{"ticker": "MHF", "overview": {"cik": "830487", "ticker": "MHF", "name": "WESTERN ASSET MUNICIPAL HIGH INCOME FUND INC.", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "N-CSRS", "date": "2026-06-25", "title": "WESTERN ASSET MUNICIPAL HIGH-INCOME FUND INC - N-CSRS", "accession": "0001133228-26-009541", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-06-22", "title": "Form NPORT-P", "accession": "0000940400-26-024971", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-30", "title": "Form SCHEDULE 13G/A", "accession": "0001445546-26-003158", "price_sensitive": false}, {"form": "3", "date": "2026-04-07", "title": "FORM 3", "accession": "0002107643-26-000035", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-03-27", "title": "Form NPORT-P", "accession": "0000940400-26-011983", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-09", "title": "Proxy statement", "accession": "0001193125-26-098483", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-01-09", "title": "Form N-CEN", "accession": "0000940400-26-000076", "price_sensitive": false}, {"form": "N-CSR", "date": "2025-12-30", "title": "WESTERN ASSET MUNICIPAL HIGH INCOME FUND INC - N-CSR", "accession": "0001133228-25-014296", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-12-19", "title": "Form NPORT-P", "accession": "0000940400-25-013958", "price_sensitive": false}, {"form": "40-17G", "date": "2025-12-19", "title": "FIDELITY BOND", "accession": "0001655589-25-000267", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-09-23", "title": "Form NPORT-P", "accession": "0000940400-25-001981", "price_sensitive": false}, {"form": "3", "date": "2025-08-28", "title": "FORM 3", "accession": "0000914851-25-000185", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-15", "title": "Form N-PX", "accession": "0001021408-25-001878", "price_sensitive": false}, {"form": "UPLOAD", "date": "2025-07-29", "title": "Form UPLOAD", "accession": "0000000000-25-007967", "price_sensitive": false}, {"form": "POS EX", "date": "2025-07-21", "title": "WESTERN ASSET MUNICIPAL HIGH INCOME FUND INC.", "accession": "0001193125-25-161900", "price_sensitive": false}, {"form": "424B5", "date": "2025-07-21", "title": "WESTERN ASSET MUNICIPAL HIGH INCOME FUND INC.", "accession": "0001193125-25-161893", "price_sensitive": false}, {"form": "EFFECT", "date": "2025-07-18", "title": "Form EFFECT", "accession": "9999999995-25-002277", "price_sensitive": false}, {"form": "N-2/A", "date": "2025-07-16", "title": "WESTERN ASSET MUNICIPAL HIGH INCOME FUND INC.", "accession": "0001193125-25-159976", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-06-25", "title": "Form NPORT-P", "accession": "0001752724-25-156063", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-06-25", "title": "WESTERN ASSET MUNICIPAL HIGH INCOME FUND INC - N-CSRS", "accession": "0001133228-25-006669", "price_sensitive": false}, {"form": "CORRESP", "date": "2025-05-30", "title": "Form CORRESP", "accession": "0001193125-25-131864", "price_sensitive": false}, {"form": "4", "date": "2025-05-28", "title": "FORM 4", "accession": "0000914851-25-000099", "price_sensitive": false}, {"form": "N-2", "date": "2025-05-09", "title": "WESTERN ASSET MUNICIPAL HIGH INCOME FUND INC.", "accession": "0001193125-25-116659", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-03-27", "title": "Form NPORT-P", "accession": "0001752724-25-071725", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-03-07", "title": "WESTERN ASSET MUNICIPAL HIGH INCOME FUND INC.", "accession": "0001193125-25-049440", "price_sensitive": false}]}, "description": "WESTERN ASSET MUNICIPAL HIGH INCOME FUND INC. trades as MHF on the NYSE and is registered in the United States. Privy Trades holds 14 insider filings for the company, from February 2004 to May 2025. Across those, 5 insiders disclosed 11 open-market purchases totalling $190.90K against 2 sales totalling $37.66K. The most recent filing on record is dated 30 April 2026.", "exchange": "NYSE", "stats": {"buy_n": 11, "buy_sum": 190903.7, "sell_n": 2, "sell_sum": 37657.08, "net": 153246.62, "insiders": 5, "first_date": "2004-02-25", "last_date": "2025-05-27"}, "metrics": {"ticker": "MHF", "has_prices": true, "as_of": "2026-08-07", "last": 6.9, "prev_close": 6.91, "change": -0.009999999999999787, "change_pct": -0.001447178002894325, "session_volume": 69111.0, "vwap_5": 6.8761178554021125, "vwap_20": 6.883253625710932, "vwap_60": 6.936618864467526, "vwap_250": 6.974208741819353, "high_52w": 7.12, "low_52w": 6.64, "avg_volume_20": 59464.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001445546-26-003158", "src": "13DG", "ticker": "MHF", "cik": "830487", "company": "WESTERN ASSET MUNICIPAL HIGH INCOME FUND INC.", "company_raw": "WESTERN ASSET MUNICIPAL HIGH INCOME FUND INC.", "who": "First Trust Portfolios LP", "who_key": "FIRST TRUST PORTFOLIOS LP", "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": "FIRST TRUST PORTFOLIOS LP adjusts its stake in MHF (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1184765/0001445546-26-003158-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268788}, {"id": "0000914851-25-000099", "src": "INSIDERS", "ticker": "MHF", "cik": "830487", "company": "WESTERN ASSET MUNICIPAL HIGH INCOME FUND INC.", "company_raw": "WESTERN ASSET MUNICIPAL HIGH INCOME FUND INC.", "who": "Anthony Grillo", "who_key": "GRILLO ANTHONY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10650.0, "score": 27.8, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Board member picks up $11K of MHF", "source_url": "https://www.sec.gov/Archives/edgar/data/830487/000091485125000099/0000914851-25-000099-index.htm", "trade_date": "2025-05-27", "timestamp": "2025-05-27", "mins": 755508}, {"id": "0000914851-19-000279", "src": "INSIDERS", "ticker": "MHF", "cik": "830487", "company": "WESTERN ASSET MUNICIPAL HIGH INCOME FUND INC.", "company_raw": "WESTERN ASSET MUNICIPAL HIGH INCOME FUND INC.", "who": "Paolo M. Cucchi", "who_key": "CUCCHI PAOLO M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 22632.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "A director trims MHF: $23K", "source_url": "https://www.sec.gov/Archives/edgar/data/830487/000091485119000279/0000914851-19-000279-index.htm", "trade_date": "2019-09-30", "timestamp": "2019-09-30", "mins": 3730548}, {"id": "0000914851-17-000357", "src": "INSIDERS", "ticker": "MHF", "cik": "830487", "company": "WESTERN ASSET MUNICIPAL HIGH INCOME FUND INC.", "company_raw": "WESTERN ASSET MUNICIPAL HIGH INCOME FUND INC.", "who": "Paolo M. Cucchi", "who_key": "CUCCHI PAOLO M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 24970.75, "score": 47.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "A director backs MHF with $25K", "source_url": "https://www.sec.gov/Archives/edgar/data/830487/000091485117000357/0000914851-17-000357-index.htm", "trade_date": "2017-09-05", "timestamp": "2017-09-05", "mins": 4817748}, {"id": "0000914851-17-000008", "src": "INSIDERS", "ticker": "MHF", "cik": "830487", "company": "WESTERN ASSET MUNICIPAL HIGH INCOME FUND INC.", "company_raw": "WESTERN ASSET MUNICIPAL HIGH INCOME FUND INC.", "who": "Daniel P. Cronin", "who_key": "CRONIN DANIEL P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 15025.08, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Boardroom sells $15K of MHF", "source_url": "https://www.sec.gov/Archives/edgar/data/830487/000091485117000008/0000914851-17-000008-index.htm", "trade_date": "2017-01-04", "timestamp": "2017-01-04", "mins": 5169108}, {"id": "0000914851-16-000791", "src": "INSIDERS", "ticker": "MHF", "cik": "830487", "company": "WESTERN ASSET MUNICIPAL HIGH INCOME FUND INC.", "company_raw": "WESTERN ASSET MUNICIPAL HIGH INCOME FUND INC.", "who": "Paolo M. Cucchi", "who_key": "CUCCHI PAOLO M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 7249.900000000001, "score": 41.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "3 insiders now buying MHF", "source_url": "https://www.sec.gov/Archives/edgar/data/830487/000091485116000791/0000914851-16-000791-index.htm", "trade_date": "2016-12-14", "timestamp": "2016-12-14", "mins": 5199348}, {"id": "0001140361-10-046589", "src": "INSIDERS", "ticker": "MHF", "cik": "830487", "company": "WESTERN ASSET MUNICIPAL HIGH INCOME FUND INC.", "company_raw": "WESTERN ASSET MUNICIPAL HIGH INCOME FUND INC.", "who": "William R. Hutchinson", "who_key": "HUTCHINSON WILLIAM R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 36565.0, "score": 40.3, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 3 insiders into MHF", "source_url": "https://www.sec.gov/Archives/edgar/data/830487/000114036110046589/0001140361-10-046589-index.htm", "trade_date": "2010-11-18", "timestamp": "2010-11-18", "mins": 8393268}, {"id": "0001140361-10-007659", "src": "INSIDERS", "ticker": "MHF", "cik": "830487", "company": "WESTERN ASSET MUNICIPAL HIGH INCOME FUND INC.", "company_raw": "WESTERN ASSET MUNICIPAL HIGH INCOME FUND INC.", "who": "William R. Hutchinson", "who_key": "HUTCHINSON WILLIAM R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 30248.0, "score": 40.8, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying MHF \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/830487/000114036110007659/0001140361-10-007659-index.htm", "trade_date": "2010-02-17", "timestamp": "2010-02-17", "mins": 8787828}, {"id": "0000893750-08-000638", "src": "INSIDERS", "ticker": "MHF", "cik": "830487", "company": "WESTERN ASSET MUNICIPAL HIGH INCOME FUND INC.", "company_raw": "WESTERN ASSET MUNICIPAL HIGH INCOME FUND INC.", "who": "William R. Hutchinson", "who_key": "HUTCHINSON WILLIAM R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 24280.0, "score": 46.8, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying MHF \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/830487/000089375008000638/0000893750-08-000638-index.htm", "trade_date": "2008-11-25", "timestamp": "2008-11-25", "mins": 9434388}, {"id": "0000893750-08-000414", "src": "INSIDERS", "ticker": "MHF", "cik": "830487", "company": "WESTERN ASSET MUNICIPAL HIGH INCOME FUND INC.", "company_raw": "WESTERN ASSET MUNICIPAL HIGH INCOME FUND INC.", "who": "William R. Hutchinson", "who_key": "HUTCHINSON WILLIAM R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 11833.05, "score": 38.9, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "4 insiders now buying MHF", "source_url": "https://www.sec.gov/Archives/edgar/data/830487/000089375008000414/0000893750-08-000414-index.htm", "trade_date": "2008-07-17", "timestamp": "2008-07-17", "mins": 9623028}, {"id": "0000893750-08-000410", "src": "INSIDERS", "ticker": "MHF", "cik": "830487", "company": "WESTERN ASSET MUNICIPAL HIGH INCOME FUND INC.", "company_raw": "WESTERN ASSET MUNICIPAL HIGH INCOME FUND INC.", "who": "William R. Hutchinson", "who_key": "HUTCHINSON WILLIAM R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 15411.0, "score": 44.6, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "4 insiders now buying MHF", "source_url": "https://www.sec.gov/Archives/edgar/data/830487/000089375008000410/0000893750-08-000410-index.htm", "trade_date": "2008-07-16", "timestamp": "2008-07-16", "mins": 9624468}, {"id": "0001240480-07-000002", "src": "INSIDERS", "ticker": "MHF", "cik": "830487", "company": "WESTERN ASSET MUNICIPAL HIGH INCOME FUND INC.", "company_raw": "WESTERN ASSET MUNICIPAL HIGH INCOME FUND INC.", "who": "Daniel P. Cronin", "who_key": "CRONIN DANIEL P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 18446.0, "score": 30.