.0}, {"date": "2020-05-13", "close": 6.0, "volume": 72137.0}, {"date": "2020-05-14", "close": 5.95, "volume": 70261.0}, {"date": "2020-05-15", "close": 5.97, "volume": 29876.0}, {"date": "2020-05-18", "close": 5.94, "volume": 93974.0}, {"date": "2020-05-19", "close": 5.93, "volume": 48017.0}, {"date": "2020-05-20", "close": 5.98, "volume": 117690.0}, {"date": "2020-05-21", "close": 6.0, "volume": 57459.0}, {"date": "2020-05-22", "close": 6.0, "volume": 121026.0}, {"date": "2020-05-26", "close": 6.03, "volume": 97920.0}, {"date": "2020-05-27", "close": 6.06, "volume": 114523.0}, {"date": "2020-05-28", "close": 6.14, "volume": 72322.0}, {"date": "2020-05-29", "close": 6.2, "volume": 84836.0}, {"date": "2020-06-01", "close": 6.24, "volume": 122330.0}, {"date": "2020-06-02", "close": 6.25, "volume": 55223.0}, {"date": "2020-06-03", "close": 6.2286, "volume": 146865.0}, {"date": "2020-06-04", "close": 6.22, "volume": 99360.0}, {"date": "2020-06-05", "close": 6.21, "volume": 55262.0}, {"date": "2020-06-08", "close": 6.22, "volume": 108819.0}, {"date": "2020-06-09", "close": 6.22, "volume": 106368.0}, {"date": "2020-06-10", "close": 6.26, "volume": 74246.0}, {"date": "2020-06-11", "close": 6.18, "volume": 109563.0}, {"date": "2020-06-12", "close": 6.26, "volume": 83993.0}, {"date": "2020-06-15", "close": 6.32, "volume": 64104.0}, {"date": "2020-06-16", "close": 6.3, "volume": 115279.0}, {"date": "2020-06-17", "close": 6.26, "volume": 74092.0}, {"date": "2020-06-18", "close": 6.23, "volume": 89359.0}, {"date": "2020-06-19", "close": 6.25, "volume": 108550.0}, {"date": "2020-06-22", "close": 6.2, "volume": 119946.0}, {"date": "2020-06-23", "close": 6.24, "volume": 128148.0}, {"date": "2020-06-24", "close": 6.2, "volume": 132431.0}, {"date": "2020-06-25", "close": 6.2, "volume": 94818.0}, {"date": "2020-06-26", "close": 6.21, "volume": 115563.0}, {"date": "2020-06-29", "close": 6.21, "volume": 136578.0}, {"date": "2020-06-30", "close": 6.24, "volume": 180364.0}, {"date": "2020-07-01", "close": 6.24, "volume": 106889.0}, {"date": "2020-07-02", "close": 6.22, "volume": 106830.0}, {"date": "2020-07-06", "close": 6.25, "volume": 174317.0}, {"date": "2020-07-07", "close": 6.3, "volume": 121502.0}, {"date": "2020-07-08", "close": 6.37, "volume": 152615.0}, {"date": "2020-07-09", "close": 6.44, "volume": 96041.0}, {"date": "2020-07-10", "close": 6.49, "volume": 103062.0}, {"date": "2020-07-13", "close": 6.5, "volume": 107129.0}, {"date": "2020-07-14", "close": 6.47, "volume": 100422.0}, {"date": "2020-07-15", "close": 6.44, "volume": 142304.0}, {"date": "2020-07-16", "close": 6.46, "volume": 58110.0}, {"date": "2020-07-17", "close": 6.46, "volume": 59733.0}, {"date": "2020-07-20", "close": 6.505, "volume": 60108.0}, {"date": "2020-07-21", "close": 6.49, "volume": 44472.0}, {"date": "2020-07-22", "close": 6.49, "volume": 59975.0}, {"date": "2020-07-23", "close": 6.49, "volume": 54487.0}, {"date": "2020-07-24", "close": 6.47, "volume": 95144.0}, {"date": "2020-07-27", "close": 6.5, "volume": 263099.0}, {"date": "2020-07-28", "close": 6.52, "volume": 168966.0}, {"date": "2020-07-29", "close": 6.58, "volume": 33432.0}, {"date": "2020-07-30", "close": 6.61, "volume": 40825.0}, {"date": "2020-07-31", "close": 6.63, "volume": 58943.0}, {"date": "2020-08-03", "close": 6.7, "volume": 164378.0}, {"date": "2020-08-04", "close": 6.72, "volume": 39094.0}, {"date": "2020-08-05", "close": 6.74, "volume": 42062.0}, {"date": "2020-08-06", "close": 6.72, "volume": 34179.0}, {"date": "2020-08-07", "close": 6.76, "volume": 61718.0}, {"date": "2020-08-10", "close": 6.78, "volume": 28402.0}, {"date": "2020-08-11", "close": 6.78, "volume": 38564.0}, {"date": "2020-08-12", "close": 6.7807, "volume": 46381.0}, {"date": "2020-08-13", "close": 6.72, "volume": 61113.0}, {"date": "2020-08-14", "close": 6.71, "volume": 104466.0}, {"date": "2020-08-17", "close": 6.82, "volume": 44047.0}, {"date": "2020-08-18", "close": 6.735, "volume": 54924.0}, {"date": "2020-08-19", "close": 6.69, "volume": 45567.0}, {"date": "2020-08-20", "close": 6.62, "volume": 54778.0}, {"date": "2020-08-21", "close": 6.52, "volume": 114716.0}, {"date": "2020-08-24", "close": 6.49, "volume": 98976.0}, {"date": "2020-08-25", "close": 6.46, "volume": 145400.0}, {"date": "2020-08-26", "close": 6.41, "volume": 98213.0}, {"date": "2020-08-27", "close": 6.36, "volume": 104586.0}, {"date": "2020-08-28", "close": 6.41, "volume": 139970.0}, {"date": "2020-08-31", "close": 6.45, "volume": 90719.0}, {"date": "2020-09-01", "close": 6.47, "volume": 98188.0}, {"date": "2020-09-02", "close": 6.5, "volume": 153807.0}, {"date": "2020-09-03", "close": 6.48, "volume": 111794.0}, {"date": "2020-09-04", "close": 6.42, "volume": 50350.0}, {"date": "2020-09-08", "close": 6.41, "volume": 52233.0}, {"date": "2020-09-09", "close": 6.47, "volume": 55685.0}, {"date": "2020-09-10", "close": 6.53, "volume": 61020.0}, {"date": "2020-09-11", "close": 6.53, "volume": 79003.0}, {"date": "2020-09-14", "close": 6.55, "volume": 32882.0}, {"date": "2020-09-15", "close": 6.49, "volume": 28542.0}, {"date": "2020-09-16", "close": 6.46, "volume": 65244.0}, {"date": "2020-09-17", "close": 6.52, "volume": 13154.0}, {"date": "2020-09-18", "close": 6.49, "volume": 40364.0}, {"date": "2020-09-21", "close": 6.46, "volume": 37147.0}, {"date": "2020-09-22", "close": 6.42, "volume": 46623.0}, {"date": "2020-09-23", "close": 6.36, "volume": 83389.0}, {"date": "2020-09-24", "close": 6.36, "volume": 105897.0}, {"date": "2020-09-25", "close": 6.375, "volume": 64277.0}, {"date": "2020-09-28", "close": 6.41, "volume": 40074.0}, {"date": "2020-09-29", "close": 6.46, "volume": 41963.0}, {"date": "2020-09-30", "close": 6.43, "volume": 60818.0}, {"date": "2020-10-01", "close": 6.49, "volume": 68623.0}, {"date": "2020-10-02", "close": 6.5, "volume": 38472.0}, {"date": "2020-10-05", "close": 6.49, "volume": 44654.0}, {"date": "2020-10-06", "close": 6.46, "volume": 63426.0}, {"date": "2020-10-07", "close": 6.44, "volume": 65963.0}, {"date": "2020-10-08", "close": 6.45, "volume": 41996.0}, {"date": "2020-10-09", "close": 6.47, "volume": 104188.0}, {"date": "2020-10-12", "close": 6.58, "volume": 123128.0}, {"date": "2020-10-13", "close": 6.51, "volume": 55200.0}, {"date": "2020-10-14", "close": 6.48, "volume": 57279.0}, {"date": "2020-10-15", "close": 6.42, "volume": 44978.0}, {"date": "2020-10-16", "close": 6.41, "volume": 39250.0}, {"date": "2020-10-19", "close": 6.42, "volume": 76722.0}, {"date": "2020-10-20", "close": 6.43, "volume": 71143.0}, {"date": "2020-10-21", "close": 6.44, "volume": 111288.0}, {"date": "2020-10-22", "close": 6.38, "volume": 73540.0}, {"date": "2020-10-23", "close": 6.38, "volume": 76103.0}, {"date": "2020-10-26", "close": 6.31, "volume": 113000.0}, {"date": "2020-10-27", "close": 6.35, "volume": 99016.0}, {"date": "2020-10-28", "close": 6.37, "volume": 87503.0}, {"date": "2020-10-29", "close": 6.32, "volume": 216107.0}, {"date": "2020-10-30", "close": 6.31, "volume": 89706.0}, {"date": "2020-11-02", "close": 6.32, "volume": 118968.0}, {"date": "2020-11-03", "close": 6.3, "volume": 131283.0}, {"date": "2020-11-04", "close": 6.35, "volume": 62726.0}, {"date": "2020-11-05", "close": 6.39, "volume": 79673.0}, {"date": "2020-11-06", "close": 6.44, "volume": 40505.0}, {"date": "2020-11-09", "close": 6.49, "volume": 100879.0}, {"date": "2020-11-10", "close": 6.52, "volume": 88466.0}, {"date": "2020-11-11", "close": 6.52, "volume": 55941.0}, {"date": "2020-11-12", "close": 6.53, "volume": 45141.0}, {"date": "2020-11-13", "close": 6.56, "volume": 47903.0}, {"date": "2020-11-16", "close": 6.57, "volume": 86478.0}, {"date": "2020-11-17", "close": 6.52, "volume": 89727.0}, {"date": "2020-11-18", "close": 6.525, "volume": 69936.0}, {"date": "2020-11-19", "close": 6.53, "volume": 48947.0}, {"date": "2020-11-20", "close": 6.53, "volume": 28488.0}, {"date": "2020-11-23", "close": 6.55, "volume": 34255.0}, {"date": "2020-11-24", "close": 6.58, "volume": 40269.0}, {"date": "2020-11-25", "close": 6.62, "volume": 84009.0}, {"date": "2020-11-27", "close": 6.62, "volume": 32405.0}, {"date": "2020-11-30", "close": 6.63, "volume": 33286.0}, {"date": "2020-12-01", "close": 6.54, "volume": 68852.0}, {"date": "2020-12-02", "close": 6.61, "volume": 84631.0}, {"date": "2020-12-03", "close": 6.68, "volume": 34883.0}, {"date": "2020-12-04", "close": 6.67, "volume": 50549.0}, {"date": "2020-12-07", "close": 6.665, "volume": 68307.0}, {"date": "2020-12-08", "close": 6.67, "volume": 75461.0}, {"date": "2020-12-09", "close": 6.7, "volume": 82572.0}, {"date": "2020-12-10", "close": 6.71, "volume": 67773.0}, {"date": "2020-12-11", "close": 6.72, "volume": 16292.0}, {"date": "2020-12-14", "close": 6.71, "volume": 73472.0}, {"date": "2020-12-15", "close": 6.64, "volume": 57992.0}, {"date": "2020-12-16", "close": 6.58, "volume": 111025.0}, {"date": "2020-12-17", "close": 6.55, "volume": 44866.0}, {"date": "2020-12-18", "close": 6.56, "volume": 65096.0}, {"date": "2020-12-21", "close": 6.55, "volume": 50829.0}, {"date": "2020-12-22", "close": 6.59, "volume": 117360.0}, {"date": "2020-12-23", "close": 6.56, "volume": 89582.0}, {"date": "2020-12-24", "close": 6.56, "volume": 38894.0}, {"date": "2020-12-28", "close": 6.52, "volume": 176084.0}, {"date": "2020-12-29", "close": 6.57, "volume": 125377.0}, {"date": "2020-12-30", "close": 6.59, "volume": 122607.0}, {"date": "2020-12-31", "close": 6.68, "volume": 121210.0}, {"date": "2021-01-04", "close": 6.66, "volume": 77127.0}, {"date": "2021-01-05", "close": 6.66, "volume": 49711.0}, {"date": "2021-01-06", "close": 6.61, "volume": 239197.0}, {"date": "2021-01-07", "close": 6.62, "volume": 68749.0}, {"date": "2021-01-08", "close": 6.6, "volume": 41465.0}, {"date": "2021-01-11", "close": 6.59, "volume": 66708.0}, {"date": "2021-01-12", "close": 6.59, "volume": 57021.0}, {"date": "2021-01-13", "close": 6.6, "volume": 88638.0}, {"date": "2021-01-14", "close": 6.61, "volume": 64645.0}, {"date": "2021-01-15", "close": 6.58, "volume": 158103.0}, {"date": "2021-01-19", "close": 6.54, "volume": 97998.0}, {"date": "2021-01-20", "close": 6.57, "volume": 34694.0}, {"date": "2021-01-21", "close": 6.61, "volume": 70261.0}, {"date": "2021-01-22", "close": 6.62, "volume": 65080.0}, {"date": "2021-01-25", "close": 6.61, "volume": 32935.0}, {"date": "2021-01-26", "close": 6.68, "volume": 58910.0}, {"date": "2021-01-27", "close": 6.63, "volume": 130421.0}, {"date": "2021-01-28", "close": 6.69, "volume": 52335.0}, {"date": "2021-01-29", "close": 6.66, "volume": 59100.0}, {"date": "2021-02-01", "close": 6.66, "volume": 123039.0}, {"date": "2021-02-02", "close": 6.7, "volume": 23788.0}, {"date": "2021-02-03", "close": 6.69, "volume": 49437.0}, {"date": "2021-02-04", "close": 6.71, "volume": 32613.0}, {"date": "2021-02-05", "close": 6.79, "volume": 111758.0}, {"date": "2021-02-08", "close": 6.86, "volume": 153219.0}, {"date": "2021-02-09", "close": 6.9, "volume": 117403.0}, {"date": "2021-02-10", "close": 6.88, "volume": 87445.0}, {"date": "2021-02-11", "close": 6.9, "volume": 58341.0}, {"date": "2021-02-12", "close": 6.88, "volume": 58739.0}, {"date": "2021-02-16", "close": 6.78, "volume": 71677.0}, {"date": "2021-02-17", "close": 6.78, "volume": 92508.0}, {"date": "2021-02-18", "close": 6.71, "volume": 264419.0}, {"date": "2021-02-19", "close": 6.68, "volume": 60174.0}, {"date": "2021-02-22", "close": 6.61, "volume": 115820.0}, {"date": "2021-02-23", "close": 