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "MHF draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/830487/000124048007000002/0001240480-07-000002-index.htm", "trade_date": "2007-03-23", "timestamp": "2007-03-23", "mins": 10317108}, {"id": "0001240483-05-000002", "src": "INSIDERS", "ticker": "MHF", "cik": "830487", "company": "WESTERN ASSET MUNICIPAL HIGH INCOME FUND INC.", "company_raw": "MUNICIPAL HIGH INCOME FUND INC", "who": "Paolo M. Cucchi", "who_key": "CUCCHI PAOLO M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 7320.0, "score": 26.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 5 buying MHF", "source_url": "https://www.sec.gov/Archives/edgar/data/830487/000124048305000002/0001240483-05-000002-index.htm", "trade_date": "2005-02-23", "timestamp": "2005-02-23", "mins": 11408628}, {"id": "0001240501-04-000002", "src": "INSIDERS", "ticker": "MHF", "cik": "830487", "company": "WESTERN ASSET MUNICIPAL HIGH INCOME FUND INC.", "company_raw": "MUNICIPAL HIGH INCOME FUND INC", "who": "R. Jay Gerken", "who_key": "GERKEN R JAY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 3930.0, "score": 36.4, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "5 insiders pile into MHF", "source_url": "https://www.sec.gov/Archives/edgar/data/830487/000124050104000002/0001240501-04-000002-index.htm", "trade_date": "2004-02-25", "timestamp": "2004-02-25", "mins": 11932788}], "recent_buys": [{"id": "0000914851-25-000099", "src": "INSIDERS", "ticker": "MHF", "cik": "830487", "company": "WESTERN ASSET MUNICIPAL HIGH INCOME FUND INC.", "company_raw": "WESTERN ASSET MUNICIPAL HIGH INCOME FUND INC.", "who": "Anthony Grillo", "who_key": "GRILLO ANTHONY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10650.0, "score": 27.8, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Board member picks up $11K of MHF", "source_url": "https://www.sec.gov/Archives/edgar/data/830487/000091485125000099/0000914851-25-000099-index.htm", "trade_date": "2025-05-27", "timestamp": "2025-05-27", "mins": 755508}, {"id": "0000914851-17-000357", "src": "INSIDERS", "ticker": "MHF", "cik": "830487", "company": "WESTERN ASSET MUNICIPAL HIGH INCOME FUND INC.", "company_raw": "WESTERN ASSET MUNICIPAL HIGH INCOME FUND INC.", "who": "Paolo M. Cucchi", "who_key": "CUCCHI PAOLO M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 24970.75, "score": 47.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "A director backs MHF with $25K", "source_url": "https://www.sec.gov/Archives/edgar/data/830487/000091485117000357/0000914851-17-000357-index.htm", "trade_date": "2017-09-05", "timestamp": "2017-09-05", "mins": 4817748}, {"id": "0000914851-16-000791", "src": "INSIDERS", "ticker": "MHF", "cik": "830487", "company": "WESTERN ASSET MUNICIPAL HIGH INCOME FUND INC.", "company_raw": "WESTERN ASSET MUNICIPAL HIGH INCOME FUND INC.", "who": "Paolo M. Cucchi", "who_key": "CUCCHI PAOLO M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 7249.900000000001, "score": 41.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "3 insiders now buying MHF", "source_url": "https://www.sec.gov/Archives/edgar/data/830487/000091485116000791/0000914851-16-000791-index.htm", "trade_date": "2016-12-14", "timestamp": "2016-12-14", "mins": 5199348}, {"id": "0001140361-10-046589", "src": "INSIDERS", "ticker": "MHF", "cik": "830487", "company": "WESTERN ASSET MUNICIPAL HIGH INCOME FUND INC.", "company_raw": "WESTERN ASSET MUNICIPAL HIGH INCOME FUND INC.", "who": "William R. Hutchinson", "who_key": "HUTCHINSON WILLIAM R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 36565.0, "score": 40.3, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 3 insiders into MHF", "source_url": "https://www.sec.gov/Archives/edgar/data/830487/000114036110046589/0001140361-10-046589-index.htm", "trade_date": "2010-11-18", "timestamp": "2010-11-18", "mins": 8393268}, {"id": "0001140361-10-007659", "src": "INSIDERS", "ticker": "MHF", "cik": "830487", "company": "WESTERN ASSET MUNICIPAL HIGH INCOME FUND INC.", "company_raw": "WESTERN ASSET MUNICIPAL HIGH INCOME FUND INC.", "who": "William R. Hutchinson", "who_key": "HUTCHINSON WILLIAM R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 30248.0, "score": 40.8, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying MHF \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/830487/000114036110007659/0001140361-10-007659-index.htm", "trade_date": "2010-02-17", "timestamp": "2010-02-17", "mins": 8787828}, {"id": "0000893750-08-000638", "src": "INSIDERS", "ticker": "MHF", "cik": "830487", "company": "WESTERN ASSET MUNICIPAL HIGH INCOME FUND INC.", "company_raw": "WESTERN ASSET MUNICIPAL HIGH INCOME FUND INC.", "who": "William R. Hutchinson", "who_key": "HUTCHINSON WILLIAM R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 24280.0, "score": 46.8, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying MHF \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/830487/000089375008000638/0000893750-08-000638-index.htm", "trade_date": "2008-11-25", "timestamp": "2008-11-25", "mins": 9434388}, {"id": "0000893750-08-000414", "src": "INSIDERS", "ticker": "MHF", "cik": "830487", "company": "WESTERN ASSET MUNICIPAL HIGH INCOME FUND INC.", "company_raw": "WESTERN ASSET MUNICIPAL HIGH INCOME FUND INC.", "who": "William R. Hutchinson", "who_key": "HUTCHINSON WILLIAM R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 11833.05, "score": 38.9, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "4 insiders now buying MHF", "source_url": "https://www.sec.gov/Archives/edgar/data/830487/000089375008000414/0000893750-08-000414-index.htm", "trade_date": "2008-07-17", "timestamp": "2008-07-17", "mins": 9623028}, {"id": "0000893750-08-000410", "src": "INSIDERS", "ticker": "MHF", "cik": "830487", "company": "WESTERN ASSET MUNICIPAL HIGH INCOME FUND INC.", "company_raw": "WESTERN ASSET MUNICIPAL HIGH INCOME FUND INC.", "who": "William R. Hutchinson", "who_key": "HUTCHINSON WILLIAM R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 15411.0, "score": 44.6, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "4 insiders now buying MHF", "source_url": "https://www.sec.gov/Archives/edgar/data/830487/000089375008000410/0000893750-08-000410-index.htm", "trade_date": "2008-07-16", "timestamp": "2008-07-16", "mins": 9624468}, {"id": "0001240480-07-000002", "src": "INSIDERS", "ticker": "MHF", "cik": "830487", "company": "WESTERN ASSET MUNICIPAL HIGH INCOME FUND INC.", "company_raw": "WESTERN ASSET MUNICIPAL HIGH INCOME FUND INC.", "who": "Daniel P. Cronin", "who_key": "CRONIN DANIEL P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 18446.0, "score": 30.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "MHF draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/830487/000124048007000002/0001240480-07-000002-index.htm", "trade_date": "2007-03-23", "timestamp": "2007-03-23", "mins": 10317108}, {"id": "0001240483-05-000002", "src": "INSIDERS", "ticker": "MHF", "cik": "830487", "company": "WESTERN ASSET MUNICIPAL HIGH INCOME FUND INC.", "company_raw": "MUNICIPAL HIGH INCOME FUND INC", "who": "Paolo M. Cucchi", "who_key": "CUCCHI PAOLO M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 7320.0, "score": 26.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 5 buying MHF", "source_url": "https://www.sec.gov/Archives/edgar/data/830487/000124048305000002/0001240483-05-000002-index.htm", "trade_date": "2005-02-23", "timestamp": "2005-02-23", "mins": 11408628}, {"id": "0001240501-04-000002", "src": "INSIDERS", "ticker": "MHF", "cik": "830487", "company": "WESTERN ASSET MUNICIPAL HIGH INCOME FUND INC.", "company_raw": "MUNICIPAL HIGH INCOME FUND INC", "who": "R. Jay Gerken", "who_key": "GERKEN R JAY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 3930.0, "score": 36.4, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "5 insiders pile into MHF", "source_url": "https://www.sec.gov/Archives/edgar/data/830487/000124050104000002/0001240501-04-000002-index.htm", "trade_date": "2004-02-25", "timestamp": "2004-02-25", "mins": 11932788}], "institutional": [{"id": "13DG-0001445546-26-003158", "src": "13DG", "ticker": "MHF", "cik": "830487", "company": "WESTERN ASSET MUNICIPAL HIGH INCOME FUND INC.", "company_raw": "WESTERN ASSET MUNICIPAL HIGH INCOME FUND INC.", "who": "First Trust Portfolios LP", "who_key": "FIRST TRUST PORTFOLIOS LP", "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": "FIRST TRUST PORTFOLIOS LP adjusts its stake in MHF (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1184765/0001445546-26-003158-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268788}], "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": "Western Asset Municipal High Income Fund, Inc. Common Stock", "new_value": "WESTERN ASSET MUNICIPAL HIGH INCOME FUND INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000830487", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000830487", "applied": 1, "detected_at": "2026-10-26T02:16:49.201252"}]}, "key_people": [{"who": "William R. Hutchinson", "who_key": "HUTCHINSON WILLIAM R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 118337.05, "sold": 0, "net": 118337.05, "trades": 5, "top_score": 46.8, "lean": "buying", "history": [{"action": "BUY", "amount": 36565.0, "date": "2010-11-18", "score": 40.3, "source_url": "https://www.sec.gov/Archives/edgar/data/830487/000114036110046589/0001140361-10-046589-index.htm"}, {"action": "BUY", "amount": 30248.0, "date": "2010-02-17", "score": 40.8, "source_url": "https://www.sec.gov/Archives/edgar/data/830487/000114036110007659/0001140361-10-007659-index.htm"}, {"action": "BUY", "amount": 24280.0, "date": "2008-11-25", "score": 46.8, "source_url": "https://www.sec.gov/Archives/edgar/data/830487/000089375008000638/0000893750-08-000638-index.htm"}, {"action": "BUY", "amount": 11833.05, "date": "2008-07-17", "score": 38.9, "source_url": "https://www.sec.gov/Archives/edgar/data/830487/000089375008000414/0000893750-08-000414-index.htm"}, {"action": "BUY", "amount": 15411.0, "date": "2008-07-16", "score": 44.6, "source_url": "https://www.sec.gov/Archives/edgar/data/830487/000089375008000410/0000893750-08-000410-index.htm"}], "latest": {"action": "BUY", "amount": 36565.0, "date": "2010-11-18", "score": 40.3, "source_url": "https://www.sec.gov/Archives/edgar/data/830487/000114036110046589/0001140361-10-046589-index.htm"}}, {"who": "Paolo M. Cucchi", "who_key": "CUCCHI PAOLO M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 39540.65, "sold": 22632.0, "net": 16908.65, "trades": 4, "top_score": 47.0, "lean": "buying", "history": [{"action": "SELL", "amount": 22632.0, "date": "2019-09-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/830487/000091485119000279/0000914851-19-000279-index.htm"}, {"action": "BUY", "amount": 24970.75, "date": "2017-09-05", "score": 47.0, "source_url": "https://www.sec.gov/Archives/edgar/data/830487/000091485117000357/0000914851-17-000357-index.htm"}, {"action": "BUY", "amount": 7249.900000000001, "date": "2016-12-14", "score": 41.0, "source_url": "https://www.sec.gov/Archives/edgar/data/830487/000091485116000791/0000914851-16-000791-index.htm"}, {"action": "BUY", "amount": 7320.0, "date": "2005-02-23", "score": 26.0, "source_url": "https://www.sec.gov/Archives/edgar/data/830487/000124048305000002/0001240483-05-000002-index.htm"}], "latest": {"action": "SELL", "amount": 22632.0, "date": "2019-09-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/830487/000091485119000279/0000914851-19-000279-index.htm"}}, {"who": "Daniel P. Cronin", "who_key": "CRONIN DANIEL P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 18446.0, "sold": 15025.08, "net": 3420.92, "trades": 2, "top_score": 30.5, "lean": "buying", "history": [{"action": "SELL", "amount": 15025.08, "date": "2017-01-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/830487/000091485117000008/0000914851-17-000008-index.htm"}, {"action": "BUY", "amount": 18446.0, "date": "2007-03-23", "score": 30.5, "source_url": "https://www.sec.gov/Archives/edgar/data/830487/000124048007000002/0001240480-07-000002-index.htm"}], "latest": {"action": "SELL", "amount": 15025.08, "date": "2017-01-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/830487/000091485117000008/0000914851-17-000008-index.htm"}}, {"who": "Anthony Grillo", "who_key": "GRILLO ANTHONY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 10650.0, "sold": 0, "net": 10650.0, "trades": 1, "top_score": 27.8, "lean": "buying", "history": [{"action": "BUY", "amount": 10650.0, "date": "2025-05-27", "score": 27.8, "source_url": "https://www.sec.gov/Archives/edgar/data/830487/000091485125000099/0000914851-25-000099-index.htm"}], "latest": {"action": "BUY", "amount": 10650.0, "date": "2025-05-27", "score": 27.8, "source_url": "https://www.sec.gov/Archives/edgar/data/830487/000091485125000099/0000914851-25-000099-index.htm"}}, {"who": "R. Jay Gerken", "who_key": "GERKEN R JAY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 3930.0, "sold": 0, "net": 3930.0, "trades": 1, "top_score": 36.4, "lean": "buying", "history": [{"action": "BUY", "amount": 3930.0, "date": "2004-02-25", "score": 36.4, "source_url": "https://www.sec.gov/Archives/edgar/data/830487/000124050104000002/0001240501-04-000002-index.htm"}], "latest": {"action": "BUY", "amount": 3930.0, "date": "2004-02-25", "score": 36.4, "source_url": "https://www.sec.gov/Archives/edgar/data/830487/000124050104000002/0001240501-04-000002-index.htm"}}], "activity": [], "announcements": [{"form": "N-CSRS", "date": "2026-06-25", "title": "WESTERN ASSET MUNICIPAL HIGH-INCOME FUND INC - N-CSRS", "accession": "0001133228-26-009541", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-06-22", "title": "Form NPORT-P", "accession": "0000940400-26-024971", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-30", "title": "Form SCHEDULE 13G/A", "accession": "0001445546-26-003158", "price_sensitive": false}, {"form": "3", "date": "2026-04-07", "title": "FORM 3", "accession": "0002107643-26-000035", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-03-27", "title": "Form NPORT-P", "accession": "0000940400-26-011983", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-09", "title": "Proxy statement", "accession": "0001193125-26-098483", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-01-09", "title": "Form N-CEN", "accession": "0000940400-26-000076", "price_sensitive": false}, {"form": "N-CSR", "date": "2025-12-30", "title": "WESTERN ASSET MUNICIPAL HIGH INCOME FUND INC - N-CSR", "accession": "0001133228-25-014296", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-12-19", "title": "Form NPORT-P", "accession": "0000940400-25-013958", "price_sensitive": false}, {"form": "40-17G", "date": "2025-12-19", "title": "FIDELITY BOND", "accession": "0001655589-25-000267", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-09-23", "title": "Form NPORT-P", "accession": "0000940400-25-001981", "price_sensitive": false}, {"form": "3", "date": "2025-08-28", "title": "FORM 3", "accession": "0000914851-25-000185", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-15", "title": "Form N-PX", "accession": "0001021408-25-001878", "price_sensitive": false}, {"form": "UPLOAD", "date": "2025-07-29", "title": "Form UPLOAD", "accession": "0000000000-25-007967", "price_sensitive": false}, {"form": "POS EX", "date": "2025-07-21", "title": "WESTERN ASSET MUNICIPAL HIGH INCOME FUND INC.", "accession": "0001193125-25-161900", "price_sensitive": false}, {"form": "424B5", "date": "2025-07-21", "title": "WESTERN ASSET MUNICIPAL HIGH INCOME FUND INC.", "accession": "0001193125-25-161893", "price_sensitive": false}, {"form": "EFFECT", "date": "2025-07-18", "title": "Form EFFECT", "accession": "9999999995-25-002277", "price_sensitive": false}, {"form": "N-2/A", "date": "2025-07-16", "title": "WESTERN ASSET MUNICIPAL HIGH INCOME FUND INC.", "accession": "0001193125-25-159976", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-06-25", "title": "Form NPORT-P", "accession": "0001752724-25-156063", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-06-25", "title": "WESTERN ASSET MUNICIPAL HIGH INCOME FUND INC - N-CSRS", "accession": "0001133228-25-006669", "price_sensitive": false}, {"form": "CORRESP", "date": "2025-05-30", "title": "Form CORRESP", "accession": "0001193125-25-131864", "price_sensitive": false}, {"form": "4", "date": "2025-05-28", "title": "FORM 4", "accession": "0000914851-25-000099", "price_sensitive": false}, {"form": "N-2", "date": "2025-05-09", "title": "WESTERN ASSET MUNICIPAL HIGH INCOME FUND INC.", "accession": "0001193125-25-116659", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-03-27", "title": "Form NPORT-P", "accession": "0001752724-25-071725", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-03-07", "title": "WESTERN ASSET MUNICIPAL HIGH INCOME FUND INC.", "accession": "0001193125-25-049440", "price_sensitive": false}], "performance": {"ticker": "MHF", "has_prices": true, "summary": {"n": 11, "avg": -0.12490467774629438, "win_rate": 0.0, "best": -0.024045261669024036, "worst": -0.15389331698344563, "as_of": "2026-08-07"}, "buys": [{"who": "GRILLO ANTHONY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10650.0, "date": "2025-05-27", "score": 27.8, "ref_price": 7.07, "return": -0.024045261669024036}, {"who": "CUCCHI PAOLO M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24970.75, "date": "2017-09-05", "score": 47.0, "ref_price": 7.52, "return": -0.0824468085106382}, {"who": "CUCCHI PAOLO M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7249.900000000001, "date": "2016-12-14", "score": 41.0, "ref_price": 7.16, "return": -0.03631284916201114}, {"who": "HUTCHINSON WILLIAM R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 36565.0, "date": "2010-11-18", "score": 40.3, "ref_price": 8.155, "return": -0.15389331698344563}, {"who": "HUTCHINSON WILLIAM R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 30248.0, "date": "2010-02-17", "score": 40.8, "ref_price": 8.155, "return": -0.15389331698344563}, {"who": "HUTCHINSON WILLIAM R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24280.0, "date": "2008-11-25", "score": 46.8, "ref_price": 8.155, "return": -0.15389331698344563}, {"who": "HUTCHINSON WILLIAM R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11833.05, "date": "2008-07-17", "score": 38.9, "ref_price": 8.155, "return": -0.15389331698344563}, {"who": "HUTCHINSON WILLIAM R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15411.0, "date": "2008-07-16", "score": 44.6, "ref_price": 8.155, "return": -0.15389331698344563}, {"who": "CRONIN DANIEL P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 18446.0, "date": "2007-03-23", "score": 30.5, "ref_price": 8.155, "return": -0.15389331698344563}, {"who": "CUCCHI PAOLO