6.52, "volume": 152432.0}, {"date": "2021-02-24", "close": 6.62, "volume": 143148.0}, {"date": "2021-02-25", "close": 6.56, "volume": 193859.0}, {"date": "2021-02-26", "close": 6.64, "volume": 82293.0}, {"date": "2021-03-01", "close": 6.68, "volume": 93017.0}, {"date": "2021-03-02", "close": 6.68, "volume": 65307.0}, {"date": "2021-03-03", "close": 6.76, "volume": 173966.0}, {"date": "2021-03-04", "close": 6.77, "volume": 104705.0}, {"date": "2021-03-05", "close": 6.77, "volume": 49033.0}, {"date": "2021-03-08", "close": 6.74, "volume": 32610.0}, {"date": "2021-03-09", "close": 6.8, "volume": 67795.0}, {"date": "2021-03-10", "close": 6.82, "volume": 105507.0}, {"date": "2021-03-11", "close": 6.84, "volume": 31861.0}, {"date": "2021-03-12", "close": 6.8, "volume": 89980.0}, {"date": "2021-03-15", "close": 6.85, "volume": 19552.0}, {"date": "2021-03-16", "close": 6.74, "volume": 71729.0}, {"date": "2021-03-17", "close": 6.71, "volume": 97653.0}, {"date": "2021-03-18", "close": 6.61, "volume": 98993.0}, {"date": "2021-03-19", "close": 6.63, "volume": 77259.0}, {"date": "2021-03-22", "close": 6.65, "volume": 103630.0}, {"date": "2021-03-23", "close": 6.69, "volume": 94852.0}, {"date": "2021-03-24", "close": 6.68, "volume": 66456.0}, {"date": "2021-03-25", "close": 6.65, "volume": 120435.0}, {"date": "2021-03-26", "close": 6.7, "volume": 32334.0}, {"date": "2021-03-29", "close": 6.73, "volume": 55132.0}, {"date": "2021-03-30", "close": 6.77, "volume": 91197.0}, {"date": "2021-03-31", "close": 6.82, "volume": 71316.0}, {"date": "2021-04-01", "close": 6.85, "volume": 47265.0}, {"date": "2021-04-05", "close": 6.81, "volume": 48873.0}, {"date": "2021-04-06", "close": 6.86, "volume": 1122898.0}, {"date": "2021-04-07", "close": 6.9, "volume": 74438.0}, {"date": "2021-04-08", "close": 6.9, "volume": 56711.0}, {"date": "2021-04-09", "close": 6.86, "volume": 74610.0}, {"date": "2021-04-12", "close": 6.87, "volume": 143449.0}, {"date": "2021-04-13", "close": 6.9, "volume": 58113.0}, {"date": "2021-04-14", "close": 6.9, "volume": 45004.0}, {"date": "2021-04-15", "close": 6.91, "volume": 91422.0}, {"date": "2021-04-16", "close": 6.93, "volume": 50192.0}, {"date": "2021-04-19", "close": 6.89, "volume": 80165.0}, {"date": "2021-04-20", "close": 6.88, "volume": 41233.0}, {"date": "2021-04-21", "close": 6.87, "volume": 30692.0}, {"date": "2021-04-22", "close": 6.88, "volume": 46272.0}, {"date": "2021-04-23", "close": 6.89, "volume": 65808.0}, {"date": "2021-04-26", "close": 6.88, "volume": 55657.0}, {"date": "2021-04-27", "close": 6.87, "volume": 68999.0}, {"date": "2021-04-28", "close": 6.88, "volume": 84634.0}, {"date": "2021-04-29", "close": 6.88, "volume": 49643.0}, {"date": "2021-04-30", "close": 6.9, "volume": 69895.0}, {"date": "2021-05-03", "close": 6.92, "volume": 130299.0}, {"date": "2021-05-04", "close": 6.95, "volume": 70513.0}, {"date": "2021-05-05", "close": 6.99, "volume": 40193.0}, {"date": "2021-05-06", "close": 7.03, "volume": 115588.0}, {"date": "2021-05-07", "close": 7.1, "volume": 85661.0}, {"date": "2021-05-10", "close": 7.14, "volume": 60366.0}, {"date": "2021-05-11", "close": 7.13, "volume": 83875.0}, {"date": "2021-05-12", "close": 7.05, "volume": 52087.0}, {"date": "2021-05-13", "close": 7.03, "volume": 21335.0}, {"date": "2021-05-14", "close": 7.055, "volume": 28893.0}, {"date": "2021-05-17", "close": 7.07, "volume": 77968.0}, {"date": "2021-05-18", "close": 7.04, "volume": 49959.0}, {"date": "2021-05-19", "close": 7.13, "volume": 61261.0}, {"date": "2021-05-20", "close": 7.14, "volume": 75229.0}, {"date": "2021-05-21", "close": 7.16, "volume": 37050.0}, {"date": "2021-05-24", "close": 7.15, "volume": 40785.0}, {"date": "2021-05-25", "close": 7.19, "volume": 77557.0}, {"date": "2021-05-26", "close": 7.2, "volume": 33836.0}, {"date": "2021-05-27", "close": 7.24, "volume": 61889.0}, {"date": "2021-05-28", "close": 7.25, "volume": 41782.0}, {"date": "2021-06-01", "close": 7.25, "volume": 55437.0}, {"date": "2021-06-02", "close": 7.24, "volume": 34272.0}, {"date": "2021-06-03", "close": 7.19, "volume": 46855.0}, {"date": "2021-06-04", "close": 7.14, "volume": 58074.0}, {"date": "2021-06-07", "close": 7.15, "volume": 79369.0}, {"date": "2021-06-08", "close": 7.12, "volume": 66396.0}, {"date": "2021-06-09", "close": 7.11, "volume": 39473.0}, {"date": "2021-06-10", "close": 7.12, "volume": 33390.0}, {"date": "2021-06-11", "close": 7.07, "volume": 48520.0}, {"date": "2021-06-14", "close": 7.1, "volume": 66869.0}, {"date": "2021-06-15", "close": 7.09, "volume": 42584.0}, {"date": "2021-06-16", "close": 7.07, "volume": 56759.0}, {"date": "2021-06-17", "close": 7.06, "volume": 44040.0}, {"date": "2021-06-18", "close": 7.08, "volume": 25532.0}, {"date": "2021-06-21", "close": 7.07, "volume": 35389.0}, {"date": "2021-06-22", "close": 7.08, "volume": 50296.0}, {"date": "2021-06-23", "close": 7.08, "volume": 31991.0}, {"date": "2021-06-24", "close": 7.26, "volume": 240952.0}, {"date": "2021-06-25", "close": 7.22, "volume": 52265.0}, {"date": "2021-06-28", "close": 7.17, "volume": 44053.0}, {"date": "2021-06-29", "close": 7.19, "volume": 99340.0}, {"date": "2021-06-30", "close": 7.14, "volume": 62530.0}, {"date": "2021-07-01", "close": 7.17, "volume": 73905.0}, {"date": "2021-07-02", "close": 7.19, "volume": 34731.0}, {"date": "2021-07-06", "close": 7.26, "volume": 47046.0}, {"date": "2021-07-07", "close": 7.25, "volume": 20122.0}, {"date": "2021-07-08", "close": 7.34, "volume": 65103.0}, {"date": "2021-07-09", "close": 7.38, "volume": 51020.0}, {"date": "2021-07-12", "close": 7.32, "volume": 49007.0}, {"date": "2021-07-13", "close": 7.24, "volume": 57440.0}, {"date": "2021-07-14", "close": 7.23, "volume": 61212.0}, {"date": "2021-07-15", "close": 7.21, "volume": 31472.0}, {"date": "2021-07-16", "close": 7.16, "volume": 46004.0}, {"date": "2021-07-19", "close": 7.17, "volume": 76275.0}, {"date": "2021-07-20", "close": 7.15, "volume": 57542.0}, {"date": "2021-07-21", "close": 7.16, "volume": 73066.0}, {"date": "2021-07-22", "close": 7.13, "volume": 39820.0}, {"date": "2021-07-23", "close": 7.15, "volume": 32908.0}, {"date": "2021-07-26", "close": 7.18, "volume": 90922.0}, {"date": "2021-07-27", "close": 7.23, "volume": 44831.0}, {"date": "2021-07-28", "close": 7.32, "volume": 57228.0}, {"date": "2021-07-29", "close": 7.39, "volume": 49867.0}, {"date": "2021-07-30", "close": 7.29, "volume": 65419.0}, {"date": "2021-08-02", "close": 7.24, "volume": 46712.0}, {"date": "2021-08-03", "close": 7.27, "volume": 93618.0}, {"date": "2021-08-04", "close": 7.27, "volume": 41384.0}, {"date": "2021-08-05", "close": 7.26, "volume": 44989.0}, {"date": "2021-08-06", "close": 7.26, "volume": 62828.0}, {"date": "2021-08-09", "close": 7.25, "volume": 49584.0}, {"date": "2021-08-10", "close": 7.24, "volume": 63998.0}, {"date": "2021-08-11", "close": 7.265, "volume": 25074.0}, {"date": "2021-08-12", "close": 7.25, "volume": 47963.0}, {"date": "2021-08-13", "close": 7.24, "volume": 28942.0}, {"date": "2021-08-16", "close": 7.28, "volume": 37290.0}, {"date": "2021-08-17", "close": 7.27, "volume": 43280.0}, {"date": "2021-08-18", "close": 7.26, "volume": 70974.0}, {"date": "2021-08-19", "close": 7.25, "volume": 46881.0}, {"date": "2021-08-20", "close": 7.23, "volume": 28303.0}, {"date": "2021-08-23", "close": 7.25, "volume": 18739.0}, {"date": "2021-08-24", "close": 7.3, "volume": 70431.0}, {"date": "2021-08-25", "close": 7.29, "volume": 27504.0}, {"date": "2021-08-26", "close": 7.3, "volume": 49011.0}, {"date": "2021-08-27", "close": 7.29, "volume": 33509.0}, {"date": "2021-08-30", "close": 7.21, "volume": 106508.0}, {"date": "2021-08-31", "close": 7.22, "volume": 58602.0}, {"date": "2021-09-01", "close": 7.24, "volume": 39598.0}, {"date": "2021-09-02", "close": 7.17, "volume": 84738.0}, {"date": "2021-09-03", "close": 7.14, "volume": 94060.0}, {"date": "2021-09-07", "close": 7.11, "volume": 72547.0}, {"date": "2021-09-08", "close": 7.1, "volume": 55361.0}, {"date": "2021-09-09", "close": 7.11, "volume": 64861.0}, {"date": "2021-09-10", "close": 7.08, "volume": 49675.0}, {"date": "2021-09-13", "close": 7.08, "volume": 61766.0}, {"date": "2021-09-14", "close": 7.08, "volume": 44170.0}, {"date": "2021-09-15", "close": 7.13, "volume": 79930.0}, {"date": "2021-09-16", "close": 7.14, "volume": 69369.0}, {"date": "2021-09-17", "close": 7.16, "volume": 31124.0}, {"date": "2021-09-20", "close": 7.2, "volume": 106716.0}, {"date": "2021-09-21", "close": 7.24, "volume": 90230.0}, {"date": "2021-09-22", "close": 7.25, "volume": 47872.0}, {"date": "2021-09-23", "close": 7.25, "volume": 60913.0}, {"date": "2021-09-24", "close": 7.21, "volume": 30725.0}, {"date": "2021-09-27", "close": 7.16, "volume": 71872.0}, {"date": "2021-09-28", "close": 7.06, "volume": 64103.0}, {"date": "2021-09-29", "close": 6.98, "volume": 39971.0}, {"date": "2021-09-30", "close": 6.99, "volume": 91895.0}, {"date": "2021-10-01", "close": 7.03, "volume": 47784.0}, {"date": "2021-10-04", "close": 6.99, "volume": 64161.0}, {"date": "2021-10-05", "close": 6.99, "volume": 36907.0}, {"date": "2021-10-06", "close": 6.94, "volume": 74486.0}, {"date": "2021-10-07", "close": 6.93, "volume": 94049.0}, {"date": "2021-10-08", "close": 6.93, "volume": 43690.0}, {"date": "2021-10-11", "close": 6.92, "volume": 23686.0}, {"date": "2021-10-12", "close": 6.91, "volume": 27575.0}, {"date": "2021-10-13", "close": 7.0, "volume": 77176.0}, {"date": "2021-10-14", "close": 7.08, "volume": 57753.0}, {"date": "2021-10-15", "close": 7.05, "volume": 43131.0}, {"date": "2021-10-18", "close": 7.02, "volume": 63933.0}, {"date": "2021-10-19", "close": 6.95, "volume": 54307.0}, {"date": "2021-10-20", "close": 6.935, "volume": 76523.0}, {"date": "2021-10-21", "close": 6.87, "volume": 55762.0}, {"date": "2021-10-22", "close": 6.83, "volume": 53495.0}, {"date": "2021-10-25", "close": 6.81, "volume": 103528.0}, {"date": "2021-10-26", "close": 6.78, "volume": 88969.0}, {"date": "2021-10-27", "close": 6.8, "volume": 67781.0}, {"date": "2021-10-28", "close": 6.83, "volume": 101515.0}, {"date": "2021-10-29", "close": 6.9, "volume": 97317.0}, {"date": "2021-11-01", "close": 6.98, "volume": 111133.0}, {"date": "2021-11-02", "close": 7.02, "volume": 92676.0}, {"date": "2021-11-03", "close": 7.02, "volume": 59143.0}, {"date": "2021-11-04", "close": 7.12, "volume": 86614.0}, {"date": "2021-11-05", "close": 7.18, "volume": 117002.0}, {"date": "2021-11-08", "close": 7.19, "volume": 52529.0}, {"date": "2021-11-09", "close": 7.18, "volume": 103212.0}, {"date": "2021-11-10", "close": 7.2, "volume": 91404.0}, {"date": "2021-11-11", "close": 7.21, "volume": 63606.0}, {"date": "2021-11-12", "close": 7.24, "volume": 26333.0}, {"date": "2021-11-15", "close": 7.19, "volume": 60556.0}, {"date": "2021-11-16", "close": 7.21, "volume": 47316.0}, {"date": "2021-11-17", "close": 7.14, "volume": 26488.0}, {"date": "2021-11-18", "close": 7.0, "volume": 119095.0}, {"date": "2021-11-19", "close": 7.0, "volume": 47723.0}, {"date": "2021-11-22", "close": 6.97, "volume": 58176.0}, {"date": "2021-11-23", "close": 6.9, "volume": 42146.0}, {"date": "2021-11-24", "close": 6.95, "volume": 26333.0}, {"date": "2021-11-26", "close": 6.93, "volume": 17008.0}, {"date": "2021-11-29", "close": 6.95, "volume": 37735.0}, {"date": "2021-11-30", "close": 6.99, "volume": 48926.0}, {"date": "2021-12-01", "close": 6.91, "volume": 82651.0}, {"date": "2021-12-02", "close": 6.87, "volume": 66451.0}, {"date": "2021-12-03", "close": 6.86, "volume": 44411.0}, {"date": "2021-12-06", "close": 6.82, "volume": 59448.0}, {"date": "2021-12-07", "close": 6.85, "volume": 56950.0}, {"date": "2021-12-08", "close": 6.87, "volume": 91875.0}, {"date": "2021-12-09", "close": 6.89, "volume": 66629.0}, {"date": "2021-12-10", "close": 6.91, "volume": 48254.0}, {"date": "2021-12-13", "close": 6.92, "volume": 104550.0}, {"date": "2021-12-14", "close": 6.88, "volume": 74095.0}, {"date": "2021-12-15", "close": 6.87, "volume": 48340.0}, {"date": "2021-12-16", "close": 6.92, "volume": 113679.0}, {"date": "2021-12-17", "close": 6.95, "volume": 20488.0}, {"date": "2021-12-20", "close": 6.89, "volume": 68414.0}, {"date": "2021-12-21", "close": 6.9, "volume": 75016.0}, {"date": "2021-12-22", "close": 6.92, "volume": 42990.0}, {"date": "2021-12-23", "close": 6.89, "volume": 57850.0}, {"date": "2021-12-27", "close": 6.89, "volume": 124402.0}, {"date": "2021-12-28", "close": 6.9, "volume": 124132.0}, {"date": "2021-12-29", "close": 6.86, "volume": 96598.0}, {"date": "2021-12-30", "close": 6.91, "volume": 139849.0}, {"date": "2021-12-31", "close": 7.0, "volume": 78016.0}, {"date": "2022-01-03", "close": 6.93, "volume": 102639.0}, {"date": "2022-01-04", "close": 6.88, "volume": 102592.0}, {"date": "2022-01-05", "close": 6.83, "volume": 80326.0}, {"date": "2022-01-06", "close": 6.82, "volume": 85748.0}, {"date": "2022-01-07", "close": 6.84, "volume": 135895.0}, {"date": "2022-01-10", "close": 6.91, "volume": 185738.0}, {"date": "2022-01-11", "close": 6.9, "volume": 122606.0}, {"date": "2022-01-12", "close": 6.92, "volume": 129495.0}, {"date": "2022-01-13", "close": 6.9, "volume": 90518.0}, {"date": "2022-01-14", "close": 6.82, "volume": 77987.0}, {"date": "2022-01-18", "close": 6.68, "volume": 102354.0}, {"date": "2022-01-19", "close": 6.66, "volume": 164693.0}, {"date": "2022-01-20", "close": 6.66, "volume": 113765.0}, {"date": "2022-01-21", "close": 6.62, "volume": 59101.0}, {"date": "2022-01-24", "close": 6.55, "volume": 93406.0}, {"date": "2022-01-25", "close": 6.54, "volume": 138097.0}, {"date": "2022-01-26", "close": 6.55, "volume": 87528.0}, {"date": "2022-01-27", "close": 6.48, "volume": 82385.0}, {"date": "2022-01-28", "close": 6.43, "volume": 830245.0}, {"date": "2022-01-31", "close": 6.45, "volume": 119363.0}, {"date": "2022-02-01", "close": 6.49, "volume": 129480.0}, {"date": "2022-02-02", "close": 6.48, "volume": 80400.0}, {"date": "2022-02-03", "close": 6.43, "volume": 119468.0}, {"date": "2022-02-04", "close": 6.42, "volume": 75261.0}, {"date": "2022-02-07", "close": 6.59, "volume": 151709.0}, {"date": "2022-02-08", "close": 6.62, "volume": 100477.0}, {"date": "2022-02-09", "close": 6.63, "volume": 54623.0}, {"date": "2022-02-10", "close": 6.51, "volume": 87575.0}, {"date": "2022-02-11", "close": 6.33, "volume": 308532.0}, {"date": "2022-02-14", "close": 6.3, "volume": 87670.0}, {"date": "2022-02-15", "close": 6.3, "volume": 67722.0}, {"date": "2022-02-16", "close": 6.46, "volume": 197679.0}, {"date": "2022-02-17", "close": 6.59, "volume": 186486.0}, {"date": "2022-02-18", "close": 6.51, "volume": 98010.0}, {"date": "2022-02-22", "close": 6.3, "volume": 290941.0}, {"date": "2022-02-23", "close": 6.27, "volume": 43101.0}, {"date": "2022-02-24", "close": 6.53, "volume": 164883.0}, {"date": "2022-02-25", "close": 6.54, "volume": 75795.0}, {"date": "2022-02-28", "close": 6.6, "volume": 133139.0}, {"date": "2022-03-01", "close": 6.64, "volume": 178276.0}, {"date": "2022-03-02", "close": 6.65, "volume": 237674.0}, {"date": "2022-03-03", "close": 6.57, "volume": 51570.0}, {"date": "2022-03-04", "close": 6.53, "volume": 96362.0}, {"date": "2022-03-07", "close": 6.37, "volume": 73105.0}, {"date": "2022-03-08", "close": 6.3, "volume": 120251.0}, {"date": "2022-03-09", "close": 6.33, "volume": 101085.0}, {"date": "2022-03-10", "close": 6.21, "volume": 140792.0}, {"date": "2022-03-11", "close": 6.19, "volume": 89502.0}, {"date": "2022-03-14", "close": 6.21, "volume": 129569.0}, {"date": "2022-03-15", "close": 6.16, "volume": 64527.0}, {"date": "2022-03-16", "close": 6.14, "volume": 42890.0}, {"date": "2022-03-17", "close": 6.24, "volume": 145127.0}, {"date": "2022-03-18", "close": 6.2, "volume": 39321.0}, {"date": "2022-03-21", "close": 6.11, "volume": 53310.0}, {"date": "2022-03-22", "close": 6.08, "volume": 67343.0}, {"date": "2022-03-23", "close": 6.13, "volume": 72967.0}, {"date": "2022-03-24", "close": 6.09, "volume": 31419.0}, {"date": "2022-03-25", "close": 6.05, "volume": 94563.0}, {"date": "2022-03-28", "close": 6.03, "volume": 56517.0}, {"date": "2022-03-29", "close": 6.1, "volume": 128978.0}, {"date": "2022-03-30", "close": 6.08, "volume": 145164.0}, {"date": "2022-03-31", "close": 6.12, "volume": 179816.0}, {"date": "2022-04-01", "close": 6.18, "volume": 128792.0}, {"date": "2022-04-04", "close": 6.1, "volume": 111330.0}, {"date": "2022-04-05", "close": 6.05, "volume": 162877.0}, {"date": "2022-04-06", "close": 6.02, "volume": 123776.0}, {"date": "2022-04-07", "close": 5.91, "volume": 253334.0}, {"date": "2022-04-08", "close": 5.9, "volume": 139837.0}, {"date": "2022-04-11", "close": 5.8, "volume": 174134.0}, {"date": "2022-04-12", "close": 5.8, "volume": 123098.0}, {"date": "2022-04-13", "close": 5.85, "volume": 116034.0}, {"date": "2022-04-14", "close": 5.75, "volume": 89361.0}, {"date": "2022-04-18", "close": 5.72, "volume": 83220.0}, {"date": "2022-04-19", "close": 5.73, "volume": 155797.0}, {"date": "2022-04-20", "close": 5.7, "volume": 133540.0}, {"date": "2022-04-21", "close": 5.67, "volume": 331869.0}, {"date": "2022-04-22", "close": 5.63, "volume": 155839.0}, {"date": "2022-04-25", "close": 5.6, "volume": 387809.0}, {"date": "2022-04-26", "close": 5.6, "volume": 298677.0}, {"date": "2022-04-27", "close": 5.53, "volume": 244795.0}, {"date": "2022-04-28", "close": 5.6, "volume": 387294.0}, {"date": "2022-04-29", "close": 5.54, "volume": 217522.0}, {"date": "2022-05-02", "close": 5.53, "volume": 155742.0}, {"date": "2022-05-03", "close": 5.59, "volume": 233063.0}, {"date": "2022-05-04", "close": 5.59, "volume": 112949.0}, {"date": "2022-05-05", "close": 5.56, "volume": 170895.0}, {"date": "2022-05-06", "close": 5.7, "volume": 310792.0}, {"date": "2022-05-09", "close": 5.69, "volume": 174366.0}, {"date": "2022-05-10", "close": 5.71, "volume": 171932.0}, {"date": "2022-05-11", "close": 5.62, "volume": 36944.0}, {"date": "2022-05-12", "close": 5.67, "volume": 170319.0}, {"date": "2022-05-13", "close": 5.5, "volume": 161981.0}, {"date": "2022-05-16", "close": 5.59, "volume": 94909.0}, {"date": "2022-05-17", "close": 5.5, "volume": 48384.0}, {"date": "2022-05-18", "close": 5.41, "volume": 85557.0}, {"date": "2022-05-19", "close": 5.42, "volume": 66285.0}, {"date": "2022-05-20", "close": 5.41, "volume": 165934.0}, {"date": "2022-05-23", "close": 5.42, "volume": 100854.0}, {"date": "2022-05-24", "close": 5.55, "volume": 190027.0}, {"date": "2022-05-25", "close": 5.73, "volume": 157857.0}, {"date": "2022-05-26", "close": 5.78, "volume": 237367.0}, {"date": "2022-05-27", "close": 5.87, "volume": 339960.0}, {"date": "2022-05-31", "close": 5.84, "volume": 144875.0}, {"date": "2022-06-01", "close": 5.85, "volume": 200692.0}, {"date": "2022-06-02", "close": 5.93, "volume": 155271.0}, {"date": "2022-06-03", "close": 5.83, "volume": 95444.0}, {"date": "2022-06-06", "close": 5.77, "volume": 190053.0}, {"date": "2022-06-07", "close": 5.77, "volume": 92972.0}, {"date": "2022-06-08", "close": 5.76, "volume": 198536.0}, {"date": "2022-06-09", "close": 5.6, "volume": 144491.0}, {"date": "2022-06-10", "close": 5.57, "volume": 107750.0}, {"date": "2022-06-13", "close": 5.44, "volume": 163589.0}, {"date": "2022-06-14", "close": 5.33, "volume": 199496.0}, {"date": "2022-06-15", "close": 5.25, "volume": 212194.0}, {"date": "2022-06-16", "close": 5.04, "volume": 417308.0}, {"date": "2022-06-17", "close": 5.09, "volume": 168163.0}, {"date": "2022-06-21", "close": 5.09, "volume": 246600.0}, {"date": "2022-06-22", "close": 5.12, "volume": 258505.0}, {"date": "2022-06-23", "close": 5.18, "volume": 228760.0}, {"date": "2022-06-24", "close": 5.23, "volume": 163319.0}, {"date": "2022-06-27", "close": 5.23, "volume": 123557.0}, {"date": "2022-06-28", "close": 5.29, "volume": 248718.0}, {"date": "2022-06-29", "close": 5.33, "volume": 231882.0}, {"date": "2022-06-30", "close": 5.44, "volume": 258376.0}, {"date": "2022-07-01", "close": 5.42, "volume": 87286.0}, {"date": "2022-07-05", "close": 5.58, "volume": 149230.0}, {"date": "2022-07-06", "close": 5.6, "volume": 94665.0}, {"date": "2022-07-07", "close": 5.67, "volume": 130237.0}, {"date": "2022-07-08", "close": 5.68, "volume": 117001.0}, {"date": "2022-07-11", "close": 5.7, "volume": 99237.0}, {"date": "2022-07-12", "close": 5.7, "volume": 70008.0}, {"date": "2022-07-13", "close": 5.7, "volume": 151036.0}, {"date": "2022-07-14", "close": 5.66, "volume": 50087.0}, {"date": "2022-07-15", "close": 5.65, "volume": 32896.0}, {"date": "2022-07-18", "close": 5.56, "volume": 100273.0}, {"date": "2022-07-19", "close": 5.59, "volume": 31613.0}, {"date": "2022-07-20", "close": 5.64, "volume": 132668.0}, {"date": "2022-07-21", "close": 5.67, "volume": 107086.0}, {"date": "2022-07-22", "close": 5.64, "volume": 142156.0}, {"date": "2022-07-25", "close": 5.61, "volume": 119315.0}, {"date": "2022-07-26", "close": 5.57, "volume": 145520.0}, {"date": "2022-07-27", "close": 5.59, "volume": 111830.0}, {"date": "2022-07-28", "close": 5.69, "volume": 112097.0}, {"date": "2022-07-29", "close": 5.78, "volume": 189887.0}, {"date": "2022-08-01", "close": 5.78, "volume": 174935.0}, {"date": "2022-08-02", "close": 5.77, "volume": 131225.0}, {"date": "2022-08-03", "close": 5.82, "volume": 44519.0}, {"date": "2022-08-04", "close": 5.86, "volume": 127756.0}, {"date": "2022-08-05", "close": 5.82, "volume": 52494.0}, {"date": "2022-08-08", "close": 5.86, "volume": 105276.0}, {"date": "2022-08-09", "close": 5.83, "volume": 79162.0}, {"date": "2022-08-10", "close": 5.84, "volume": 74303.0}, {"date": "2022-08-11", "close": 5.82, "volume": 48127.0}, {"date": "2022-08-12", "close": 5.85, "volume": 52351.0}, {"date": "2022-08-15", "close": 5.86, "volume": 74499.0}, {"date": "2022-08-16", "close": 5.76, "volume": 96438.0}, {"date": "2022-08-17", "close": 5.7, "volume": 57779.0}, {"date": "2022-08-18", "close": 5.67, "volume": 120733.0}, {"date": "2022-08-19", "close": 5.62, "volume": 67836.0}, {"date": "2022-08-22", "close": 5.59, "volume": 79112.0}, {"date": "2022-08-23", "close": 5.58, "volume": 59629.0}, {"date": "2022-08-24", "close": 5.59, "volume": 56285.0}, {"date": "2022-08-25", "close": 5.64, "volume": 171117.0}, {"date": "2022-08-26", "close": 5.59, "volume": 51344.0}, {"date": "2022-08-29", "close": 5.53, "volume": 110232.0}, {"date": "2022-08-30", "close": 5.52, "volume": 209173.0}, {"date": "2022-08-31", "close": 5.49, "volume": 73496.0}, {"date": "2022-09-01", "close": 5.42, "volume": 110838.0}, {"date": "2022-09-02", "close": 5.5, "volume": 241024.0}, {"date": "2022-09-06", "close": 5.48, "volume": 68690.0}, {"date": "2022-09-07", "close": 5.48, "volume": 63202.0}, {"date": "2022-09-08", "close": 5.43, "volume": 49377.0}, {"date": "2022-09-09", "close": 5.41, "volume": 12127.0}, {"date": "2022-09-12", "close": 5.42, "volume": 51043.0}, {"date": "2022-09-13", "close": 5.4, "volume": 139815.0}, {"date": "2022-09-14", "close": 