M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7320.0, "date": "2005-02-23", "score": 26.0, "ref_price": 8.155, "return": -0.15389331698344563}, {"who": "GERKEN R JAY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3930.0, "date": "2004-02-25", "score": 36.4, "ref_price": 8.155, "return": -0.15389331698344563}]}, "price_series": [{"date": "2016-08-01", "close": 8.155, "volume": 17796.0}, {"date": "2016-08-02", "close": 8.08, "volume": 30291.0}, {"date": "2016-08-03", "close": 8.12, "volume": 19139.0}, {"date": "2016-08-04", "close": 8.07, "volume": 20772.0}, {"date": "2016-08-05", "close": 8.08, "volume": 26530.0}, {"date": "2016-08-08", "close": 8.1, "volume": 12117.0}, {"date": "2016-08-09", "close": 8.11, "volume": 39418.0}, {"date": "2016-08-10", "close": 8.14, "volume": 13680.0}, {"date": "2016-08-11", "close": 8.18, "volume": 19263.0}, {"date": "2016-08-12", "close": 8.1699, "volume": 13843.0}, {"date": "2016-08-15", "close": 8.151, "volume": 26606.0}, {"date": "2016-08-16", "close": 8.09, "volume": 23817.0}, {"date": "2016-08-17", "close": 8.09, "volume": 23350.0}, {"date": "2016-08-18", "close": 8.2014, "volume": 52782.0}, {"date": "2016-08-19", "close": 8.1307, "volume": 27815.0}, {"date": "2016-08-22", "close": 8.1068, "volume": 27398.0}, {"date": "2016-08-23", "close": 8.14, "volume": 27786.0}, {"date": "2016-08-24", "close": 8.1268, "volume": 23067.0}, {"date": "2016-08-25", "close": 8.09, "volume": 31960.0}, {"date": "2016-08-26", "close": 8.1001, "volume": 20329.0}, {"date": "2016-08-29", "close": 8.05, "volume": 44378.0}, {"date": "2016-08-30", "close": 8.02, "volume": 23664.0}, {"date": "2016-08-31", "close": 7.99, "volume": 44555.0}, {"date": "2016-09-01", "close": 7.95, "volume": 53492.0}, {"date": "2016-09-02", "close": 7.96, "volume": 33035.0}, {"date": "2016-09-06", "close": 7.98, "volume": 30980.0}, {"date": "2016-09-07", "close": 7.96, "volume": 24876.0}, {"date": "2016-09-08", "close": 7.96, "volume": 42663.0}, {"date": "2016-09-09", "close": 7.89, "volume": 59750.0}, {"date": "2016-09-12", "close": 7.84, "volume": 32607.0}, {"date": "2016-09-13", "close": 7.87, "volume": 35216.0}, {"date": "2016-09-14", "close": 7.93, "volume": 31677.0}, {"date": "2016-09-15", "close": 7.94, "volume": 39911.0}, {"date": "2016-09-16", "close": 7.95, "volume": 24464.0}, {"date": "2016-09-19", "close": 7.97, "volume": 23967.0}, {"date": "2016-09-20", "close": 7.95, "volume": 27736.0}, {"date": "2016-09-21", "close": 7.925, "volume": 17894.0}, {"date": "2016-09-22", "close": 7.98, "volume": 19335.0}, {"date": "2016-09-23", "close": 7.96, "volume": 24373.0}, {"date": "2016-09-26", "close": 7.99, "volume": 24386.0}, {"date": "2016-09-27", "close": 8.06, "volume": 52700.0}, {"date": "2016-09-28", "close": 8.06, "volume": 30746.0}, {"date": "2016-09-29", "close": 8.03, "volume": 45477.0}, {"date": "2016-09-30", "close": 7.95, "volume": 36090.0}, {"date": "2016-10-03", "close": 7.96, "volume": 22617.0}, {"date": "2016-10-04", "close": 7.92, "volume": 23550.0}, {"date": "2016-10-05", "close": 7.93, "volume": 31011.0}, {"date": "2016-10-06", "close": 7.84, "volume": 24973.0}, {"date": "2016-10-07", "close": 7.87, "volume": 17734.0}, {"date": "2016-10-10", "close": 7.84, "volume": 18926.0}, {"date": "2016-10-11", "close": 7.872, "volume": 21126.0}, {"date": "2016-10-12", "close": 7.84, "volume": 12797.0}, {"date": "2016-10-13", "close": 7.7, "volume": 36567.0}, {"date": "2016-10-14", "close": 7.67, "volume": 26618.0}, {"date": "2016-10-17", "close": 7.55, "volume": 39718.0}, {"date": "2016-10-18", "close": 7.61, "volume": 53293.0}, {"date": "2016-10-19", "close": 7.62, "volume": 35837.0}, {"date": "2016-10-20", "close": 7.67, "volume": 26892.0}, {"date": "2016-10-21", "close": 7.73, "volume": 63059.0}, {"date": "2016-10-24", "close": 7.75, "volume": 35962.0}, {"date": "2016-10-25", "close": 7.76, "volume": 73745.0}, {"date": "2016-10-26", "close": 7.7, "volume": 54860.0}, {"date": "2016-10-27", "close": 7.6, "volume": 46081.0}, {"date": "2016-10-28", "close": 7.59, "volume": 16240.0}, {"date": "2016-10-31", "close": 7.53, "volume": 58644.0}, {"date": "2016-11-01", "close": 7.59, "volume": 35979.0}, {"date": "2016-11-02", "close": 7.59, "volume": 15796.0}, {"date": "2016-11-03", "close": 7.62, "volume": 14988.0}, {"date": "2016-11-04", "close": 7.57, "volume": 27529.0}, {"date": "2016-11-07", "close": 7.5915, "volume": 9635.0}, {"date": "2016-11-08", "close": 7.52, "volume": 35114.0}, {"date": "2016-11-09", "close": 7.46, "volume": 36973.0}, {"date": "2016-11-10", "close": 7.32, "volume": 123941.0}, {"date": "2016-11-11", "close": 7.29, "volume": 81364.0}, {"date": "2016-11-14", "close": 7.13, "volume": 107143.0}, {"date": "2016-11-15", "close": 7.191, "volume": 135024.0}, {"date": "2016-11-16", "close": 7.2201, "volume": 84321.0}, {"date": "2016-11-17", "close": 7.12, "volume": 88184.0}, {"date": "2016-11-18", "close": 7.1, "volume": 44203.0}, {"date": "2016-11-21", "close": 7.178, "volume": 73341.0}, {"date": "2016-11-22", "close": 7.23, "volume": 63863.0}, {"date": "2016-11-23", "close": 7.15, "volume": 24092.0}, {"date": "2016-11-25", "close": 7.04, "volume": 42754.0}, {"date": "2016-11-28", "close": 7.1001, "volume": 80200.0}, {"date": "2016-11-29", "close": 7.1199, "volume": 91857.0}, {"date": "2016-11-30", "close": 7.23, "volume": 131878.0}, {"date": "2016-12-01", "close": 7.14, "volume": 57001.0}, {"date": "2016-12-02", "close": 7.1, "volume": 69507.0}, {"date": "2016-12-05", "close": 7.05, "volume": 104988.0}, {"date": "2016-12-06", "close": 7.2, "volume": 130995.0}, {"date": "2016-12-07", "close": 7.18, "volume": 132501.0}, {"date": "2016-12-08", "close": 7.13, "volume": 77895.0}, {"date": "2016-12-09", "close": 7.15, "volume": 88042.0}, {"date": "2016-12-12", "close": 7.22, "volume": 80817.0}, {"date": "2016-12-13", "close": 7.19, "volume": 74230.0}, {"date": "2016-12-14", "close": 7.16, "volume": 142140.0}, {"date": "2016-12-15", "close": 7.1392, "volume": 69804.0}, {"date": "2016-12-16", "close": 7.13, "volume": 98977.0}, {"date": "2016-12-19", "close": 7.09, "volume": 84508.0}, {"date": "2016-12-20", "close": 7.11, "volume": 104267.0}, {"date": "2016-12-21", "close": 7.08, "volume": 38971.0}, {"date": "2016-12-22", "close": 7.11, "volume": 98678.0}, {"date": "2016-12-23", "close": 7.04, "volume": 71557.0}, {"date": "2016-12-27", "close": 7.07, "volume": 68350.0}, {"date": "2016-12-28", "close": 7.08, "volume": 138278.0}, {"date": "2016-12-29", "close": 7.11, "volume": 67389.0}, {"date": "2016-12-30", "close": 7.17, "volume": 67494.0}, {"date": "2017-01-03", "close": 7.16, "volume": 107925.0}, {"date": "2017-01-04", "close": 7.17, "volume": 26934.0}, {"date": "2017-01-05", "close": 7.23, "volume": 55348.0}, {"date": "2017-01-06", "close": 7.1814, "volume": 14381.0}, {"date": "2017-01-09", "close": 7.26, "volume": 26175.0}, {"date": "2017-01-10", "close": 7.3, "volume": 34399.0}, {"date": "2017-01-11", "close": 7.26, "volume": 66632.0}, {"date": "2017-01-12", "close": 7.28, "volume": 46915.0}, {"date": "2017-01-13", "close": 7.29, "volume": 44348.0}, {"date": "2017-01-17", "close": 7.33, "volume": 72565.0}, {"date": "2017-01-18", "close": 7.42, "volume": 197250.0}, {"date": "2017-01-19", "close": 7.33, "volume": 41185.0}, {"date": "2017-01-20", "close": 7.33, "volume": 81516.0}, {"date": "2017-01-23", "close": 7.43, "volume": 20151.0}, {"date": "2017-01-24", "close": 7.37, "volume": 38165.0}, {"date": "2017-01-25", "close": 7.36, "volume": 36662.0}, {"date": "2017-01-26", "close": 7.31, "volume": 33391.0}, {"date": "2017-01-27", "close": 7.34, "volume": 26469.0}, {"date": "2017-01-30", "close": 7.33, "volume": 43279.0}, {"date": "2017-01-31", "close": 7.38, "volume": 34876.0}, {"date": "2017-02-01", "close": 7.35, "volume": 29444.0}, {"date": "2017-02-02", "close": 7.33, "volume": 26305.0}, {"date": "2017-02-03", "close": 7.33, "volume": 21769.0}, {"date": "2017-02-06", "close": 7.31, "volume": 60842.0}, {"date": "2017-02-07", "close": 7.3, "volume": 53484.0}, {"date": "2017-02-08", "close": 7.3, "volume": 47079.0}, {"date": "2017-02-09", "close": 7.25, "volume": 43624.0}, {"date": "2017-02-10", "close": 7.26, "volume": 61311.0}, {"date": "2017-02-13", "close": 7.23, "volume": 42485.0}, {"date": "2017-02-14", "close": 7.23, "volume": 35829.0}, {"date": "2017-02-15", "close": 7.1639, "volume": 54647.0}, {"date": "2017-02-16", "close": 7.16, "volume": 34760.0}, {"date": "2017-02-17", "close": 7.15, "volume": 54277.0}, {"date": "2017-02-21", "close": 7.19, "volume": 90962.0}, {"date": "2017-02-22", "close": 7.26, "volume": 55723.0}, {"date": "2017-02-23", "close": 7.24, "volume": 60699.0}, {"date": "2017-02-24", "close": 7.34, "volume": 68829.0}, {"date": "2017-02-27", "close": 7.28, "volume": 38531.0}, {"date": "2017-02-28", "close": 7.33, "volume": 25687.0}, {"date": "2017-03-01", "close": 7.3, "volume": 29770.0}, {"date": "2017-03-02", "close": 7.26, "volume": 52652.0}, {"date": "2017-03-03", "close": 7.21, "volume": 52864.0}, {"date": "2017-03-06", "close": 7.2, "volume": 46516.0}, {"date": "2017-03-07", "close": 7.2, "volume": 111746.0}, {"date": "2017-03-08", "close": 7.17, "volume": 29996.0}, {"date": "2017-03-09", "close": 7.09, "volume": 91738.0}, {"date": "2017-03-10", "close": 7.09, "volume": 34322.0}, {"date": "2017-03-13", "close": 7.11, "volume": 32038.0}, {"date": "2017-03-14", "close": 7.12, "volume": 62018.0}, {"date": "2017-03-15", "close": 7.16, "volume": 17347.0}, {"date": "2017-03-16", "close": 7.12, "volume": 33476.0}, {"date": "2017-03-17", "close": 7.13, "volume": 36309.0}, {"date": "2017-03-20", "close": 7.17, "volume": 45139.0}, {"date": "2017-03-21", "close": 7.17, "volume": 22070.0}, {"date": "2017-03-22", "close": 7.17, "volume": 30954.0}, {"date": "2017-03-23", "close": 7.16, "volume": 35388.0}, {"date": "2017-03-24", "close": 7.14, "volume": 37673.0}, {"date": "2017-03-27", "close": 7.15, "volume": 60590.0}, {"date": "2017-03-28", "close": 7.15, "volume": 52135.0}, {"date": "2017-03-29", "close": 7.17, "volume": 44338.0}, {"date": "2017-03-30", "close": 