5.4, "volume": 93381.0}, {"date": "2022-09-15", "close": 5.27, "volume": 126852.0}, {"date": "2022-09-16", "close": 5.23, "volume": 58450.0}, {"date": "2022-09-19", "close": 5.19, "volume": 66373.0}, {"date": "2022-09-20", "close": 5.14, "volume": 103049.0}, {"date": "2022-09-21", "close": 5.15, "volume": 50769.0}, {"date": "2022-09-22", "close": 5.11, "volume": 88276.0}, {"date": "2022-09-23", "close": 5.06, "volume": 113122.0}, {"date": "2022-09-26", "close": 4.95, "volume": 88892.0}, {"date": "2022-09-27", "close": 4.87, "volume": 221925.0}, {"date": "2022-09-28", "close": 4.91, "volume": 113470.0}, {"date": "2022-09-29", "close": 4.86, "volume": 177208.0}, {"date": "2022-09-30", "close": 4.84, "volume": 145211.0}, {"date": "2022-10-03", "close": 4.84, "volume": 243053.0}, {"date": "2022-10-04", "close": 4.87, "volume": 316747.0}, {"date": "2022-10-05", "close": 4.87, "volume": 269170.0}, {"date": "2022-10-06", "close": 4.89, "volume": 142476.0}, {"date": "2022-10-07", "close": 4.9, "volume": 99494.0}, {"date": "2022-10-10", "close": 4.87, "volume": 72079.0}, {"date": "2022-10-11", "close": 4.92, "volume": 133777.0}, {"date": "2022-10-12", "close": 4.89, "volume": 254266.0}, {"date": "2022-10-13", "close": 4.88, "volume": 194230.0}, {"date": "2022-10-14", "close": 4.87, "volume": 164399.0}, {"date": "2022-10-17", "close": 4.84, "volume": 69432.0}, {"date": "2022-10-18", "close": 4.9, "volume": 162260.0}, {"date": "2022-10-19", "close": 4.8, "volume": 70735.0}, {"date": "2022-10-20", "close": 4.86, "volume": 165182.0}, {"date": "2022-10-21", "close": 4.8, "volume": 101195.0}, {"date": "2022-10-24", "close": 4.71, "volume": 204886.0}, {"date": "2022-10-25", "close": 4.7, "volume": 86759.0}, {"date": "2022-10-26", "close": 4.81, "volume": 193172.0}, {"date": "2022-10-27", "close": 4.785, "volume": 89340.0}, {"date": "2022-10-28", "close": 4.73, "volume": 119528.0}, {"date": "2022-10-31", "close": 4.77, "volume": 69552.0}, {"date": "2022-11-01", "close": 4.88, "volume": 138663.0}, {"date": "2022-11-02", "close": 4.79, "volume": 94526.0}, {"date": "2022-11-03", "close": 4.73, "volume": 142895.0}, {"date": "2022-11-04", "close": 4.76, "volume": 36347.0}, {"date": "2022-11-07", "close": 4.76, "volume": 77381.0}, {"date": "2022-11-08", "close": 4.73, "volume": 198142.0}, {"date": "2022-11-09", "close": 4.77, "volume": 119748.0}, {"date": "2022-11-10", "close": 4.86, "volume": 174331.0}, {"date": "2022-11-11", "close": 4.91, "volume": 108106.0}, {"date": "2022-11-14", "close": 4.87, "volume": 79806.0}, {"date": "2022-11-15", "close": 4.9, "volume": 138020.0}, {"date": "2022-11-16", "close": 4.94, "volume": 103430.0}, {"date": "2022-11-17", "close": 4.93, "volume": 195512.0}, {"date": "2022-11-18", "close": 4.97, "volume": 625967.0}, {"date": "2022-11-21", "close": 4.99, "volume": 609460.0}, {"date": "2022-11-22", "close": 5.04, "volume": 147346.0}, {"date": "2022-11-23", "close": 5.07, "volume": 159345.0}, {"date": "2022-11-25", "close": 5.1, "volume": 40170.0}, {"date": "2022-11-28", "close": 5.1, "volume": 224647.0}, {"date": "2022-11-29", "close": 5.13, "volume": 243013.0}, {"date": "2022-11-30", "close": 5.2, "volume": 132305.0}, {"date": "2022-12-01", "close": 5.225, "volume": 127772.0}, {"date": "2022-12-02", "close": 5.21, "volume": 119027.0}, {"date": "2022-12-05", "close": 5.17, "volume": 101429.0}, {"date": "2022-12-06", "close": 5.23, "volume": 186888.0}, {"date": "2022-12-07", "close": 5.31, "volume": 223554.0}, {"date": "2022-12-08", "close": 5.31, "volume": 152941.0}, {"date": "2022-12-09", "close": 5.22, "volume": 158001.0}, {"date": "2022-12-12", "close": 5.26, "volume": 112120.0}, {"date": "2022-12-13", "close": 5.32, "volume": 284309.0}, {"date": "2022-12-14", "close": 5.26, "volume": 129077.0}, {"date": "2022-12-15", "close": 5.17, "volume": 106735.0}, {"date": "2022-12-16", "close": 5.13, "volume": 77815.0}, {"date": "2022-12-19", "close": 5.11, "volume": 182447.0}, {"date": "2022-12-20", "close": 5.08, "volume": 219335.0}, {"date": "2022-12-21", "close": 5.04, "volume": 177366.0}, {"date": "2022-12-22", "close": 5.01, "volume": 240061.0}, {"date": "2022-12-23", "close": 5.01, "volume": 110512.0}, {"date": "2022-12-27", "close": 5.0, "volume": 277272.0}, {"date": "2022-12-28", "close": 4.99, "volume": 220473.0}, {"date": "2022-12-29", "close": 5.1, "volume": 376246.0}, {"date": "2022-12-30", "close": 5.18, "volume": 345082.0}, {"date": "2023-01-03", "close": 5.16, "volume": 86646.0}, {"date": "2023-01-04", "close": 5.16, "volume": 75990.0}, {"date": "2023-01-05", "close": 5.18, "volume": 212213.0}, {"date": "2023-01-06", "close": 5.28, "volume": 50258.0}, {"date": "2023-01-09", "close": 5.27, "volume": 47944.0}, {"date": "2023-01-10", "close": 5.22, "volume": 60493.0}, {"date": "2023-01-11", "close": 5.25, "volume": 62364.0}, {"date": "2023-01-12", "close": 5.27, "volume": 90444.0}, {"date": "2023-01-13", "close": 5.27, "volume": 115733.0}, {"date": "2023-01-17", "close": 5.22, "volume": 130705.0}, {"date": "2023-01-18", "close": 5.27, "volume": 92883.0}, {"date": "2023-01-19", "close": 5.32, "volume": 113969.0}, {"date": "2023-01-20", "close": 5.44, "volume": 126961.0}, {"date": "2023-01-23", "close": 5.41, "volume": 37328.0}, {"date": "2023-01-24", "close": 5.4, "volume": 45091.0}, {"date": "2023-01-25", "close": 5.32, "volume": 99070.0}, {"date": "2023-01-26", "close": 5.28, "volume": 106932.0}, {"date": "2023-01-27", "close": 5.31, "volume": 101264.0}, {"date": "2023-01-30", "close": 5.37, "volume": 148252.0}, {"date": "2023-01-31", "close": 5.35, "volume": 96865.0}, {"date": "2023-02-01", "close": 5.42, "volume": 144680.0}, {"date": "2023-02-02", "close": 5.49, "volume": 113893.0}, {"date": "2023-02-03", "close": 5.42, "volume": 121691.0}, {"date": "2023-02-06", "close": 5.31, "volume": 119977.0}, {"date": "2023-02-07", "close": 5.4, "volume": 46567.0}, {"date": "2023-02-08", "close": 5.43, "volume": 92958.0}, {"date": "2023-02-09", "close": 5.35, "volume": 23909.0}, {"date": "2023-02-10", "close": 5.34, "volume": 16752.0}, {"date": "2023-02-13", "close": 5.34, "volume": 25062.0}, {"date": "2023-02-14", "close": 5.28, "volume": 95561.0}, {"date": "2023-02-15", "close": 5.26, "volume": 53934.0}, {"date": "2023-02-16", "close": 5.19, "volume": 30591.0}, {"date": "2023-02-17", "close": 5.14, "volume": 162522.0}, {"date": "2023-02-21", "close": 5.08, "volume": 92630.0}, {"date": "2023-02-22", "close": 5.05, "volume": 99688.0}, {"date": "2023-02-23", "close": 5.07, "volume": 60951.0}, {"date": "2023-02-24", "close": 5.05, "volume": 39827.0}, {"date": "2023-02-27", "close": 4.99, "volume": 84723.0}, {"date": "2023-02-28", "close": 5.04, "volume": 112643.0}, {"date": "2023-03-01", "close": 5.05, "volume": 68868.0}, {"date": "2023-03-02", "close": 4.98, "volume": 71288.0}, {"date": "2023-03-03", "close": 5.0, "volume": 46684.0}, {"date": "2023-03-06", "close": 4.99, "volume": 51317.0}, {"date": "2023-03-07", "close": 4.97, "volume": 79633.0}, {"date": "2023-03-08", "close": 5.01, "volume": 65122.0}, {"date": "2023-03-09", "close": 4.99, "volume": 44347.0}, {"date": "2023-03-10", "close": 5.04, "volume": 75175.0}, {"date": "2023-03-13", "close": 5.03, "volume": 66806.0}, {"date": "2023-03-14", "close": 5.01, "volume": 45622.0}, {"date": "2023-03-15", "close": 5.05, "volume": 92307.0}, {"date": "2023-03-16", "close": 5.06, "volume": 47421.0}, {"date": "2023-03-17", "close": 5.08, "volume": 87428.0}, {"date": "2023-03-20", "close": 5.03, "volume": 64577.0}, {"date": "2023-03-21", "close": 5.02, "volume": 112448.0}, {"date": "2023-03-22", "close": 5.13, "volume": 296720.0}, {"date": "2023-03-23", "close": 5.09, "volume": 92192.0}, {"date": "2023-03-24", "close": 5.05, "volume": 75339.0}, {"date": "2023-03-27", "close": 5.07, "volume": 66962.0}, {"date": "2023-03-28", "close": 5.05, "volume": 68898.0}, {"date": "2023-03-29", "close": 5.05, "volume": 104621.0}, {"date": "2023-03-30", "close": 5.22, "volume": 94387.0}, {"date": "2023-03-31", "close": 5.34, "volume": 145245.0}, {"date": "2023-04-03", "close": 5.4, "volume": 172366.0}, {"date": "2023-04-04", "close": 5.23, "volume": 180032.0}, {"date": "2023-04-05", "close": 5.28, "volume": 72278.0}, {"date": "2023-04-06", "close": 5.21, "volume": 151439.0}, {"date": "2023-04-10", "close": 5.2, "volume": 81804.0}, {"date": "2023-04-11", "close": 5.26, "volume": 61046.0}, {"date": "2023-04-12", "close": 5.25, "volume": 55773.0}, {"date": "2023-04-13", "close": 5.25, "volume": 41101.0}, {"date": "2023-04-14", "close": 5.26, "volume": 37979.0}, {"date": "2023-04-17", "close": 5.19, "volume": 26137.0}, {"date": "2023-04-18", "close": 5.13, "volume": 39707.0}, {"date": "2023-04-19", "close": 5.13, "volume": 30686.0}, {"date": "2023-04-20", "close": 5.15, "volume": 19761.0}, {"date": "2023-04-21", "close": 5.15, "volume": 59328.0}, {"date": "2023-04-24", "close": 5.19, "volume": 30407.0}, {"date": "2023-04-25", "close": 5.13, "volume": 41708.0}, {"date": "2023-04-26", "close": 5.14, "volume": 68164.0}, {"date": "2023-04-27", "close": 5.19, "volume": 50045.0}, {"date": "2023-04-28", "close": 5.22, "volume": 99078.0}, {"date": "2023-05-01", "close": 5.12, "volume": 111392.0}, {"date": "2023-05-02", "close": 5.12, "volume": 75740.0}, {"date": "2023-05-03", "close": 5.1, "volume": 71401.0}, {"date": "2023-05-04", "close": 5.09, "volume": 111922.0}, {"date": "2023-05-05", "close": 5.13, "volume": 56951.0}, {"date": "2023-05-08", "close": 5.08, "volume": 104001.0}, {"date": "2023-05-09", "close": 5.07, "volume": 126370.0}, {"date": "2023-05-10", "close": 5.09, "volume": 59088.0}, {"date": "2023-05-11", "close": 5.1, "volume": 68815.0}, {"date": "2023-05-12", "close": 5.11, "volume": 42636.0}, {"date": "2023-05-15", "close": 5.18, "volume": 140833.0}, {"date": "2023-05-16", "close": 5.07, "volume": 81377.0}, {"date": "2023-05-17", "close": 5.07, "volume": 84963.0}, {"date": "2023-05-18", "close": 5.08, "volume": 123625.0}, {"date": "2023-05-19", "close": 5.05, "volume": 67784.0}, {"date": "2023-05-22", "close": 5.04, "volume": 66043.0}, {"date": "2023-05-23", "close": 5.0, "volume": 120184.0}, {"date": "2023-05-24", "close": 4.92, "volume": 128853.0}, {"date": "2023-05-25", "close": 4.95, "volume": 53064.0}, {"date": "2023-05-26", "close": 4.94, "volume": 60595.0}, {"date": "2023-05-30", "close": 4.98, "volume": 36739.0}, {"date": "2023-05-31", "close": 5.11, "volume": 168167.0}, {"date": "2023-06-01", "close": 5.04, "volume": 111000.0}, {"date": "2023-06-02", "close": 5.06, "volume": 77325.0}, {"date": "2023-06-05", "close": 5.06, "volume": 66624.0}, {"date": "2023-06-06", "close": 5.1, "volume": 133441.0}, {"date": "2023-06-07", "close": 5.11, "volume": 123051.0}, {"date": "2023-06-08", "close": 5.14, "volume": 203231.0}, {"date": "2023-06-09", "close": 5.09, "volume": 47840.0}, {"date": "2023-06-12", "close": 5.11, "volume": 25540.0}, {"date": "2023-06-13", "close": 5.06, "volume": 62123.0}, {"date": "2023-06-14", "close": 5.04, "volume": 50143.0}, {"date": "2023-06-15", "close": 5.07, "volume": 61867.0}, {"date": "2023-06-16", "close": 5.02, "volume": 125259.0}, {"date": "2023-06-20", "close": 5.03, "volume": 115718.0}, {"date": "2023-06-21", "close": 5.02, "volume": 72457.0}, {"date": "2023-06-22", "close": 5.02, "volume": 69094.0}, {"date": "2023-06-23", "close": 5.08, "volume": 535794.0}, {"date": "2023-06-26", "close": 5.14, "volume": 