7.18, "volume": 23601.0}, {"date": "2017-03-31", "close": 7.23, "volume": 50809.0}, {"date": "2017-04-03", "close": 7.23, "volume": 78813.0}, {"date": "2017-04-04", "close": 7.24, "volume": 64237.0}, {"date": "2017-04-05", "close": 7.25, "volume": 59172.0}, {"date": "2017-04-06", "close": 7.31, "volume": 79435.0}, {"date": "2017-04-07", "close": 7.4, "volume": 60209.0}, {"date": "2017-04-10", "close": 7.38, "volume": 55965.0}, {"date": "2017-04-11", "close": 7.42, "volume": 23266.0}, {"date": "2017-04-12", "close": 7.38, "volume": 16040.0}, {"date": "2017-04-13", "close": 7.35, "volume": 71317.0}, {"date": "2017-04-17", "close": 7.37, "volume": 12317.0}, {"date": "2017-04-18", "close": 7.37, "volume": 16368.0}, {"date": "2017-04-19", "close": 7.34, "volume": 44458.0}, {"date": "2017-04-20", "close": 7.31, "volume": 27523.0}, {"date": "2017-04-21", "close": 7.35, "volume": 22384.0}, {"date": "2017-04-24", "close": 7.42, "volume": 88750.0}, {"date": "2017-04-25", "close": 7.36, "volume": 23348.0}, {"date": "2017-04-26", "close": 7.39, "volume": 26830.0}, {"date": "2017-04-27", "close": 7.4, "volume": 36486.0}, {"date": "2017-04-28", "close": 7.4286, "volume": 16576.0}, {"date": "2017-05-01", "close": 7.43, "volume": 30469.0}, {"date": "2017-05-02", "close": 7.42, "volume": 19597.0}, {"date": "2017-05-03", "close": 7.45, "volume": 34980.0}, {"date": "2017-05-04", "close": 7.45, "volume": 25108.0}, {"date": "2017-05-05", "close": 7.41, "volume": 40101.0}, {"date": "2017-05-08", "close": 7.39, "volume": 19403.0}, {"date": "2017-05-09", "close": 7.37, "volume": 20568.0}, {"date": "2017-05-10", "close": 7.37, "volume": 14810.0}, {"date": "2017-05-11", "close": 7.38, "volume": 25026.0}, {"date": "2017-05-12", "close": 7.42, "volume": 21026.0}, {"date": "2017-05-15", "close": 7.41, "volume": 32920.0}, {"date": "2017-05-16", "close": 7.38, "volume": 38893.0}, {"date": "2017-05-17", "close": 7.43, "volume": 64119.0}, {"date": "2017-05-18", "close": 7.38, "volume": 62819.0}, {"date": "2017-05-19", "close": 7.43, "volume": 36705.0}, {"date": "2017-05-22", "close": 7.41, "volume": 33454.0}, {"date": "2017-05-23", "close": 7.47, "volume": 27012.0}, {"date": "2017-05-24", "close": 7.465, "volume": 25077.0}, {"date": "2017-05-25", "close": 7.45, "volume": 41020.0}, {"date": "2017-05-26", "close": 7.47, "volume": 29806.0}, {"date": "2017-05-30", "close": 7.44, "volume": 42308.0}, {"date": "2017-05-31", "close": 7.46, "volume": 34906.0}, {"date": "2017-06-01", "close": 7.43, "volume": 75870.0}, {"date": "2017-06-02", "close": 7.42, "volume": 56053.0}, {"date": "2017-06-05", "close": 7.39, "volume": 43059.0}, {"date": "2017-06-06", "close": 7.43, "volume": 39996.0}, {"date": "2017-06-07", "close": 7.45, "volume": 54333.0}, {"date": "2017-06-08", "close": 7.4, "volume": 67386.0}, {"date": "2017-06-09", "close": 7.3786, "volume": 37326.0}, {"date": "2017-06-12", "close": 7.38, "volume": 72997.0}, {"date": "2017-06-13", "close": 7.41, "volume": 53300.0}, {"date": "2017-06-14", "close": 7.44, "volume": 39298.0}, {"date": "2017-06-15", "close": 7.38, "volume": 82805.0}, {"date": "2017-06-16", "close": 7.42, "volume": 72222.0}, {"date": "2017-06-19", "close": 7.38, "volume": 31406.0}, {"date": "2017-06-20", "close": 7.42, "volume": 34150.0}, {"date": "2017-06-21", "close": 7.43, "volume": 44471.0}, {"date": "2017-06-22", "close": 7.39, "volume": 36994.0}, {"date": "2017-06-23", "close": 7.42, "volume": 34695.0}, {"date": "2017-06-26", "close": 7.39, "volume": 34468.0}, {"date": "2017-06-27", "close": 7.38, "volume": 51896.0}, {"date": "2017-06-28", "close": 7.4, "volume": 43801.0}, {"date": "2017-06-29", "close": 7.34, "volume": 32342.0}, {"date": "2017-06-30", "close": 7.37, "volume": 26691.0}, {"date": "2017-07-03", "close": 7.4, "volume": 29313.0}, {"date": "2017-07-05", "close": 7.36, "volume": 20172.0}, {"date": "2017-07-06", "close": 7.33, "volume": 40328.0}, {"date": "2017-07-07", "close": 7.35, "volume": 19007.0}, {"date": "2017-07-10", "close": 7.39, "volume": 54922.0}, {"date": "2017-07-11", "close": 7.41, "volume": 42516.0}, {"date": "2017-07-12", "close": 7.43, "volume": 29027.0}, {"date": "2017-07-13", "close": 7.44, "volume": 40892.0}, {"date": "2017-07-14", "close": 7.5, "volume": 25046.0}, {"date": "2017-07-17", "close": 7.45, "volume": 37377.0}, {"date": "2017-07-18", "close": 7.46, "volume": 23047.0}, {"date": "2017-07-19", "close": 7.44, "volume": 43236.0}, {"date": "2017-07-20", "close": 7.48, "volume": 20724.0}, {"date": "2017-07-21", "close": 7.46, "volume": 63540.0}, {"date": "2017-07-24", "close": 7.43, "volume": 58988.0}, {"date": "2017-07-25", "close": 7.43, "volume": 45814.0}, {"date": "2017-07-26", "close": 7.43, "volume": 26111.0}, {"date": "2017-07-27", "close": 7.47, "volume": 22689.0}, {"date": "2017-07-28", "close": 7.58, "volume": 68581.0}, {"date": "2017-07-31", "close": 7.61, "volume": 264055.0}, {"date": "2017-08-01", "close": 7.65, "volume": 71639.0}, {"date": "2017-08-02", "close": 7.69, "volume": 36601.0}, {"date": "2017-08-03", "close": 7.66, "volume": 45427.0}, {"date": "2017-08-04", "close": 7.61, "volume": 31135.0}, {"date": "2017-08-07", "close": 7.63, "volume": 23196.0}, {"date": "2017-08-08", "close": 7.56, "volume": 45123.0}, {"date": "2017-08-09", "close": 7.56, "volume": 40716.0}, {"date": "2017-08-10", "close": 7.53, "volume": 47699.0}, {"date": "2017-08-11", "close": 7.51, "volume": 175075.0}, {"date": "2017-08-14", "close": 7.54, "volume": 22173.0}, {"date": "2017-08-15", "close": 7.5, "volume": 27763.0}, {"date": "2017-08-16", "close": 7.56, "volume": 34821.0}, {"date": "2017-08-17", "close": 7.55, "volume": 26096.0}, {"date": "2017-08-18", "close": 7.58, "volume": 95557.0}, {"date": "2017-08-21", "close": 7.57, "volume": 20910.0}, {"date": "2017-08-22", "close": 7.57, "volume": 57725.0}, {"date": "2017-08-23", "close": 7.52, "volume": 33787.0}, {"date": "2017-08-24", "close": 7.51, "volume": 47024.0}, {"date": "2017-08-25", "close": 7.5, "volume": 26167.0}, {"date": "2017-08-28", "close": 7.52, "volume": 33322.0}, {"date": "2017-08-29", "close": 7.56, "volume": 52328.0}, {"date": "2017-08-30", "close": 7.53, "volume": 67674.0}, {"date": "2017-08-31", "close": 7.52, "volume": 44678.0}, {"date": "2017-09-01", "close": 7.53, "volume": 33856.0}, {"date": "2017-09-05", "close": 7.52, "volume": 45061.0}, {"date": "2017-09-06", "close": 7.535, "volume": 39142.0}, {"date": "2017-09-07", "close": 7.61, "volume": 46233.0}, {"date": "2017-09-08", "close": 7.58, "volume": 66406.0}, {"date": "2017-09-11", "close": 7.66, "volume": 43793.0}, {"date": "2017-09-12", "close": 7.68, "volume": 57001.0}, {"date": "2017-09-13", "close": 7.69, "volume": 31461.0}, {"date": "2017-09-14", "close": 7.72, "volume": 83181.0}, {"date": "2017-09-15", "close": 7.74, "volume": 47172.0}, {"date": "2017-09-18", "close": 7.86, "volume": 80187.0}, {"date": "2017-09-19", "close": 8.05, "volume": 118318.0}, {"date": "2017-09-20", "close": 7.86, "volume": 69225.0}, {"date": "2017-09-21", "close": 7.71, "volume": 56453.0}, {"date": "2017-09-22", "close": 7.73, "volume": 26026.0}, {"date": "2017-09-25", "close": 7.76, "volume": 20688.0}, {"date": "2017-09-26", "close": 7.77, "volume": 47335.0}, {"date": "2017-09-27", "close": 7.7, "volume": 46627.0}, {"date": "2017-09-28", "close": 7.74, "volume": 61107.0}, {"date": "2017-09-29", "close": 7.75, "volume": 42320.0}, {"date": "2017-10-02", "close": 7.82, "volume": 33047.0}, {"date": "2017-10-03", "close": 7.85, "volume": 52867.0}, {"date": "2017-10-04", "close": 7.86, "volume": 33887.0}, {"date": "2017-10-05", "close": 7.76, "volume": 63437.0}, {"date": "2017-10-06", "close": 7.79, "volume": 21786.0}, {"date": "2017-10-09", "close": 7.75, "volume": 19172.0}, {"date": "2017-10-10", "close": 7.83, "volume": 39407.0}, {"date": "2017-10-11", "close": 7.87, "volume": 25212.0}, {"date": "2017-10-12", "close": 7.83, "volume": 33150.0}, {"date": "2017-10-13", "close": 7.85, "volume": 9877.0}, {"date": "2017-10-16", "close": 7.8, "volume": 44047.0}, {"date": "2017-10-17", "close": 7.86, "volume": 35942.0}, {"date": "2017-10-18", "close": 7.81, "volume": 42730.0}, {"date": "2017-10-19", "close": 7.8, "volume": 19649.0}, {"date": "2017-10-20", "close": 7.74, "volume": 58603.0}, {"date": "2017-10-23", "close": 7.79, "volume": 40211.0}, {"date": "2017-10-24", "close": 7.82, "volume": 17373.0}, {"date": "2017-10-25", "close": 7.64, "volume": 53976.0}, {"date": "2017-10-26", "close": 7.58, "volume": 29847.0}, {"date": "2017-10-27", "close": 7.58, "volume": 62260.0}, {"date": "2017-10-30", "close": 7.57, "volume": 58670.0}, {"date": "2017-10-31", "close": 7.49, "volume": 62260.0}, {"date": "2017-11-01", "close": 7.58, "volume": 55675.0}, {"date": "2017-11-02", "close": 7.5, "volume": 24957.0}, {"date": "2017-11-03", "close": 7.51, "volume": 39940.0}, {"date": "2017-11-06", "close": 7.52, "volume": 35638.0}, {"date": "2017-11-07", "close": 7.521, "volume": 39724.0}, {"date": "2017-11-08", "close": 7.53, "volume": 59934.0}, {"date": "2017-11-09", "close": 7.45, "volume": 37097.0}, {"date": "2017-11-10", "close": 7.39, "volume": 53580.0}, {"date": "2017-11-13", "close": 7.4, "volume": 58482.0}, {"date": "2017-11-14", "close": 7.4, "volume": 41778.0}, {"date": "2017-11-15", "close": 7.4, "volume": 47678.0}, {"date": "2017-11-16", "close": 7.39, "volume": 61118.0}, {"date": "2017-11-17", "close": 7.45, "volume": 44911.0}, {"date": "2017-11-20", "close": 7.38, "volume": 29813.0}, {"date": "2017-11-21", "close": 7.43, "volume": 45574.0}, {"date": "2017-11-22", "close": 7.41, "volume": 69406.0}, {"date": "2017-11-24", "close": 7.4, "volume": 11095.0}, {"date": "2017-11-27", "close": 7.39, "volume": 46480.0}, {"date": "2017-11-28", "close": 7.36, "volume": 44456.0}, {"date": "2017-11-29", "close": 7.3, "volume": 79461.0}, {"date": "2017-11-30", "close": 7.26, "volume": 152968.0}, {"date": "2017-12-01", "close": 7.28, "volume": 51119.0}, {"date": "2017-12-04", "close": 7.34, "volume": 57113.0}, {"date": "2017-12-05", "close": 7.4, "volume": 67838.0}, {"date": "2017-12-06", "close": 