113267.0}, {"date": "2023-06-27", "close": 5.17, "volume": 123149.0}, {"date": "2023-06-28", "close": 5.25, "volume": 239035.0}, {"date": "2023-06-29", "close": 5.14, "volume": 92304.0}, {"date": "2023-06-30", "close": 5.1, "volume": 76907.0}, {"date": "2023-07-03", "close": 5.15, "volume": 24532.0}, {"date": "2023-07-05", "close": 5.11, "volume": 79785.0}, {"date": "2023-07-06", "close": 5.06, "volume": 97316.0}, {"date": "2023-07-07", "close": 5.09, "volume": 50503.0}, {"date": "2023-07-10", "close": 5.07, "volume": 29937.0}, {"date": "2023-07-11", "close": 5.14, "volume": 64401.0}, {"date": "2023-07-12", "close": 5.12, "volume": 49972.0}, {"date": "2023-07-13", "close": 5.17, "volume": 29161.0}, {"date": "2023-07-14", "close": 5.18, "volume": 30836.0}, {"date": "2023-07-17", "close": 5.15, "volume": 50919.0}, {"date": "2023-07-18", "close": 5.18, "volume": 43371.0}, {"date": "2023-07-19", "close": 5.18, "volume": 31299.0}, {"date": "2023-07-20", "close": 5.21, "volume": 44693.0}, {"date": "2023-07-21", "close": 5.15, "volume": 54173.0}, {"date": "2023-07-24", "close": 5.19, "volume": 40410.0}, {"date": "2023-07-25", "close": 5.2, "volume": 42512.0}, {"date": "2023-07-26", "close": 5.19, "volume": 45313.0}, {"date": "2023-07-27", "close": 5.16, "volume": 36360.0}, {"date": "2023-07-28", "close": 5.3, "volume": 106667.0}, {"date": "2023-07-31", "close": 5.36, "volume": 178953.0}, {"date": "2023-08-01", "close": 5.27, "volume": 105735.0}, {"date": "2023-08-02", "close": 5.27, "volume": 123330.0}, {"date": "2023-08-03", "close": 5.12, "volume": 58370.0}, {"date": "2023-08-04", "close": 5.23, "volume": 76556.0}, {"date": "2023-08-07", "close": 5.16, "volume": 95491.0}, {"date": "2023-08-08", "close": 5.14, "volume": 95222.0}, {"date": "2023-08-09", "close": 5.11, "volume": 93073.0}, {"date": "2023-08-10", "close": 5.06, "volume": 81133.0}, {"date": "2023-08-11", "close": 5.08, "volume": 83660.0}, {"date": "2023-08-14", "close": 5.07, "volume": 43600.0}, {"date": "2023-08-15", "close": 5.14, "volume": 68600.0}, {"date": "2023-08-16", "close": 5.08, "volume": 38452.0}, {"date": "2023-08-17", "close": 5.08, "volume": 43107.0}, {"date": "2023-08-18", "close": 5.16, "volume": 78719.0}, {"date": "2023-08-21", "close": 5.08, "volume": 85766.0}, {"date": "2023-08-22", "close": 5.08, "volume": 79945.0}, {"date": "2023-08-23", "close": 5.14, "volume": 224594.0}, {"date": "2023-08-24", "close": 5.02, "volume": 99714.0}, {"date": "2023-08-25", "close": 5.0, "volume": 73727.0}, {"date": "2023-08-28", "close": 4.98, "volume": 105158.0}, {"date": "2023-08-29", "close": 4.99, "volume": 94133.0}, {"date": "2023-08-30", "close": 5.01, "volume": 56949.0}, {"date": "2023-08-31", "close": 4.95, "volume": 120438.0}, {"date": "2023-09-01", "close": 5.0, "volume": 75346.0}, {"date": "2023-09-05", "close": 4.94, "volume": 61417.0}, {"date": "2023-09-06", "close": 4.93, "volume": 151173.0}, {"date": "2023-09-07", "close": 4.88, "volume": 111300.0}, {"date": "2023-09-08", "close": 4.87, "volume": 68369.0}, {"date": "2023-09-11", "close": 4.87, "volume": 71422.0}, {"date": "2023-09-12", "close": 4.82, "volume": 215733.0}, {"date": "2023-09-13", "close": 4.83, "volume": 105921.0}, {"date": "2023-09-14", "close": 4.8, "volume": 80231.0}, {"date": "2023-09-15", "close": 4.79, "volume": 71084.0}, {"date": "2023-09-18", "close": 4.78, "volume": 108280.0}, {"date": "2023-09-19", "close": 4.78, "volume": 83899.0}, {"date": "2023-09-20", "close": 4.81, "volume": 103699.0}, {"date": "2023-09-21", "close": 4.74, "volume": 66244.0}, {"date": "2023-09-22", "close": 4.75, "volume": 171717.0}, {"date": "2023-09-25", "close": 4.67, "volume": 85527.0}, {"date": "2023-09-26", "close": 4.6, "volume": 135572.0}, {"date": "2023-09-27", "close": 4.59, "volume": 97708.0}, {"date": "2023-09-28", "close": 4.56, "volume": 64812.0}, {"date": "2023-09-29", "close": 4.55, "volume": 199555.0}, {"date": "2023-10-02", "close": 4.58, "volume": 202608.0}, {"date": "2023-10-03", "close": 4.52, "volume": 112724.0}, {"date": "2023-10-04", "close": 4.54, "volume": 120900.0}, {"date": "2023-10-05", "close": 4.54, "volume": 64569.0}, {"date": "2023-10-06", "close": 4.52, "volume": 126672.0}, {"date": "2023-10-09", "close": 4.57, "volume": 132287.0}, {"date": "2023-10-10", "close": 4.63, "volume": 204883.0}, {"date": "2023-10-11", "close": 4.75, "volume": 176597.0}, {"date": "2023-10-12", "close": 4.76, "volume": 124756.0}, {"date": "2023-10-13", "close": 4.7, "volume": 52464.0}, {"date": "2023-10-16", "close": 4.62, "volume": 124469.0}, {"date": "2023-10-17", "close": 4.56, "volume": 116310.0}, {"date": "2023-10-18", "close": 4.52, "volume": 110402.0}, {"date": "2023-10-19", "close": 4.47, "volume": 86056.0}, {"date": "2023-10-20", "close": 4.47, "volume": 86355.0}, {"date": "2023-10-23", "close": 4.44, "volume": 57477.0}, {"date": "2023-10-24", "close": 4.48, "volume": 76512.0}, {"date": "2023-10-25", "close": 4.42, "volume": 115871.0}, {"date": "2023-10-26", "close": 4.43, "volume": 41782.0}, {"date": "2023-10-27", "close": 4.4, "volume": 116835.0}, {"date": "2023-10-30", "close": 4.41, "volume": 60036.0}, {"date": "2023-10-31", "close": 4.43, "volume": 109935.0}, {"date": "2023-11-01", "close": 4.7, "volume": 415225.0}, {"date": "2023-11-02", "close": 4.64, "volume": 202850.0}, {"date": "2023-11-03", "close": 4.68, "volume": 115269.0}, {"date": "2023-11-06", "close": 4.76, "volume": 187001.0}, {"date": "2023-11-07", "close": 4.77, "volume": 144782.0}, {"date": "2023-11-08", "close": 4.75, "volume": 187420.0}, {"date": "2023-11-09", "close": 4.67, "volume": 114688.0}, {"date": "2023-11-10", "close": 4.69, "volume": 166692.0}, {"date": "2023-11-13", "close": 4.66, "volume": 346364.0}, {"date": "2023-11-14", "close": 4.78, "volume": 222603.0}, {"date": "2023-11-15", "close": 4.82, "volume": 280610.0}, {"date": "2023-11-16", "close": 4.87, "volume": 194790.0}, {"date": "2023-11-17", "close": 4.91, "volume": 122375.0}, {"date": "2023-11-20", "close": 4.9, "volume": 124109.0}, {"date": "2023-11-21", "close": 4.93, "volume": 130987.0}, {"date": "2023-11-22", "close": 4.95, "volume": 181494.0}, {"date": "2023-11-24", "close": 4.95, "volume": 44233.0}, {"date": "2023-11-27", "close": 4.965, "volume": 77507.0}, {"date": "2023-11-28", "close": 4.98, "volume": 183877.0}, {"date": "2023-11-29", "close": 5.07, "volume": 213334.0}, {"date": "2023-11-30", "close": 5.07, "volume": 146742.0}, {"date": "2023-12-01", "close": 5.165, "volume": 196207.0}, {"date": "2023-12-04", "close": 5.08, "volume": 278067.0}, {"date": "2023-12-05", "close": 5.08, "volume": 156487.0}, {"date": "2023-12-06", "close": 5.02, "volume": 197079.0}, {"date": "2023-12-07", "close": 5.08, "volume": 235428.0}, {"date": "2023-12-08", "close": 5.02, "volume": 208458.0}, {"date": "2023-12-11", "close": 5.06, "volume": 115789.0}, {"date": "2023-12-12", "close": 5.02, "volume": 127177.0}, {"date": "2023-12-13", "close": 5.09, "volume": 147907.0}, {"date": "2023-12-14", "close": 5.23, "volume": 160919.0}, {"date": "2023-12-15", "close": 5.22, "volume": 112064.0}, {"date": "2023-12-18", "close": 5.21, "volume": 190858.0}, {"date": "2023-12-19", "close": 5.19, "volume": 177510.0}, {"date": "2023-12-20", "close": 5.17, "volume": 178387.0}, {"date": "2023-12-21", "close": 5.13, "volume": 141681.0}, {"date": "2023-12-22", "close": 5.15, "volume": 202427.0}, {"date": "2023-12-26", "close": 5.195, "volume": 257897.0}, {"date": "2023-12-27", "close": 5.21, "volume": 149392.0}, {"date": "2023-12-28", "close": 5.19, "volume": 87309.0}, {"date": "2023-12-29", "close": 5.17, "volume": 146390.0}, {"date": "2024-01-02", "close": 5.2, "volume": 97988.0}, {"date": "2024-01-03", "close": 5.2, "volume": 71423.0}, {"date": "2024-01-04", "close": 5.2, "volume": 115684.0}, {"date": "2024-01-05", "close": 5.16, "volume": 83395.0}, {"date": "2024-01-08", "close": 5.26, "volume": 53422.0}, {"date": "2024-01-09", "close": 5.22, "volume": 36460.0}, {"date": "2024-01-10", "close": 5.21, "volume": 117738.0}, {"date": "2024-01-11", "close": 5.21, "volume": 285217.0}, {"date": "2024-01-12", "close": 5.26, "volume": 41072.0}, {"date": "2024-01-16", "close": 5.27, "volume": 422530.0}, {"date": "2024-01-17", "close": 5.21, "volume": 147889.0}, {"date": "2024-01-18", "close": 5.13, "volume": 46461.0}, {"date": "2024-01-19", "close": 5.11, "volume": 127061.0}, {"date": "2024-01-22", "close": 5.16, "volume": 95996.0}, {"date": "2024-01-23", "close": 5.16, "volume": 117860.0}, {"date": "2024-01-24", "close": 5.17, "volume": 66566.0}, {"date": "2024-01-25", "close": 5.2, "volume": 46015.0}, {"date": "2024-01-26", "close": 5.19, "volume": 143231.0}, {"date": "2024-01-29", "close": 5.26, "volume": 82929.0}, {"date": "2024-01-30", "close": 5.23, "volume": 153612.0}, {"date": "2024-01-31", "close": 5.24, "volume": 203582.0}, {"date": "2024-02-01", "close": 5.26, "volume": 214847.0}, {"date": "2024-02-02", "close": 5.21, "volume": 180995.0}, {"date": "2024-02-05", "close": 5.19, "volume": 64788.0}, {"date": "2024-02-06", "close": 5.22, "volume": 83904.0}, {"date": "2024-02-07", "close": 5.23, "volume": 114464.0}, {"date": "2024-02-08", "close": 5.25, "volume": 103487.0}, {"date": "2024-02-09", "close": 5.28, "volume": 115148.0}, {"date": "2024-02-12", "close": 5.31, "volume": 142154.0}, {"date": "2024-02-13", "close": 5.22, "volume": 118599.0}, {"date": "2024-02-14", "close": 5.23, "volume": 118502.0}, {"date": "2024-02-15", "close": 5.28, "volume": 69147.0}, {"date": "2024-02-16", "close": 5.25, "volume": 68685.0}, {"date": "2024-02-20", "close": 5.25, "volume": 54945.0}, {"date": "2024-02-21", "close": 5.3, "volume": 129352.0}, {"date": "2024-02-22", "close": 5.29, "volume": 144344.0}, {"date": "2024-02-23", "close": 5.27, "volume": 71713.0}, {"date": "2024-02-26", "close": 5.23, "volume": 88273.0}, {"date": "2024-02-27", "close": 5.22, "volume": 102593.0}, {"date": "2024-02-28", "close": 5.31, "volume": 115844.0}, {"date": "2024-02-29", "close": 5.27, "volume": 99693.0}, {"date": "2024-03-01", "close": 5.31, "volume": 85133.0}, {"date": "2024-03-04", "close": 5.26, "volume": 60281.0}, {"date": "2024-03-05", "close": 5.33, "volume": 107056.0}, {"date": "2024-03-06", "close": 5.37, "volume": 86639.0}, {"date": "2024-03-07", "close": 5.37, "volume": 56017.0}, {"date": "2024-03-08", "close": 5.37, "volume": 100130.0}, {"date": "2024-03-11", "close": 5.37, "volume": 59593.0}, {"date": "2024-03-12", "close": 5.32, "volume": 92218.0}, {"date": "2024-03-13", "close": 5.32, "volume": 66568.0}, {"date": "2024-03-14", "close": 5.27, "volume": 80326.0}, {"date": "2024-03-15", "close": 5.3, "volume": 48166.0}, {"date": "2024-03-18", "close": 5.3, "volume": 133600.0}, {"date": "2024-03-19", "close": 5.33, "volume": 29337.0}, {"date": "2024-03-20", "close": 5.32, "volume": 58486.0}, {"date": "2024-03-21", "close": 5.31, "volume": 38700.0}, {"date": "2024-03-22", "close": 5.3, "volume": 91587.0}, {"date": "2024-03-25", "close": 5.26, "volume": 48793.0}, {"date": "2024-03-26", "close": 5.29, "volume": 49098.0}, {"date": "2024-03-27", "close": 5.288, "volume": 131917.0}, {"date": "2024-03-28", "close": 5.37, "volume": 138323.0}, {"date": "2024-04-01", "close": 5.31, "volume": 161193.0}, {"date": "2024-04-02", "close": 5.27, "volume": 43364.0}, {"date": "2024-04-03", "close": 5.28, "volume": 130790.0}, {"date": "2024-04-04", "close": 5.26, "volume": 106525.0}, {"date": "2024-04-05", "close": 5.2, "volume": 75356.0}, {"date": "2024-04-08", "close": 5.23, "volume": 66619.0}, {"date": "2024-04-09", "close": 5.21, "volume": 35778.0}, {"date": "2024-04-10", "close": 5.17, "volume": 129850.0}, {"date": "2024-04-11", "close": 5.16, "volume": 41585.0}, {"date": "2024-04-12", "close": 5.18, "volume": 49549.0}, {"date": "2024-04-15", "close": 5.125, "volume": 93901.0}, {"date": "2024-04-16", "close": 5.1, "volume": 79190.0}, {"date": "2024-04-17", "close": 5.12, "volume": 56117.0}, {"date": "2024-04-18", "close": 5.12, "volume": 17811.0}, {"date": "2024-04-19", "close": 5.11, "volume": 38979.0}, {"date": "2024-04-22", "close": 5.104, "volume": 42740.0}, {"date": "2024-04-23", "close": 5.11, "volume": 172901.0}, {"date": "2024-04-24", "close": 5.09, "volume": 62947.0}, {"date": "2024-04-25", "close": 5.065, "volume": 65248.0}, {"date": "2024-04-26", "close": 5.08, "volume": 57073.0}, {"date": "2024-04-29", "close": 5.088, "volume": 25597.0}, {"date": "2024-04-30", "close": 5.085, "volume": 34330.0}, {"date": "2024-05-01", "close": 5.1, "volume": 85452.0}, {"date": "2024-05-02", "close": 5.1, "volume": 129286.0}, {"date": "2024-05-03", "close": 5.14, "volume": 98065.0}, {"date": "2024-05-06", "close": 5.17, "volume": 99907.0}, {"date": "2024-05-07", "close": 5.22, "volume": 116596.0}, {"date": "2024-05-08", "close": 5.31, "volume": 95633.0}, {"date": "2024-05-09", "close": 5.29, "volume": 55861.0}, {"date": "2024-05-10", "close": 5.26, "volume": 54888.0}, {"date": "2024-05-13", "close": 5.26, "volume": 53469.0}, {"date": "2024-05-14", "close": 5.24, "volume": 37990.0}, {"date": "2024-05-15", "close": 5.26, "volume": 43063.0}, {"date": "2024-05-16", "close": 5.3, "volume": 50966.0}, {"date": "2024-05-17", "close": 5.28, "volume": 41814.0}, {"date": "2024-05-20", "close": 5.27, "volume": 41239.0}, {"date": "2024-05-21", "close": 5.26, "volume": 56364.0}, {"date": "2024-05-22", "close": 5.22, "volume": 68388.0}, {"date": "2024-05-23", "close": 5.19, "volume": 79061.0}, {"date": "2024-05-24", "close": 5.21, "volume": 57021.0}, {"date": "2024-05-28", "close": 5.155, "volume": 92730.0}, {"date": "2024-05-29", "close": 5.115, "volume": 74763.0}, {"date": "2024-05-30", "close": 5.12, "volume": 53975.0}, {"date": "2024-05-31", "close": 5.18, "volume": 53543.0}, {"date": "2024-06-03", "close": 5.21, "volume": 40904.0}, {"date": "2024-06-04", "close": 5.22, "volume": 59614.0}, {"date": "2024-06-05", "close": 5.25, "volume": 90263.0}, {"date": "2024-06-06", "close": 5.25, "volume": 116185.0}, {"date": "2024-06-07", "close": 5.26, "volume": 116427.0}, {"date": "2024-06-10", "close": 5.24, "volume": 75089.0}, {"date": "2024-06-11", "close": 5.25, "volume": 94101.0}, {"date": "2024-06-12", "close": 5.26, "volume": 79193.0}, {"date": "2024-06-13", "close": 5.33, "volume": 77111.0}, {"date": "2024-06-14", "close": 5.33, "volume": 46476.0}, {"date": "2024-06-17", "close": 5.33, "volume": 73213.0}, {"date": "2024-06-18", "close": 5.325, "volume": 127153.0}, {"date": "2024-06-20", "close": 5.31, "volume": 31422.0}, {"date": "2024-06-21", "close": 5.28, "volume": 96623.0}, {"date": "2024-06-24", "close": 5.34, "volume": 129787.0}, {"date": "2024-06-25", "close": 5.33, "volume": 47239.0}, {"date": "2024-06-26", "close": 5.32, "volume": 46587.0}, {"date": "2024-06-27", "close": 5.35, "volume": 136856.0}, {"date": "2024-06-28", "close": 5.46, "volume": 138234.0}, {"date": "2024-07-01", "close": 5.33, "volume": 87538.0}, {"date": "2024-07-02", "close": 5.36, "volume": 45317.0}, {"date": "2024-07-03", "close": 5.39, "volume": 40386.0}, {"date": "2024-07-05", "close": 5.37, "volume": 47394.0}, {"date": "2024-07-08", "close": 5.34, "volume": 169667.0}, {"date": "2024-07-09", "close": 5.35, "volume": 55612.0}, {"date": "2024-07-10", "close": 5.37, "volume": 176842.0}, {"date": "2024-07-11", "close": 5.42, "volume": 90850.0}, {"date": "2024-07-12", "close": 5.43, "volume": 41554.0}, {"date": "2024-07-15", "close": 5.429, "volume": 115414.0}, {"date": "2024-07-16", "close": 5.43, "volume": 110914.0}, {"date": "2024-07-17", "close": 5.38, "volume": 87418.0}, {"date": "2024-07-18", "close": 5.36, "volume": 74020.0}, {"date": "2024-07-19", "close": 5.35, "volume": 33377.0}, {"date": "2024-07-22", "close": 5.36, "volume": 111803.0}, {"date": "2024-07-23", "close": 5.37, "volume": 39081.0}, {"date": "2024-07-24", "close": 5.33, "volume": 135724.0}, {"date": "2024-07-25", "close": 5.37, "volume": 180742.0}, {"date": "2024-07-26", "close": 5.37, "volume": 62411.0}, {"date": "2024-07-29", "close": 5.39, "volume": 113895.0}, {"date": "2024-07-30", "close": 5.4, "volume": 75890.0}, {"date": "2024-07-31", "close": 5.42, "volume": 138107.0}, {"date": "2024-08-01", "close": 5.45, "volume": 85546.0}, {"date": "2024-08-02", "close": 5.5, "volume": 173909.0}, {"date": "2024-08-05", "close": 5.44, "volume": 98274.0}, {"date": "2024-08-06", "close": 5.49, "volume": 169112.0}, {"date": "2024-08-07", "close": 5.505, "volume": 210150.0}, {"date": "2024-08-08", "close": 5.48, "volume": 64653.0}, {"date": "2024-08-09", "close": 5.5, "volume": 83098.0}, {"date": "2024-08-12", "close": 5.51, "volume": 55695.0}, {"date": "2024-08-13", "close": 5.59, "volume": 142170.0}, {"date": "2024-08-14", "close": 5.56, "volume": 79304.0}, {"date": "2024-08-15", "close": 5.55, "volume": 123383.0}, {"date": "2024-08-16", "close": 5.57, "volume": 79188.0}, {"date": "2024-08-19", "close": 5.58, "volume": 73110.0}, {"date": "2024-08-20", "close": 5.6, "volume": 42489.0}, {"date": "2024-08-21", "close": 5.64, "volume": 145929.0}, {"date": "2024-08-22", "close": 5.6, "volume": 135976.0}, {"date": "2024-08-23", "close": 5.61, "volume": 41201.0}, {"date": "2024-08-26", "close": 5.62, "volume": 74763.0}, {"date": "2024-08-27", "close": 5.61, "volume": 37806.0}, {"date": "2024-08-28", "close": 5.58, "volume": 53241.0}, {"date": "2024-08-29", "close": 5.58, "volume": 63555.0}, {"date": "2024-08-30", "close": 5.58, "volume": 72002.0}, {"date": "2024-09-03", "close": 5.59, "volume": 62955.0}, {"date": "2024-09-04", "close": 5.66, "volume": 180356.0}, {"date": "2024-09-05", "close": 5.64, "volume": 55243.0}, {"date": "2024-09-06", "close": 5.64, "volume": 46093.0}, {"date": "2024-09-09", "close": 5.64, "volume": 51961.0}, {"date": "2024-09-10", "close": 5.68, "volume": 69573.0}, {"date": "2024-09-11", "close": 5.71, "volume": 49773.0}, {"date": "2024-09-12", "close": 5.76, "volume": 28189.0}, {"date": "2024-09-13", "close": 5.73, "volume": 92225.0}, {"date": "2024-09-16", "close": 5.73, "volume": 90614.0}, {"date": "2024-09-17", "close": 5.74, "volume": 55446.0}, {"date": "2024-09-18", "close": 5.78, "volume": 62169.0}, {"date": "2024-09-19", "close": 5.7, "volume": 176218.0}, {"date": "2024-09-20", "close": 5.71, "volume": 43678.0}, {"date": "2024-09-23", "close": 5.69, "volume": 118649.0}, {"date": "2024-09-24", "close": 5.72, "volume": 204400.0}, {"date": "2024-09-25", "close": 5.71, "volume": 130245.0}, {"date": "2024-09-26", "close": 5.685, "volume": 107755.0}, {"date": "2024-09-27", "close": 5.705, "volume": 64378.0}, {"date": "2024-09-30", "close": 5.72, "volume": 101291.0}, {"date": "2024-10-01", "close": 5.74, "volume": 149865.0}, {"date": "2024-10-02", "close": 5.75, "volume": 88867.0}, {"date": "2024-10-03", "close": 5.73, "volume": 68537.0}, {"date": "2024-10-04", "close": 5.67, "volume": 102706.0}, {"date": "2024-10-07", "close": 5.69, "volume": 78533.0}, {"date": "2024-10-08", "close": 5.68, "volume": 83875.0}, {"date": "2024-10-09", "close": 5.67, "volume": 327039.0}, {"date": "2024-10-10", "close": 5.66, "volume": 127436.0}, {"date": "2024-10-11", "close": 5.7, "volume": 85079.0}, {"date": "2024-10-14", "close": 5.64, "volume": 94538.0}, {"date": "2024-10-15", "close": 5.66, "volume": 77989.0}, {"date": "2024-10-16", "close": 5.67, "volume": 165651.0}, {"date": "2024-10-17", "close": 5.67, "volume": 55330.0}, {"date": "2024-10-18", "close": 5.69, "volume": 63106.0}, {"date": "2024-10-21", "close": 5.64, "volume": 111026.0}, {"date": "2024-10-22", "close": 5.62, "volume": 34756.0}, {"date": "2024-10-23", "close": 5.54, "volume": 108887.0}, {"date": "2024-10-24", "close": 5.52, "volume": 93034.0}, {"date": "2024-10-25", "close": 5.51, "volume": 113217.0}, {"date": "2024-10-28", "close": 5.5, "volume": 122134.0}, {"date": "2024-10-29", "close": 5.49, "volume": 70631.0}, {"date": "2024-10-30", "close": 5.52, "volume": 83824.0}, {"date": "2024-10-31", "close": 5.6, "volume": 107064.0}, {"date": "2024-11-01", "close": 5.56, "volume": 56565.0}, {"date": "2024-11-04", "close": 5.62, "volume": 110846.0}, {"date": "2024-11-05", "close": 5.6, "volume": 80188.0}, {"date": "2024-11-06", "close": 5.53, "volume": 95384.0}, {"date": "2024-11-07", "close": 5.575, "volume": 78315.0}, {"date": "2024-11-08", "close": 5.57, "volume": 115811.0}, {"date": "2024-11-11", "close": 5.58, "volume": 84814.0}, {"date": "2024-11-12", "close": 5.54, "volume": 64111.0}, {"date": "2024-11-13", "close": 5.58, "volume": 74303.0}, {"date": "2024-11-14", "close": 5.57, "volume": 58918.0}, {"date": "2024-11-15", "close": 5.59, "volume": 122627.0}, {"date": "2024-11-18", "close": 5.58, "volume": 88247.0}, {"date": "2024-11-19", "close": 5.54, "volume": 93622.0}, {"date": "2024-11-20", "close": 5.53, "volume": 81202.0}, {"date": "2024-11-21", "close": 5.53, "volume": 132586.0}, {"date": "2024-11-22", "close": 5.54, "volume": 37396.0}, {"date": "2024-11-25", "close": 5.56, "volume": 79176.0}, {"date": "2024-11-26", "close": 5.58, "volume": 94973.0}, {"date": "2024-11-27", "close": 5.66, "volume": 181380.0}, {"date": "2024-11-29", "close": 5.7, "volume": 75293.0}, {"date": "2024-12-02", "close": 5.68, "volume": 109778.0}, {"date": "2024-12-03", "close": 5.66, "volume": 136898.0}, {"date": "2024-12-04", "close": 5.65, "volume": 93511.0}, {"date": "2024-12-05", "close": 5.63, "volume": 65419.0}, {"date": "2024-12-06", "close": 5.63, "volume": 70868.0}, {"date": "2024-12-09", "close": 5.63, "volume": 91685.0}, {"date": "2024-12-10", "close": 5.63, "volume": 49883.0}, {"date": "2024-12-11", "close": 5.66, "volume": 71035.0}, {"date": "2024-12-12", "close": 5.64, "volume": 77677.0}, {"date": "2024-12-13", "close": 5.58, "volume": 76670.0}, {"date": "2024-12-16", "close": 5.53, "volume": 155937.0}, {"date": "2024-12-17", "close": 5.45, "volume": 96871.0}, {"date": "2024-12-18", "close": 5.39, "volume": 256683.0}, {"date": "2024-12-19", "close": 5.41, "volume": 184539.0}, {"date": "2024-12-20", "close": 5.31, "volume": 238037.0}, {"date": "2024-12-23", "close": 5.3, "volume": 174419.0}, {"date": "2024-12-24", "close": 5.32, "volume": 205749.0}, {"date": "2024-12-26", "close": 5.41, "volume": 269311.0}, {"date": "2024-12-27", "close": 5.33, "volume": 81164.0}, {"date": "2024-12-30", "close": 5.325, "volume": 170935.0}, {"date": "2024-12-31", "close": 5.35, "volume": 171601.0}, {"date": "2025-01-02", "close": 5.38, "volume": 82132.0}, {"date": "2025-01-03", "close": 5.4, "volume": 72085.0}, {"date": "2025-01-06", "close": 5.38, "volume": 45924.0}, {"date": "2025-01-07", "close": 5.37, "volume": 76089.0}, {"date": "2025-01-08", "close": 5.41, "volume": 139530.0}, {"date": "2025-01-10", "close": 5.35, "volume": 43585.0}, {"date": "2025-01-13", "close": 5.31, "volume": 71967.0}, {"date": "2025-01-14", "close": 5.32, "volume": 52755.0}, {"date": "2025-01-15", "close": 5.35, "volume": 115862.0}, {"date": "2025-01-16", "close": 5.37, "volume": 