7.46, "volume": 65401.0}, {"date": "2017-12-07", "close": 7.48, "volume": 34631.0}, {"date": "2017-12-08", "close": 7.43, "volume": 38361.0}, {"date": "2017-12-11", "close": 7.49, "volume": 49261.0}, {"date": "2017-12-12", "close": 7.38, "volume": 56579.0}, {"date": "2017-12-13", "close": 7.3838, "volume": 63902.0}, {"date": "2017-12-14", "close": 7.4, "volume": 30408.0}, {"date": "2017-12-15", "close": 7.45, "volume": 70974.0}, {"date": "2017-12-18", "close": 7.3499, "volume": 59457.0}, {"date": "2017-12-19", "close": 7.41, "volume": 85879.0}, {"date": "2017-12-20", "close": 7.41, "volume": 110489.0}, {"date": "2017-12-21", "close": 7.36, "volume": 55021.0}, {"date": "2017-12-22", "close": 7.39, "volume": 107655.0}, {"date": "2017-12-26", "close": 7.37, "volume": 91035.0}, {"date": "2017-12-27", "close": 7.36, "volume": 27558.0}, {"date": "2017-12-28", "close": 7.38, "volume": 51571.0}, {"date": "2017-12-29", "close": 7.4, "volume": 51025.0}, {"date": "2018-01-02", "close": 7.4101, "volume": 40682.0}, {"date": "2018-01-03", "close": 7.41, "volume": 52021.0}, {"date": "2018-01-04", "close": 7.41, "volume": 24830.0}, {"date": "2018-01-05", "close": 7.43, "volume": 22687.0}, {"date": "2018-01-08", "close": 7.43, "volume": 49920.0}, {"date": "2018-01-09", "close": 7.41, "volume": 27904.0}, {"date": "2018-01-10", "close": 7.36, "volume": 57251.0}, {"date": "2018-01-11", "close": 7.37, "volume": 44822.0}, {"date": "2018-01-12", "close": 7.43, "volume": 61846.0}, {"date": "2018-01-16", "close": 7.42, "volume": 52072.0}, {"date": "2018-01-17", "close": 7.43, "volume": 54794.0}, {"date": "2018-01-18", "close": 7.35, "volume": 35622.0}, {"date": "2018-01-19", "close": 7.34, "volume": 48509.0}, {"date": "2018-01-22", "close": 7.34, "volume": 29256.0}, {"date": "2018-01-23", "close": 7.38, "volume": 50169.0}, {"date": "2018-01-24", "close": 7.36, "volume": 26291.0}, {"date": "2018-01-25", "close": 7.28, "volume": 68429.0}, {"date": "2018-01-26", "close": 7.27, "volume": 91332.0}, {"date": "2018-01-29", "close": 7.18, "volume": 101337.0}, {"date": "2018-01-30", "close": 7.21, "volume": 101887.0}, {"date": "2018-01-31", "close": 7.24, "volume": 31301.0}, {"date": "2018-02-01", "close": 7.27, "volume": 41608.0}, {"date": "2018-02-02", "close": 7.23, "volume": 27213.0}, {"date": "2018-02-05", "close": 7.2, "volume": 29663.0}, {"date": "2018-02-06", "close": 7.26, "volume": 56755.0}, {"date": "2018-02-07", "close": 7.27, "volume": 46291.0}, {"date": "2018-02-08", "close": 7.13, "volume": 120827.0}, {"date": "2018-02-09", "close": 7.2, "volume": 259318.0}, {"date": "2018-02-12", "close": 7.2101, "volume": 22595.0}, {"date": "2018-02-13", "close": 7.27, "volume": 23193.0}, {"date": "2018-02-14", "close": 7.31, "volume": 66769.0}, {"date": "2018-02-15", "close": 7.27, "volume": 31197.0}, {"date": "2018-02-16", "close": 7.27, "volume": 37025.0}, {"date": "2018-02-20", "close": 7.2201, "volume": 7936.0}, {"date": "2018-02-21", "close": 7.18, "volume": 15224.0}, {"date": "2018-02-22", "close": 7.151, "volume": 31426.0}, {"date": "2018-02-23", "close": 7.22, "volume": 17322.0}, {"date": "2018-02-26", "close": 7.19, "volume": 23545.0}, {"date": "2018-02-27", "close": 7.24, "volume": 38094.0}, {"date": "2018-02-28", "close": 7.27, "volume": 51559.0}, {"date": "2018-03-01", "close": 7.34, "volume": 52238.0}, {"date": "2018-03-02", "close": 7.32, "volume": 61680.0}, {"date": "2018-03-05", "close": 7.21, "volume": 29455.0}, {"date": "2018-03-06", "close": 7.19, "volume": 29947.0}, {"date": "2018-03-07", "close": 7.16, "volume": 26478.0}, {"date": "2018-03-08", "close": 7.17, "volume": 30460.0}, {"date": "2018-03-09", "close": 7.17, "volume": 49749.0}, {"date": "2018-03-12", "close": 7.18, "volume": 33019.0}, {"date": "2018-03-13", "close": 7.18, "volume": 38409.0}, {"date": "2018-03-14", "close": 7.19, "volume": 41699.0}, {"date": "2018-03-15", "close": 7.17, "volume": 28424.0}, {"date": "2018-03-16", "close": 7.19, "volume": 12922.0}, {"date": "2018-03-19", "close": 7.2, "volume": 25924.0}, {"date": "2018-03-20", "close": 7.18, "volume": 49840.0}, {"date": "2018-03-21", "close": 7.16, "volume": 16799.0}, {"date": "2018-03-22", "close": 7.16, "volume": 66132.0}, {"date": "2018-03-23", "close": 7.15, "volume": 16802.0}, {"date": "2018-03-26", "close": 7.18, "volume": 22280.0}, {"date": "2018-03-27", "close": 7.22, "volume": 20138.0}, {"date": "2018-03-28", "close": 7.21, "volume": 34089.0}, {"date": "2018-03-29", "close": 7.19, "volume": 18236.0}, {"date": "2018-04-02", "close": 7.21, "volume": 18325.0}, {"date": "2018-04-03", "close": 7.21, "volume": 11406.0}, {"date": "2018-04-04", "close": 7.15, "volume": 92388.0}, {"date": "2018-04-05", "close": 7.15, "volume": 39305.0}, {"date": "2018-04-06", "close": 7.09, "volume": 237652.0}, {"date": "2018-04-09", "close": 7.16, "volume": 57943.0}, {"date": "2018-04-10", "close": 7.18, "volume": 34819.0}, {"date": "2018-04-11", "close": 7.2, "volume": 17175.0}, {"date": "2018-04-12", "close": 7.2, "volume": 48473.0}, {"date": "2018-04-13", "close": 7.19, "volume": 101159.0}, {"date": "2018-04-16", "close": 7.19, "volume": 56408.0}, {"date": "2018-04-17", "close": 7.2, "volume": 26579.0}, {"date": "2018-04-18", "close": 7.19, "volume": 53720.0}, {"date": "2018-04-19", "close": 7.16, "volume": 23009.0}, {"date": "2018-04-20", "close": 7.15, "volume": 32676.0}, {"date": "2018-04-23", "close": 7.21, "volume": 38120.0}, {"date": "2018-04-24", "close": 7.215, "volume": 33262.0}, {"date": "2018-04-25", "close": 7.2, "volume": 24872.0}, {"date": "2018-04-26", "close": 7.205, "volume": 28329.0}, {"date": "2018-04-27", "close": 7.22, "volume": 19104.0}, {"date": "2018-04-30", "close": 7.23, "volume": 16917.0}, {"date": "2018-05-01", "close": 7.23, "volume": 13683.0}, {"date": "2018-05-02", "close": 7.23, "volume": 19143.0}, {"date": "2018-05-03", "close": 7.14, "volume": 104895.0}, {"date": "2018-05-04", "close": 7.14, "volume": 38975.0}, {"date": "2018-05-07", "close": 7.17, "volume": 21705.0}, {"date": "2018-05-08", "close": 7.19, "volume": 67644.0}, {"date": "2018-05-09", "close": 7.16, "volume": 43115.0}, {"date": "2018-05-10", "close": 7.23, "volume": 35060.0}, {"date": "2018-05-11", "close": 7.22, "volume": 41125.0}, {"date": "2018-05-14", "close": 7.22, "volume": 31432.0}, {"date": "2018-05-15", "close": 7.25, "volume": 25427.0}, {"date": "2018-05-16", "close": 7.28, "volume": 36310.0}, {"date": "2018-05-17", "close": 7.275, "volume": 73479.0}, {"date": "2018-05-18", "close": 7.28, "volume": 24580.0}, {"date": "2018-05-21", "close": 7.275, "volume": 19472.0}, {"date": "2018-05-22", "close": 7.27, "volume": 25296.0}, {"date": "2018-05-23", "close": 7.31, "volume": 36105.0}, {"date": "2018-05-24", "close": 7.3, "volume": 33965.0}, {"date": "2018-05-25", "close": 7.41, "volume": 47675.0}, {"date": "2018-05-29", "close": 7.37, "volume": 25733.0}, {"date": "2018-05-30", "close": 7.37, "volume": 29074.0}, {"date": "2018-05-31", "close": 7.43, "volume": 37247.0}, {"date": "2018-06-01", "close": 7.35, "volume": 20699.0}, {"date": "2018-06-04", "close": 7.32, "volume": 37360.0}, {"date": "2018-06-05", "close": 7.21, "volume": 47613.0}, {"date": "2018-06-06", "close": 7.26, "volume": 31233.0}, {"date": "2018-06-07", "close": 7.24, "volume": 34258.0}, {"date": "2018-06-08", "close": 7.24, "volume": 29448.0}, {"date": "2018-06-11", "close": 7.23, "volume": 46274.0}, {"date": "2018-06-12", "close": 7.2, "volume": 27062.0}, {"date": "2018-06-13", "close": 7.19, "volume": 30745.0}, {"date": "2018-06-14", "close": 7.21, "volume": 42582.0}, {"date": "2018-06-15", "close": 7.2427, "volume": 23354.0}, {"date": "2018-06-18", "close": 7.24, "volume": 41439.0}, {"date": "2018-06-19", "close": 7.29, "volume": 21310.0}, {"date": "2018-06-20", "close": 7.34, "volume": 14339.0}, {"date": "2018-06-21", "close": 7.28, "volume": 37276.0}, {"date": "2018-06-22", "close": 7.2, "volume": 42666.0}, {"date": "2018-06-25", "close": 7.21, "volume": 32515.0}, {"date": "2018-06-26", "close": 7.22, "volume": 21804.0}, {"date": "2018-06-27", "close": 7.27, "volume": 24456.0}, {"date": "2018-06-28", "close": 7.24, "volume": 26561.0}, {"date": "2018-06-29", "close": 7.23, "volume": 23859.0}, {"date": "2018-07-02", "close": 7.23, "volume": 38503.0}, {"date": "2018-07-03", "close": 7.21, "volume": 53366.0}, {"date": "2018-07-05", "close": 7.18, "volume": 102922.0}, {"date": "2018-07-06", "close": 7.215, "volume": 62716.0}, {"date": "2018-07-09", "close": 7.22, "volume": 20892.0}, {"date": "2018-07-10", "close": 7.23, "volume": 17090.0}, {"date": "2018-07-11", "close": 7.25, "volume": 22802.0}, {"date": "2018-07-12", "close": 7.28, "volume": 26616.0}, {"date": "2018-07-13", "close": 7.21, "volume": 34804.0}, {"date": "2018-07-16", "close": 7.2, "volume": 17530.0}, {"date": "2018-07-17", "close": 7.22, "volume": 47603.0}, {"date": "2018-07-18", "close": 7.21, "volume": 81293.0}, {"date": "2018-07-19", "close": 7.18, "volume": 33963.0}, {"date": "2018-07-20", "close": 7.2, "volume": 31006.0}, {"date": "2018-07-23", "close": 7.21, "volume": 35175.0}, {"date": "2018-07-24", "close": 7.1902, "volume": 33115.0}, {"date": "2018-07-25", "close": 7.21, "volume": 15904.0}, {"date": "2018-07-26", "close": 7.17, "volume": 31266.0}, {"date": "2018-07-27", "close": 7.18, "volume": 15673.0}, {"date": "2018-07-30", "close": 7.21, "volume": 45800.0}, {"date": "2018-07-31", "close": 7.21, "volume": 18492.0}, {"date": "2018-08-01", "close": 7.17, "volume": 56454.0}, {"date": "2018-08-02", "close": 7.201, "volume": 20250.0}, {"date": "2018-08-03", "close": 7.21, "volume": 46498.0}, {"date": "2018-08-06", "close": 7.2, "volume": 35058.0}, {"date": "2018-08-07", "close": 7.196, "volume": 22838.0}, {"date": "2018-08-08", "close": 7.19, "volume": 18050.0}, {"date": "2018-08-09", "close": 7.18, "volume": 47060.0}, {"date": "2018-08-10", "close": 7.238, "volume": 31018.0}, {"date": "2018-08-13", "close": 7.22, "volume": 22048.0}, {"date": "2018-08-14", "close": 7.23, "volume": 23440.0}, {"date": "2018-08-15", "close": 7.26, "volume": 