63926.0}, {"date": "2025-01-17", "close": 5.38, "volume": 77825.0}, {"date": "2025-01-21", "close": 5.4, "volume": 65558.0}, {"date": "2025-01-22", "close": 5.44, "volume": 102960.0}, {"date": "2025-01-23", "close": 5.41, "volume": 72016.0}, {"date": "2025-01-24", "close": 5.41, "volume": 39285.0}, {"date": "2025-01-27", "close": 5.41, "volume": 84309.0}, {"date": "2025-01-28", "close": 5.43, "volume": 79416.0}, {"date": "2025-01-29", "close": 5.42, "volume": 69056.0}, {"date": "2025-01-30", "close": 5.42, "volume": 137950.0}, {"date": "2025-01-31", "close": 5.43, "volume": 196489.0}, {"date": "2025-02-03", "close": 5.4, "volume": 201468.0}, {"date": "2025-02-04", "close": 5.44, "volume": 91296.0}, {"date": "2025-02-05", "close": 5.52, "volume": 147915.0}, {"date": "2025-02-06", "close": 5.52, "volume": 76863.0}, {"date": "2025-02-07", "close": 5.48, "volume": 145884.0}, {"date": "2025-02-10", "close": 5.5, "volume": 73722.0}, {"date": "2025-02-11", "close": 5.485, "volume": 64590.0}, {"date": "2025-02-12", "close": 5.38, "volume": 176571.0}, {"date": "2025-02-13", "close": 5.44, "volume": 46208.0}, {"date": "2025-02-14", "close": 5.51, "volume": 68743.0}, {"date": "2025-02-18", "close": 5.46, "volume": 40807.0}, {"date": "2025-02-19", "close": 5.455, "volume": 82187.0}, {"date": "2025-02-20", "close": 5.5, "volume": 249306.0}, {"date": "2025-02-21", "close": 5.51, "volume": 43180.0}, {"date": "2025-02-24", "close": 5.47, "volume": 75265.0}, {"date": "2025-02-25", "close": 5.49, "volume": 87146.0}, {"date": "2025-02-26", "close": 5.5, "volume": 165843.0}, {"date": "2025-02-27", "close": 5.54, "volume": 57217.0}, {"date": "2025-02-28", "close": 5.55, "volume": 94838.0}, {"date": "2025-03-03", "close": 5.59, "volume": 62496.0}, {"date": "2025-03-04", "close": 5.51, "volume": 127788.0}, {"date": "2025-03-05", "close": 5.56, "volume": 94763.0}, {"date": "2025-03-06", "close": 5.46, "volume": 200379.0}, {"date": "2025-03-07", "close": 5.45, "volume": 54534.0}, {"date": "2025-03-10", "close": 5.47, "volume": 48671.0}, {"date": "2025-03-11", "close": 5.47, "volume": 54144.0}, {"date": "2025-03-12", "close": 5.48, "volume": 63920.0}, {"date": "2025-03-13", "close": 5.45, "volume": 115794.0}, {"date": "2025-03-14", "close": 5.38, "volume": 106343.0}, {"date": "2025-03-17", "close": 5.41, "volume": 67410.0}, {"date": "2025-03-18", "close": 5.37, "volume": 48188.0}, {"date": "2025-03-19", "close": 5.36, "volume": 55866.0}, {"date": "2025-03-20", "close": 5.39, "volume": 156768.0}, {"date": "2025-03-21", "close": 5.41, "volume": 64053.0}, {"date": "2025-03-24", "close": 5.39, "volume": 144658.0}, {"date": "2025-03-25", "close": 5.35, "volume": 133771.0}, {"date": "2025-03-26", "close": 5.33, "volume": 309378.0}, {"date": "2025-03-27", "close": 5.295, "volume": 89635.0}, {"date": "2025-03-28", "close": 5.3, "volume": 118643.0}, {"date": "2025-03-31", "close": 5.3, "volume": 106050.0}, {"date": "2025-04-01", "close": 5.35, "volume": 230498.0}, {"date": "2025-04-02", "close": 5.36, "volume": 148648.0}, {"date": "2025-04-03", "close": 5.37, "volume": 117283.0}, {"date": "2025-04-04", "close": 5.3, "volume": 231827.0}, {"date": "2025-04-07", "close": 5.3, "volume": 270110.0}, {"date": "2025-04-08", "close": 5.11, "volume": 192427.0}, {"date": "2025-04-09", "close": 5.13, "volume": 335850.0}, {"date": "2025-04-10", "close": 5.02, "volume": 191591.0}, {"date": "2025-04-11", "close": 4.98, "volume": 238137.0}, {"date": "2025-04-14", "close": 5.01, "volume": 320751.0}, {"date": "2025-04-15", "close": 5.02, "volume": 264261.0}, {"date": "2025-04-16", "close": 5.03, "volume": 347886.0}, {"date": "2025-04-17", "close": 5.02, "volume": 141299.0}, {"date": "2025-04-21", "close": 5.0, "volume": 294206.0}, {"date": "2025-04-22", "close": 5.01, "volume": 152042.0}, {"date": "2025-04-23", "close": 5.03, "volume": 148147.0}, {"date": "2025-04-24", "close": 5.07, "volume": 117961.0}, {"date": "2025-04-25", "close": 5.15, "volume": 203475.0}, {"date": "2025-04-28", "close": 5.13, "volume": 56303.0}, {"date": "2025-04-29", "close": 5.15, "volume": 155100.0}, {"date": "2025-04-30", "close": 5.18, "volume": 184620.0}, {"date": "2025-05-01", "close": 5.21, "volume": 125156.0}, {"date": "2025-05-02", "close": 5.21, "volume": 136168.0}, {"date": "2025-05-05", "close": 5.18, "volume": 92784.0}, {"date": "2025-05-06", "close": 5.18, "volume": 132644.0}, {"date": "2025-05-07", "close": 5.21, "volume": 85451.0}, {"date": "2025-05-08", "close": 5.21, "volume": 84327.0}, {"date": "2025-05-09", "close": 5.2, "volume": 112360.0}, {"date": "2025-05-12", "close": 5.22, "volume": 96965.0}, {"date": "2025-05-13", "close": 5.19, "volume": 138067.0}, {"date": "2025-05-14", "close": 5.16, "volume": 164871.0}, {"date": "2025-05-15", "close": 5.18, "volume": 115523.0}, {"date": "2025-05-16", "close": 5.2, "volume": 53882.0}, {"date": "2025-05-19", "close": 5.165, "volume": 131202.0}, {"date": "2025-05-20", "close": 5.15, "volume": 116999.0}, {"date": "2025-05-21", "close": 5.09, "volume": 150844.0}, {"date": "2025-05-22", "close": 5.09, "volume": 97399.0}, {"date": "2025-05-23", "close": 5.08, "volume": 191507.0}, {"date": "2025-05-27", "close": 5.16, "volume": 150197.0}, {"date": "2025-05-28", "close": 5.09, "volume": 361785.0}, {"date": "2025-05-29", "close": 5.12, "volume": 147313.0}, {"date": "2025-05-30", "close": 5.12, "volume": 138448.0}, {"date": "2025-06-02", "close": 5.085, "volume": 245935.0}, {"date": "2025-06-03", "close": 5.09, "volume": 101513.0}, {"date": "2025-06-04", "close": 5.09, "volume": 161608.0}, {"date": "2025-06-05", "close": 5.09, "volume": 153737.0}, {"date": "2025-06-06", "close": 5.05, "volume": 211283.0}, {"date": "2025-06-09", "close": 5.08, "volume": 147534.0}, {"date": "2025-06-10", "close": 5.095, "volume": 183487.0}, {"date": "2025-06-11", "close": 5.13, "volume": 238983.0}, {"date": "2025-06-12", "close": 5.18, "volume": 264474.0}, {"date": "2025-06-13", "close": 5.155, "volume": 114240.0}, {"date": "2025-06-16", "close": 5.17, "volume": 81868.0}, {"date": "2025-06-17", "close": 5.17, "volume": 160860.0}, {"date": "2025-06-18", "close": 5.15, "volume": 175872.0}, {"date": "2025-06-20", "close": 5.17, "volume": 111364.0}, {"date": "2025-06-23", "close": 5.166, "volume": 61846.0}, {"date": "2025-06-24", "close": 5.15, "volume": 169392.0}, {"date": "2025-06-25", "close": 5.13, "volume": 145725.0}, {"date": "2025-06-26", "close": 5.14, "volume": 48060.0}, {"date": "2025-06-27", "close": 5.16, "volume": 115702.0}, {"date": "2025-06-30", "close": 5.17, "volume": 127678.0}, {"date": "2025-07-01", "close": 5.15, "volume": 373978.0}, {"date": "2025-07-02", "close": 5.18, "volume": 113778.0}, {"date": "2025-07-03", "close": 5.19, "volume": 94916.0}, {"date": "2025-07-07", "close": 5.18, "volume": 258807.0}, {"date": "2025-07-08", "close": 5.16, "volume": 95696.0}, {"date": "2025-07-09", "close": 5.21, "volume": 160968.0}, {"date": "2025-07-10", "close": 5.15, "volume": 318486.0}, {"date": "2025-07-11", "close": 5.07, "volume": 534196.0}, {"date": "2025-07-14", "close": 5.08, "volume": 272360.0}, {"date": "2025-07-15", "close": 5.09, "volume": 195196.0}, {"date": "2025-07-16", "close": 5.1, "volume": 289037.0}, {"date": "2025-07-17", "close": 5.06, "volume": 310325.0}, {"date": "2025-07-18", "close": 5.05, "volume": 215147.0}, {"date": "2025-07-21", "close": 5.07, "volume": 170553.0}, {"date": "2025-07-22", "close": 5.06, "volume": 160105.0}, {"date": "2025-07-23", "close": 5.05, "volume": 137000.0}, {"date": "2025-07-24", "close": 5.04, "volume": 86674.0}, {"date": "2025-07-25", "close": 5.065, "volume": 95860.0}, {"date": "2025-07-28", "close": 5.08, "volume": 57379.0}, {"date": "2025-07-29", "close": 5.085, "volume": 116601.0}, {"date": "2025-07-30", "close": 5.1, "volume": 111128.0}, {"date": "2025-07-31", "close": 5.13, "volume": 112135.0}, {"date": "2025-08-01", "close": 5.12, "volume": 131056.0}, {"date": "2025-08-04", "close": 5.18, "volume": 127387.0}, {"date": "2025-08-05", "close": 5.22, "volume": 81906.0}, {"date": "2025-08-06", "close": 5.2, "volume": 120614.0}, {"date": "2025-08-07", "close": 5.2, "volume": 156830.0}, {"date": "2025-08-08", "close": 5.1493, "volume": 145927.0}, {"date": "2025-08-11", "close": 5.13, "volume": 121778.0}, {"date": "2025-08-12", "close": 5.13, "volume": 138701.0}, {"date": "2025-08-13", "close": 5.14, "volume": 158064.0}, {"date": "2025-08-14", "close": 5.13, "volume": 128796.0}, {"date": "2025-08-15", "close": 5.13, "volume": 80789.0}, {"date": "2025-08-18", "close": 5.11, "volume": 143766.0}, {"date": "2025-08-19", "close": 5.06, "volume": 215718.0}, {"date": "2025-08-20", "close": 5.08, "volume": 140825.0}, {"date": "2025-08-21", "close": 5.05, "volume": 211284.0}, {"date": "2025-08-22", "close": 5.13, "volume": 94662.0}, {"date": "2025-08-25", "close": 5.14, "volume": 40750.0}, {"date": "2025-08-26", "close": 5.16, "volume": 132893.0}, {"date": "2025-08-27", "close": 5.13, "volume": 181164.0}, {"date": "2025-08-28", "close": 5.18, "volume": 77732.0}, {"date": "2025-08-29", "close": 5.19, "volume": 208914.0}, {"date": "2025-09-02", "close": 5.15, "volume": 132873.0}, {"date": "2025-09-03", "close": 5.15, "volume": 67083.0}, {"date": "2025-09-04", "close": 5.14, "volume": 259566.0}, {"date": "2025-09-05", "close": 5.17, "volume": 143316.0}, {"date": "2025-09-08", "close": 5.26, "volume": 203422.0}, {"date": "2025-09-09", "close": 5.26, "volume": 217926.0}, {"date": "2025-09-10", "close": 5.34, "volume": 204493.0}, {"date": "2025-09-11", "close": 5.37, "volume": 103595.0}, {"date": "2025-09-12", "close": 5.33, "volume": 72401.0}, {"date": "2025-09-15", "close": 5.36, "volume": 101556.0}, {"date": "2025-09-16", "close": 5.33, "volume": 150341.0}, {"date": "2025-09-17", "close": 5.38, "volume": 189812.0}, {"date": "2025-09-18", "close": 5.36, "volume": 83072.0}, {"date": "2025-09-19", "close": 5.36, "volume": 26232.0}, {"date": "2025-09-22", "close": 5.3, "volume": 123288.0}, {"date": "2025-09-23", "close": 5.36, "volume": 159183.0}, {"date": "2025-09-24", "close": 5.32, "volume": 105751.0}, {"date": "2025-09-25", "close": 5.3, "volume": 103008.0}, {"date": "2025-09-26", "close": 5.33, "volume": 77309.0}, {"date": "2025-09-29", "close": 5.34, "volume": 82416.0}, {"date": "2025-09-30", "close": 5.39, "volume": 119655.0}, {"date": "2025-10-01", "close": 5.37, "volume": 196661.0}, {"date": "2025-10-02", "close": 5.34, "volume": 132236.0}, {"date": "2025-10-03", "close": 5.31, "volume": 120028.0}, {"date": "2025-10-06", "close": 5.33, "volume": 71110.0}, {"date": "2025-10-07", "close": 5.35, "volume": 128784.0}, {"date": "2025-10-08", "close": 5.42, "volume": 102387.0}, {"date": "2025-10-09", "close": 5.4, "volume": 186119.0}, {"date": "2025-10-10", "close": 5.41, "volume": 80216.0}, {"date": "2025-10-13", "close": 5.4, "volume": 51086.0}, {"date": "2025-10-14", "close": 5.4, "volume": 33140.0}, {"date": "2025-10-15", "close": 5.48, "volume": 76718.0}, {"date": "2025-10-16", "close": 5.39, "volume": 95832.0}, {"date": "2025-10-17", "close": 5.38, "volume": 92722.0}, {"date": "2025-10-20", "close": 5.42, "volume": 113206.0}, {"date": "2025-10-21", "close": 5.42, "volume": 72698.0}, {"date": "2025-10-22", "close": 5.44, "volume": 83927.0}, {"date": "2025-10-23", "close": 5.41, "volume": 88231.0}, {"date": "2025-10-24", "close": 5.42, "volume": 91600.0}, {"date": "2025-10-27", "close": 5.45, "volume": 82983.0}, {"date": "2025-10-28", "close": 