16126.0}, {"date": "2018-08-16", "close": 7.2201, "volume": 14172.0}, {"date": "2018-08-17", "close": 7.2, "volume": 17974.0}, {"date": "2018-08-20", "close": 7.21, "volume": 57360.0}, {"date": "2018-08-21", "close": 7.2, "volume": 18150.0}, {"date": "2018-08-22", "close": 7.24, "volume": 28359.0}, {"date": "2018-08-23", "close": 7.18, "volume": 26735.0}, {"date": "2018-08-24", "close": 7.19, "volume": 22224.0}, {"date": "2018-08-27", "close": 7.23, "volume": 44158.0}, {"date": "2018-08-28", "close": 7.18, "volume": 27898.0}, {"date": "2018-08-29", "close": 7.21, "volume": 50381.0}, {"date": "2018-08-30", "close": 7.2, "volume": 93488.0}, {"date": "2018-08-31", "close": 7.22, "volume": 22003.0}, {"date": "2018-09-04", "close": 7.25, "volume": 49042.0}, {"date": "2018-09-05", "close": 7.21, "volume": 51229.0}, {"date": "2018-09-06", "close": 7.24, "volume": 21675.0}, {"date": "2018-09-07", "close": 7.22, "volume": 12413.0}, {"date": "2018-09-10", "close": 7.29, "volume": 18051.0}, {"date": "2018-09-11", "close": 7.22, "volume": 18409.0}, {"date": "2018-09-12", "close": 7.27, "volume": 36184.0}, {"date": "2018-09-13", "close": 7.22, "volume": 24583.0}, {"date": "2018-09-14", "close": 7.21, "volume": 40695.0}, {"date": "2018-09-17", "close": 7.18, "volume": 16570.0}, {"date": "2018-09-18", "close": 7.12, "volume": 50396.0}, {"date": "2018-09-19", "close": 7.13, "volume": 30628.0}, {"date": "2018-09-20", "close": 7.15, "volume": 44516.0}, {"date": "2018-09-21", "close": 7.1, "volume": 62651.0}, {"date": "2018-09-24", "close": 7.09, "volume": 34801.0}, {"date": "2018-09-25", "close": 7.09, "volume": 21507.0}, {"date": "2018-09-26", "close": 7.08, "volume": 53087.0}, {"date": "2018-09-27", "close": 7.08, "volume": 47081.0}, {"date": "2018-09-28", "close": 7.08, "volume": 120470.0}, {"date": "2018-10-01", "close": 7.1, "volume": 16907.0}, {"date": "2018-10-02", "close": 7.1, "volume": 35280.0}, {"date": "2018-10-03", "close": 7.09, "volume": 33065.0}, {"date": "2018-10-04", "close": 7.05, "volume": 54490.0}, {"date": "2018-10-05", "close": 6.93, "volume": 60578.0}, {"date": "2018-10-08", "close": 6.93, "volume": 28943.0}, {"date": "2018-10-09", "close": 6.9499, "volume": 35573.0}, {"date": "2018-10-10", "close": 6.97, "volume": 13231.0}, {"date": "2018-10-11", "close": 6.95, "volume": 38167.0}, {"date": "2018-10-12", "close": 6.95, "volume": 28211.0}, {"date": "2018-10-15", "close": 6.95, "volume": 32744.0}, {"date": "2018-10-16", "close": 6.96, "volume": 32031.0}, {"date": "2018-10-17", "close": 6.94, "volume": 49105.0}, {"date": "2018-10-18", "close": 6.92, "volume": 25972.0}, {"date": "2018-10-19", "close": 6.92, "volume": 31629.0}, {"date": "2018-10-22", "close": 6.9, "volume": 38599.0}, {"date": "2018-10-23", "close": 6.92, "volume": 41171.0}, {"date": "2018-10-24", "close": 6.94, "volume": 10263.0}, {"date": "2018-10-25", "close": 6.936, "volume": 21977.0}, {"date": "2018-10-26", "close": 7.05, "volume": 63577.0}, {"date": "2018-10-29", "close": 6.91, "volume": 93346.0}, {"date": "2018-10-30", "close": 6.91, "volume": 35620.0}, {"date": "2018-10-31", "close": 6.93, "volume": 40748.0}, {"date": "2018-11-01", "close": 6.95, "volume": 70832.0}, {"date": "2018-11-02", "close": 6.9891, "volume": 87383.0}, {"date": "2018-11-05", "close": 7.02, "volume": 19983.0}, {"date": "2018-11-06", "close": 6.97, "volume": 49411.0}, {"date": "2018-11-07", "close": 6.99, "volume": 42127.0}, {"date": "2018-11-08", "close": 6.95, "volume": 78868.0}, {"date": "2018-11-09", "close": 6.97, "volume": 48757.0}, {"date": "2018-11-12", "close": 6.98, "volume": 37952.0}, {"date": "2018-11-13", "close": 6.98, "volume": 22379.0}, {"date": "2018-11-14", "close": 6.98, "volume": 38572.0}, {"date": "2018-11-15", "close": 6.975, "volume": 45060.0}, {"date": "2018-11-16", "close": 6.99, "volume": 48569.0}, {"date": "2018-11-19", "close": 6.95, "volume": 27025.0}, {"date": "2018-11-20", "close": 7.03, "volume": 116109.0}, {"date": "2018-11-21", "close": 7.03, "volume": 80128.0}, {"date": "2018-11-23", "close": 7.0, "volume": 7354.0}, {"date": "2018-11-26", "close": 7.1, "volume": 38533.0}, {"date": "2018-11-27", "close": 7.07, "volume": 9019.0}, {"date": "2018-11-28", "close": 7.06, "volume": 8883.0}, {"date": "2018-11-29", "close": 7.09, "volume": 23315.0}, {"date": "2018-11-30", "close": 7.11, "volume": 28041.0}, {"date": "2018-12-03", "close": 7.16, "volume": 35642.0}, {"date": "2018-12-04", "close": 7.13, "volume": 61938.0}, {"date": "2018-12-06", "close": 7.13, "volume": 50778.0}, {"date": "2018-12-07", "close": 7.14, "volume": 7023.0}, {"date": "2018-12-10", "close": 7.1799, "volume": 38637.0}, {"date": "2018-12-11", "close": 7.13, "volume": 20613.0}, {"date": "2018-12-12", "close": 7.13, "volume": 16989.0}, {"date": "2018-12-13", "close": 7.05, "volume": 32502.0}, {"date": "2018-12-14", "close": 7.05, "volume": 17682.0}, {"date": "2018-12-17", "close": 7.1001, "volume": 46307.0}, {"date": "2018-12-18", "close": 7.08, "volume": 36035.0}, {"date": "2018-12-19", "close": 7.07, "volume": 25903.0}, {"date": "2018-12-20", "close": 7.0002, "volume": 21011.0}, {"date": "2018-12-21", "close": 6.95, "volume": 36693.0}, {"date": "2018-12-24", "close": 6.9, "volume": 119283.0}, {"date": "2018-12-26", "close": 6.88, "volume": 47479.0}, {"date": "2018-12-27", "close": 6.95, "volume": 139788.0}, {"date": "2018-12-28", "close": 6.97, "volume": 51400.0}, {"date": "2018-12-31", "close": 6.93, "volume": 100867.0}, {"date": "2019-01-02", "close": 7.06, "volume": 42190.0}, {"date": "2019-01-03", "close": 7.06, "volume": 31322.0}, {"date": "2019-01-04", "close": 7.04, "volume": 30268.0}, {"date": "2019-01-07", "close": 7.16, "volume": 66597.0}, {"date": "2019-01-08", "close": 7.1531, "volume": 16949.0}, {"date": "2019-01-09", "close": 7.06, "volume": 35281.0}, {"date": "2019-01-10", "close": 7.11, "volume": 24105.0}, {"date": "2019-01-11", "close": 7.06, "volume": 24518.0}, {"date": "2019-01-14", "close": 7.12, "volume": 22392.0}, {"date": "2019-01-15", "close": 7.12, "volume": 50795.0}, {"date": "2019-01-16", "close": 7.12, "volume": 34022.0}, {"date": "2019-01-17", "close": 7.08, "volume": 23726.0}, {"date": "2019-01-18", "close": 7.05, "volume": 37616.0}, {"date": "2019-01-22", "close": 7.05, "volume": 61482.0}, {"date": "2019-01-23", "close": 7.12, "volume": 44169.0}, {"date": "2019-01-24", "close": 7.15, "volume": 26750.0}, {"date": "2019-01-25", "close": 7.15, "volume": 60342.0}, {"date": "2019-01-28", "close": 7.18, "volume": 20303.0}, {"date": "2019-01-29", "close": 7.22, "volume": 34418.0}, {"date": "2019-01-30", "close": 7.38, "volume": 57342.0}, {"date": "2019-01-31", "close": 7.33, "volume": 30484.0}, {"date": "2019-02-01", "close": 7.33, "volume": 21234.0}, {"date": "2019-02-04", "close": 7.29, "volume": 29933.0}, {"date": "2019-02-05", "close": 7.305, "volume": 26791.0}, {"date": "2019-02-06", "close": 7.2874, "volume": 25707.0}, {"date": "2019-02-07", "close": 7.31, "volume": 21722.0}, {"date": "2019-02-08", "close": 7.24, "volume": 18274.0}, {"date": "2019-02-11", "close": 7.28, "volume": 10625.0}, {"date": "2019-02-12", "close": 7.35, "volume": 18890.0}, {"date": "2019-02-13", "close": 7.32, "volume": 34766.0}, {"date": "2019-02-14", "close": 7.29, "volume": 14726.0}, {"date": "2019-02-15", "close": 7.25, "volume": 13949.0}, {"date": "2019-02-19", "close": 7.2, "volume": 53485.0}, {"date": "2019-02-20", "close": 7.2, "volume": 53532.0}, {"date": "2019-02-21", "close": 7.2, "volume": 30366.0}, {"date": "2019-02-22", "close": 7.16, "volume": 62511.0}, {"date": "2019-02-25", "close": 7.21, "volume": 55561.0}, {"date": "2019-02-26", "close": 7.26, "volume": 49129.0}, {"date": "2019-02-27", "close": 7.2811, "volume": 20023.0}, {"date": "2019-02-28", "close": 7.29, "volume": 39174.0}, {"date": "2019-03-01", "close": 7.34, "volume": 91128.0}, {"date": "2019-03-04", "close": 7.37, "volume": 102460.0}, {"date": "2019-03-05", "close": 7.37, "volume": 50759.0}, {"date": "2019-03-06", "close": 7.34, "volume": 30610.0}, {"date": "2019-03-07", "close": 7.37, "volume": 8766.0}, {"date": "2019-03-08", "close": 7.37, "volume": 34169.0}, {"date": "2019-03-11", "close": 7.3558, "volume": 34009.0}, {"date": "2019-03-12", "close": 7.3511, "volume": 19214.0}, {"date": "2019-03-13", "close": 7.325, "volume": 19111.0}, {"date": "2019-03-14", "close": 7.33, "volume": 21286.0}, {"date": "2019-03-15", "close": 7.3399, "volume": 18698.0}, {"date": "2019-03-18", "close": 7.3401, "volume": 4723.0}, {"date": "2019-03-19", "close": 7.34, "volume": 13468.0}, {"date": "2019-03-20", "close": 7.3799, "volume": 22994.0}, {"date": "2019-03-21", "close": 7.35, "volume": 31723.0}, {"date": "2019-03-22", "close": 7.35, "volume": 78300.0}, {"date": "2019-03-25", "close": 7.34, "volume": 23516.0}, {"date": "2019-03-26", "close": 7.35, "volume": 36949.0}, {"date": "2019-03-27", "close": 7.34, "volume": 55030.0}, {"date": "2019-03-28", "close": 7.4, "volume": 61260.0}, {"date": "2019-03-29", "close": 7.4, "volume": 47259.0}, {"date": "2019-04-01", "close": 7.36, "volume": 57852.0}, {"date": "2019-04-02", "close": 7.31, "volume": 42935.0}, {"date": "2019-04-03", "close": 7.35, "volume": 74472.0}, {"date": "2019-04-04", "close": 7.34, "volume": 28132.0}, {"date": "2019-04-05", "close": 7.34, "volume": 28857.0}, {"date": "2019-04-08", "close": 7.35, "volume": 34178.0}, {"date": "2019-04-09", "close": 7.34, "volume": 69001.0}, {"date": "2019-04-10", "close": 7.365, "volume": 24402.0}, {"date": "2019-04-11", "close": 7.37, "volume": 32935.0}, {"date": "2019-04-12", "close": 7.35, "volume": 32510.0}, {"date": "2019-04-15", "close": 7.345, "volume": 13650.0}, {"date": "2019-04-16", "close": 7.32, "volume": 16556.0}, {"date": "2019-04-17", "close": 7.37, "volume": 109723.0}, {"date": "2019-04-18", "close": 7.36, "volume": 35102.0}, {"date": "2019-04-22", "close": 7.3599, "volume": 28057.0}, {"date": "2019-04-23", "close": 7.35, "volume": 52854.0}, {"date": "2019-04-24", "close": 7.36, "volume": 41282.0}, {"date": "2019-04-25", "close": 7.37, "volume": 21969.0}, {"date": "2019-04-26", "close": 