5.43, "volume": 149551.0}, {"date": "2025-10-29", "close": 5.42, "volume": 95756.0}, {"date": "2025-10-30", "close": 5.38, "volume": 145133.0}, {"date": "2025-10-31", "close": 5.41, "volume": 97083.0}, {"date": "2025-11-03", "close": 5.39, "volume": 167430.0}, {"date": "2025-11-04", "close": 5.41, "volume": 163077.0}, {"date": "2025-11-05", "close": 5.37, "volume": 176250.0}, {"date": "2025-11-06", "close": 5.38, "volume": 92942.0}, {"date": "2025-11-07", "close": 5.36, "volume": 94205.0}, {"date": "2025-11-10", "close": 5.39, "volume": 60066.0}, {"date": "2025-11-11", "close": 5.41, "volume": 85005.0}, {"date": "2025-11-12", "close": 5.41, "volume": 63828.0}, {"date": "2025-11-13", "close": 5.41, "volume": 69964.0}, {"date": "2025-11-14", "close": 5.405, "volume": 62006.0}, {"date": "2025-11-17", "close": 5.42, "volume": 154460.0}, {"date": "2025-11-18", "close": 5.36, "volume": 58942.0}, {"date": "2025-11-19", "close": 5.38, "volume": 128117.0}, {"date": "2025-11-20", "close": 5.32, "volume": 118252.0}, {"date": "2025-11-21", "close": 5.3, "volume": 180691.0}, {"date": "2025-11-24", "close": 5.32, "volume": 152770.0}, {"date": "2025-11-25", "close": 5.33, "volume": 128657.0}, {"date": "2025-11-26", "close": 5.32, "volume": 116575.0}, {"date": "2025-11-28", "close": 5.34, "volume": 114844.0}, {"date": "2025-12-01", "close": 5.35, "volume": 176405.0}, {"date": "2025-12-02", "close": 5.33, "volume": 199050.0}, {"date": "2025-12-03", "close": 5.42, "volume": 371098.0}, {"date": "2025-12-04", "close": 5.44, "volume": 326560.0}, {"date": "2025-12-05", "close": 5.43, "volume": 141807.0}, {"date": "2025-12-08", "close": 5.42, "volume": 82480.0}, {"date": "2025-12-09", "close": 5.43, "volume": 147523.0}, {"date": "2025-12-10", "close": 5.45, "volume": 117994.0}, {"date": "2025-12-11", "close": 5.43, "volume": 127344.0}, {"date": "2025-12-12", "close": 5.395, "volume": 168251.0}, {"date": "2025-12-15", "close": 5.41, "volume": 53459.0}, {"date": "2025-12-16", "close": 5.35, "volume": 217502.0}, {"date": "2025-12-17", "close": 5.38, "volume": 219945.0}, {"date": "2025-12-18", "close": 5.4, "volume": 127885.0}, {"date": "2025-12-19", "close": 5.37, "volume": 176380.0}, {"date": "2025-12-22", "close": 5.36, "volume": 141437.0}, {"date": "2025-12-23", "close": 5.35, "volume": 157614.0}, {"date": "2025-12-24", "close": 5.36, "volume": 89296.0}, {"date": "2025-12-26", "close": 5.36, "volume": 146070.0}, {"date": "2025-12-29", "close": 5.35, "volume": 185313.0}, {"date": "2025-12-30", "close": 5.38, "volume": 184527.0}, {"date": "2025-12-31", "close": 5.43, "volume": 83521.0}, {"date": "2026-01-02", "close": 5.37, "volume": 102108.0}, {"date": "2026-01-05", "close": 5.35, "volume": 145095.0}, {"date": "2026-01-06", "close": 5.37, "volume": 78393.0}, {"date": "2026-01-07", "close": 5.42, "volume": 145716.0}, {"date": "2026-01-08", "close": 5.42, "volume": 119419.0}, {"date": "2026-01-09", "close": 5.45, "volume": 83079.0}, {"date": "2026-01-12", "close": 5.44, "volume": 81967.0}, {"date": "2026-01-13", "close": 5.49, "volume": 80482.0}, {"date": "2026-01-14", "close": 5.49, "volume": 116951.0}, {"date": "2026-01-15", "close": 5.515, "volume": 123065.0}, {"date": "2026-01-16", "close": 5.5, "volume": 147314.0}, {"date": "2026-01-20", "close": 5.42, "volume": 127360.0}, {"date": "2026-01-21", "close": 5.47, "volume": 93730.0}, {"date": "2026-01-22", "close": 5.39, "volume": 108235.0}, {"date": "2026-01-23", "close": 5.4, "volume": 99436.0}, {"date": "2026-01-26", "close": 5.36, "volume": 110002.0}, {"date": "2026-01-27", "close": 5.48, "volume": 91817.0}, {"date": "2026-01-28", "close": 5.5, "volume": 123714.0}, {"date": "2026-01-29", "close": 5.54, "volume": 159048.0}, {"date": "2026-01-30", "close": 5.53, "volume": 68108.0}, {"date": "2026-02-02", "close": 5.47, "volume": 155389.0}, {"date": "2026-02-03", "close": 5.52, "volume": 65882.0}, {"date": "2026-02-04", "close": 5.48, "volume": 104791.0}, {"date": "2026-02-05", "close": 5.5, "volume": 93642.0}, {"date": "2026-02-06", "close": 5.495, "volume": 91392.0}, {"date": "2026-02-09", "close": 5.53, "volume": 39907.0}, {"date": "2026-02-10", "close": 5.53, "volume": 69953.0}, {"date": "2026-02-11", "close": 5.53, "volume": 28423.0}, {"date": "2026-02-12", "close": 5.54, "volume": 48557.0}, {"date": "2026-02-13", "close": 5.545, "volume": 42752.0}, {"date": "2026-02-17", "close": 5.56, "volume": 57683.0}, {"date": "2026-02-18", "close": 5.55, "volume": 31558.0}, {"date": "2026-02-19", "close": 5.54, "volume": 56510.0}, {"date": "2026-02-20", "close": 5.523, "volume": 23793.0}, {"date": "2026-02-23", "close": 5.58, "volume": 83277.0}, {"date": "2026-02-24", "close": 5.55, "volume": 81362.0}, {"date": "2026-02-25", "close": 5.53, "volume": 169173.0}, {"date": "2026-02-26", "close": 5.56, "volume": 52243.0}, {"date": "2026-02-27", "close": 5.59, "volume": 98449.0}, {"date": "2026-03-02", "close": 5.58, "volume": 145060.0}, {"date": "2026-03-03", "close": 5.58, "volume": 153671.0}, {"date": "2026-03-04", "close": 5.54, "volume": 84582.0}, {"date": "2026-03-05", "close": 5.52, "volume": 56430.0}, {"date": "2026-03-06", "close": 5.49, "volume": 40575.0}, {"date": "2026-03-09", "close": 5.47, "volume": 41251.0}, {"date": "2026-03-10", "close": 5.49, "volume": 22421.0}, {"date": "2026-03-11", "close": 5.47, "volume": 95880.0}, {"date": "2026-03-12", "close": 5.41, "volume": 74687.0}, {"date": "2026-03-13", "close": 5.39, "volume": 168078.0}, {"date": "2026-03-16", "close": 5.44, "volume": 48879.0}, {"date": "2026-03-17", "close": 5.42, "volume": 40944.0}, {"date": "2026-03-18", "close": 5.42, "volume": 55503.0}, {"date": "2026-03-19", "close": 5.4, "volume": 80154.0}, {"date": "2026-03-20", "close": 5.3, "volume": 90145.0}, {"date": "2026-03-23", "close": 5.295, "volume": 98380.0}, {"date": "2026-03-24", "close": 5.25, "volume": 167483.0}, {"date": "2026-03-25", "close": 5.29, "volume": 107606.0}, {"date": "2026-03-26", "close": 5.25, "volume": 74312.0}, {"date": "2026-03-27", "close": 5.25, "volume": 199988.0}, {"date": "2026-03-30", "close": 5.22, "volume": 109512.0}, {"date": "2026-03-31", "close": 5.39, "volume": 135915.0}, {"date": "2026-04-01", "close": 5.32, "volume": 162903.0}, {"date": "2026-04-02", "close": 5.27, "volume": 115559.0}, {"date": "2026-04-06", "close": 5.265, "volume": 99735.0}, {"date": "2026-04-07", "close": 5.28, "volume": 127827.0}, {"date": "2026-04-08", "close": 5.39, "volume": 82419.0}, {"date": "2026-04-09", "close": 5.45, "volume": 163698.0}, {"date": "2026-04-10", "close": 5.43, "volume": 102294.0}, {"date": "2026-04-13", "close": 5.45, "volume": 37317.0}, {"date": "2026-04-14", "close": 5.47, "volume": 98200.0}, {"date": "2026-04-15", "close": 5.43, "volume": 45437.0}, {"date": "2026-04-16", "close": 5.4, "volume": 176723.0}, {"date": "2026-04-17", "close": 5.43, "volume": 66141.0}, {"date": "2026-04-20", "close": 5.42, "volume": 101893.0}, {"date": "2026-04-21", "close": 5.425, "volume": 37554.0}, {"date": "2026-04-22", "close": 5.42, "volume": 111339.0}, {"date": "2026-04-23", "close": 5.39, "volume": 64303.0}, {"date": "2026-04-24", "close": 5.38, "volume": 70255.0}, {"date": "2026-04-27", "close": 5.39, "volume": 113295.0}, {"date": "2026-04-28", "close": 5.37, "volume": 125324.0}, {"date": "2026-04-29", "close": 5.35, "volume": 158581.0}, {"date": "2026-04-30", "close": 5.385, "volume": 161218.0}, {"date": "2026-05-01", "close": 5.38, "volume": 162736.0}, {"date": "2026-05-04", "close": 5.38, "volume": 152297.0}, {"date": "2026-05-05", "close": 5.44, "volume": 175295.0}, {"date": "2026-05-06", "close": 5.5, "volume": 387409.0}, {"date": "2026-05-07", "close": 5.54, "volume": 157808.0}, {"date": "2026-05-08", "close": 5.55, "volume": 88605.0}, {"date": "2026-05-11", "close": 5.53, "volume": 106281.0}, {"date": "2026-05-12", "close": 5.49, "volume": 68947.0}, {"date": "2026-05-13", "close": 5.47, "volume": 84771.0}, {"date": "2026-05-14", "close": 5.45, "volume": 59802.0}, {"date": "2026-05-15", "close": 5.42, "volume": 69576.0}, {"date": "2026-05-18", "close": 5.35, "volume": 101479.0}, {"date": "2026-05-19", "close": 5.31, "volume": 125888.0}, {"date": "2026-05-20", "close": 5.34, "volume": 139528.0}, {"date": "2026-05-21", "close": 5.325, "volume": 116794.0}, {"date": "2026-05-22", "close": 5.33, "volume": 100946.0}, {"date": "2026-05-26", "close": 5.35, "volume": 277887.0}, {"date": "2026-05-27", "close": 5.36, "volume": 229921.0}, {"date": "2026-05-28", "close": 5.4, "volume": 212380.0}, {"date": "2026-05-29", "close": 5.42, "volume": 247599.0}, {"date": "2026-06-01", "close": 5.39, "volume": 124513.0}, {"date": "2026-06-02", "close": 5.4, "volume": 55946.0}, {"date": "2026-06-03", "close": 5.37, "volume": 132866.0}, {"date": "2026-06-04", "close": 5.4, "volume": 90678.0}, {"date": "2026-06-05", "close": 5.37, "volume": 120038.0}, {"date": "2026-06-08", "close": 5.38, "volume": 141583.0}, {"date": "2026-06-09", "close": 5.38, "volume": 132212.0}, {"date": "2026-06-10", "close": 5.44, "volume": 916951.0}, {"date": "2026-06-11", "close": 5.49, "volume": 408400.0}, {"date": "2026-06-12", "close": 5.5, "volume": 262037.0}, {"date": "2026-06-15", "close": 5.51, "volume": 215742.0}, {"date": "2026-06-16", "close": 5.5, "volume": 158789.0}, {"date": "2026-06-17", "close": 5.5, "volume": 273780.0}, {"date": "2026-06-18", "close": 5.54, "volume": 136607.0}, {"date": "2026-06-22", "close": 5.53, "volume": 186372.0}, {"date": "2026-06-23", "close": 5.53, "volume": 186906.0}, {"date": "2026-06-24", "close": 5.54, "volume": 341609.0}, {"date": "2026-06-25", "close": 5.53, "volume": 236142.0}, {"date": "2026-06-26", "close": 5.55, "volume": 235621.0}, {"date": "2026-06-29", "close": 5.62, "volume": 448852.0}, {"date": "2026-06-30", "close": 5.62, "volume": 365782.0}, {"date": "2026-07-01", "close": 5.61, "volume": 273001.0}, {"date": "2026-07-02", "close": 5.61, "volume": 132359.0}, {"date": "2026-07-06", "close": 5.59, "volume": 152734.0}, {"date": "2026-07-07", "close": 5.55, "volume": 250717.0}, {"date": "2026-07-08", "close": 5.54, "volume": 205194.0}, {"date": "2026-07-09", "close": 5.58, "volume": 255157.0}, {"date": "2026-07-10", "close": 5.53, "volume": 128722.0}, {"date": "2026-07-13", "close": 5.54, "volume": 254174.0}, {"date": "2026-07-14", "close": 5.58, "volume": 338174.0}, {"date": "2026-07-15", "close": 5.58, "volume": 302140.0}, {"date": "2026-07-16", "close": 5.57, "volume": 179195.0}, {"date": "2026-07-17", "close": 5.58, "volume": 162492.0}, {"date": "2026-07-20", "close": 5.56, "volume": 170299.0}, {"date": "2026-07-21", "close": 5.53, "volume": 215858.0}, {"date": "2026-07-22", "close": 5.52, "volume": 159637.0}, {"date": "2026-07-23", "close": 5.45, "volume": 237262.0}, {"date": "2026-07-24", "close": 5.38, "volume": 242594.0}, {"date": "2026-07-27", "close": 5.38, "volume": 334639.0}, {"date": "2026-07-28", "close": 5.37, "volume": 209484.0}, {"date": "2026-07-29", "close": 5.36, "volume": 309406.0}, {"date": "2026-07-30", "close": 5.4, "volume": 452234.0}, {"date": "2026-07-31", "close": 5.37, "volume": 573284.0}, {"date": "2026-08-03", "close": 5.37, "volume": 227037.0}, {"date": "2026-08-04", "close": 5.39, "volume": 245697.0}, {"date": "2026-08-05", "close": 5.37, "volume": 228556.0}, {"date": "2026-08-06", "close": 5.39, "volume": 376535.0}, {"date": "2026-08-07", "close": 5.44, "volume": 314688.0}], "refreshing": true}