7.37, "volume": 25206.0}, {"date": "2019-04-29", "close": 7.369, "volume": 18709.0}, {"date": "2019-04-30", "close": 7.4, "volume": 47148.0}, {"date": "2019-05-01", "close": 7.405, "volume": 19472.0}, {"date": "2019-05-02", "close": 7.41, "volume": 27236.0}, {"date": "2019-05-03", "close": 7.39, "volume": 18813.0}, {"date": "2019-05-06", "close": 7.44, "volume": 16556.0}, {"date": "2019-05-07", "close": 7.42, "volume": 14436.0}, {"date": "2019-05-08", "close": 7.415, "volume": 18853.0}, {"date": "2019-05-09", "close": 7.4107, "volume": 33691.0}, {"date": "2019-05-10", "close": 7.4089, "volume": 26795.0}, {"date": "2019-05-13", "close": 7.43, "volume": 16659.0}, {"date": "2019-05-14", "close": 7.42, "volume": 37368.0}, {"date": "2019-05-15", "close": 7.45, "volume": 48158.0}, {"date": "2019-05-16", "close": 7.45, "volume": 21955.0}, {"date": "2019-05-17", "close": 7.47, "volume": 20253.0}, {"date": "2019-05-20", "close": 7.48, "volume": 24769.0}, {"date": "2019-05-21", "close": 7.49, "volume": 21768.0}, {"date": "2019-05-22", "close": 7.49, "volume": 22752.0}, {"date": "2019-05-23", "close": 7.49, "volume": 25295.0}, {"date": "2019-05-24", "close": 7.4802, "volume": 19620.0}, {"date": "2019-05-28", "close": 7.45, "volume": 42699.0}, {"date": "2019-05-29", "close": 7.4434, "volume": 14943.0}, {"date": "2019-05-30", "close": 7.49, "volume": 27883.0}, {"date": "2019-05-31", "close": 7.5, "volume": 16989.0}, {"date": "2019-06-03", "close": 7.51, "volume": 18094.0}, {"date": "2019-06-04", "close": 7.51, "volume": 38761.0}, {"date": "2019-06-05", "close": 7.42, "volume": 65937.0}, {"date": "2019-06-06", "close": 7.4208, "volume": 13830.0}, {"date": "2019-06-07", "close": 7.48, "volume": 38195.0}, {"date": "2019-06-10", "close": 7.49, "volume": 16759.0}, {"date": "2019-06-11", "close": 7.49, "volume": 39444.0}, {"date": "2019-06-12", "close": 7.51, "volume": 43896.0}, {"date": "2019-06-13", "close": 7.51, "volume": 19407.0}, {"date": "2019-06-14", "close": 7.5, "volume": 22837.0}, {"date": "2019-06-17", "close": 7.5, "volume": 2620.0}, {"date": "2019-06-18", "close": 7.51, "volume": 23660.0}, {"date": "2019-06-19", "close": 7.5, "volume": 24815.0}, {"date": "2019-06-20", "close": 7.49, "volume": 26818.0}, {"date": "2019-06-21", "close": 7.49, "volume": 49441.0}, {"date": "2019-06-24", "close": 7.56, "volume": 136951.0}, {"date": "2019-06-25", "close": 7.55, "volume": 38901.0}, {"date": "2019-06-26", "close": 7.55, "volume": 56120.0}, {"date": "2019-06-27", "close": 7.57, "volume": 85791.0}, {"date": "2019-06-28", "close": 7.57, "volume": 42741.0}, {"date": "2019-07-01", "close": 7.555, "volume": 30959.0}, {"date": "2019-07-02", "close": 7.55, "volume": 49911.0}, {"date": "2019-07-03", "close": 7.53, "volume": 45980.0}, {"date": "2019-07-05", "close": 7.49, "volume": 27639.0}, {"date": "2019-07-08", "close": 7.49, "volume": 15700.0}, {"date": "2019-07-09", "close": 7.5, "volume": 21560.0}, {"date": "2019-07-10", "close": 7.52, "volume": 55815.0}, {"date": "2019-07-11", "close": 7.47, "volume": 87540.0}, {"date": "2019-07-12", "close": 7.49, "volume": 27432.0}, {"date": "2019-07-15", "close": 7.48, "volume": 27737.0}, {"date": "2019-07-16", "close": 7.47, "volume": 103151.0}, {"date": "2019-07-17", "close": 7.5, "volume": 43810.0}, {"date": "2019-07-18", "close": 7.49, "volume": 46183.0}, {"date": "2019-07-19", "close": 7.48, "volume": 21407.0}, {"date": "2019-07-22", "close": 7.51, "volume": 36402.0}, {"date": "2019-07-23", "close": 7.47, "volume": 37993.0}, {"date": "2019-07-24", "close": 7.5, "volume": 56055.0}, {"date": "2019-07-25", "close": 7.52, "volume": 28576.0}, {"date": "2019-07-26", "close": 7.515, "volume": 34551.0}, {"date": "2019-07-29", "close": 7.5, "volume": 92520.0}, {"date": "2019-07-30", "close": 7.55, "volume": 27828.0}, {"date": "2019-07-31", "close": 7.55, "volume": 30748.0}, {"date": "2019-08-01", "close": 7.54, "volume": 80978.0}, {"date": "2019-08-02", "close": 7.575, "volume": 222295.0}, {"date": "2019-08-05", "close": 7.58, "volume": 24503.0}, {"date": "2019-08-06", "close": 7.56, "volume": 22959.0}, {"date": "2019-08-07", "close": 7.46, "volume": 88926.0}, {"date": "2019-08-08", "close": 7.53, "volume": 41702.0}, {"date": "2019-08-09", "close": 7.53, "volume": 14897.0}, {"date": "2019-08-12", "close": 7.56, "volume": 57162.0}, {"date": "2019-08-13", "close": 7.56, "volume": 44780.0}, {"date": "2019-08-14", "close": 7.59, "volume": 45848.0}, {"date": "2019-08-15", "close": 7.67, "volume": 93872.0}, {"date": "2019-08-16", "close": 7.66, "volume": 40668.0}, {"date": "2019-08-19", "close": 7.7, "volume": 77303.0}, {"date": "2019-08-20", "close": 7.71, "volume": 31889.0}, {"date": "2019-08-21", "close": 7.67, "volume": 52588.0}, {"date": "2019-08-22", "close": 7.63, "volume": 24097.0}, {"date": "2019-08-23", "close": 7.56, "volume": 67940.0}, {"date": "2019-08-26", "close": 7.6, "volume": 40178.0}, {"date": "2019-08-27", "close": 7.61, "volume": 76274.0}, {"date": "2019-08-28", "close": 7.72, "volume": 57565.0}, {"date": "2019-08-29", "close": 7.72, "volume": 31819.0}, {"date": "2019-08-30", "close": 7.73, "volume": 28679.0}, {"date": "2019-09-03", "close": 7.76, "volume": 37541.0}, {"date": "2019-09-04", "close": 7.8, "volume": 49886.0}, {"date": "2019-09-05", "close": 7.75, "volume": 35269.0}, {"date": "2019-09-06", "close": 7.77, "volume": 11333.0}, {"date": "2019-09-09", "close": 7.75, "volume": 51310.0}, {"date": "2019-09-10", "close": 7.71, "volume": 31754.0}, {"date": "2019-09-11", "close": 7.67, "volume": 15648.0}, {"date": "2019-09-12", "close": 7.65, "volume": 31493.0}, {"date": "2019-09-13", "close": 7.57, "volume": 52541.0}, {"date": "2019-09-16", "close": 7.61, "volume": 53188.0}, {"date": "2019-09-17", "close": 7.61, "volume": 37783.0}, {"date": "2019-09-18", "close": 7.65, "volume": 82212.0}, {"date": "2019-09-19", "close": 7.6102, "volume": 40647.0}, {"date": "2019-09-20", "close": 7.68, "volume": 18516.0}, {"date": "2019-09-23", "close": 7.61, "volume": 58591.0}, {"date": "2019-09-24", "close": 7.52, "volume": 117296.0}, {"date": "2019-09-25", "close": 7.54, "volume": 52443.0}, {"date": "2019-09-26", "close": 7.56, "volume": 15260.0}, {"date": "2019-09-27", "close": 7.56, "volume": 53566.0}, {"date": "2019-09-30", "close": 7.58, "volume": 15731.0}, {"date": "2019-10-01", "close": 7.59, "volume": 30952.0}, {"date": "2019-10-02", "close": 7.635, "volume": 71564.0}, {"date": "2019-10-03", "close": 7.65, "volume": 13473.0}, {"date": "2019-10-04", "close": 7.64, "volume": 24732.0}, {"date": "2019-10-07", "close": 7.57, "volume": 88668.0}, {"date": "2019-10-08", "close": 7.57, "volume": 16892.0}, {"date": "2019-10-09", "close": 7.58, "volume": 21645.0}, {"date": "2019-10-10", "close": 7.57, "volume": 26305.0}, {"date": "2019-10-11", "close": 7.56, "volume": 19933.0}, {"date": "2019-10-14", "close": 7.6, "volume": 39034.0}, {"date": "2019-10-15", "close": 7.5719, "volume": 18603.0}, {"date": "2019-10-16", "close": 7.57, "volume": 42837.0}, {"date": "2019-10-17", "close": 7.6, "volume": 146291.0}, {"date": "2019-10-18", "close": 7.58, "volume": 28106.0}, {"date": "2019-10-21", "close": 7.65, "volume": 69763.0}, {"date": "2019-10-22", "close": 7.65, "volume": 41204.0}, {"date": "2019-10-23", "close": 7.64, "volume": 4815.0}, {"date": "2019-10-24", "close": 7.64, "volume": 22825.0}, {"date": "2019-10-25", "close": 7.62, "volume": 18201.0}, {"date": "2019-10-28", "close": 7.6295, "volume": 47727.0}, {"date": "2019-10-29", "close": 7.6152, "volume": 12428.0}, {"date": "2019-10-30", "close": 7.62, "volume": 36776.0}, {"date": "2019-10-31", "close": 7.64, "volume": 29732.0}, {"date": "2019-11-01", "close": 7.63, "volume": 35827.0}, {"date": "2019-11-04", "close": 7.5905, "volume": 56862.0}, {"date": "2019-11-05", "close": 7.6, "volume": 31570.0}, {"date": "2019-11-06", "close": 7.61, "volume": 23287.0}, {"date": "2019-11-07", "close": 7.58, "volume": 48424.0}, {"date": "2019-11-08", "close": 7.59, "volume": 22671.0}, {"date": "2019-11-11", "close": 7.59, "volume": 31155.0}, {"date": "2019-11-12", "close": 7.6, "volume": 17462.0}, {"date": "2019-11-13", "close": 7.58, "volume": 11831.0}, {"date": "2019-11-14", "close": 7.59, "volume": 12068.0}, {"date": "2019-11-15", "close": 7.53, "volume": 34248.0}, {"date": "2019-11-18", "close": 7.53, "volume": 26814.0}, {"date": "2019-11-19", "close": 7.57, "volume": 113996.0}, {"date": "2019-11-20", "close": 7.56, "volume": 19119.0}, {"date": "2019-11-21", "close": 7.5, "volume": 21459.0}, {"date": "2019-11-22", "close": 7.64, "volume": 44509.0}, {"date": "2019-11-25", "close": 7.6, "volume": 37674.0}, {"date": "2019-11-26", "close": 7.6, "volume": 12705.0}, {"date": "2019-11-27", "close": 7.51, "volume": 32893.0}, {"date": "2019-11-29", "close": 7.55, "volume": 9001.0}, {"date": "2019-12-02", "close": 7.5546, "volume": 38848.0}, {"date": "2019-12-03", "close": 7.54, "volume": 38928.0}, {"date": "2019-12-04", "close": 7.54, "volume": 36394.0}, {"date": "2019-12-05", "close": 7.53, "volume": 42003.0}, {"date": "2019-12-06", "close": 7.59, "volume": 11220.0}, {"date": "2019-12-09", "close": 7.55, "volume": 39107.0}, {"date": "2019-12-10", "close": 7.5599, "volume": 22874.0}, {"date": "2019-12-11", "close": 7.634, "volume": 52711.0}, {"date": "2019-12-12", "close": 7.67, "volume": 44039.0}, {"date": "2019-12-13", "close": 7.7, "volume": 16707.0}, {"date": "2019-12-16", "close": 7.7091, "volume": 7140.0}, {"date": "2019-12-17", "close": 7.7198, "volume": 28327.0}, {"date": "2019-12-18", "close": 7.79, "volume": 34555.0}, {"date": "2019-12-19", "close": 7.74, "volume": 22394.0}, {"date": "2019-12-20", "close": 7.6712, "volume": 10495.0}, {"date": "2019-12-23", "close": 7.6201, "volume": 119134.0}, {"date": "2019-12-24", "close": 7.58, "volume": 32981.0}, {"date": "2019-12-26", "close": 7.5874, "volume": 12428.0}, {"date": "2019-12-27", "close": 7.53, "volume": 52217.0}, {"date": "2019-12-30", "close": 7.5, "volume": 81580.0}, {"date": "2019-12-31", "close": 7.58, "volume": 122382.0}, {"date": "2020-01-02", "close": 7.6, "volume": 34637.0}, {"date": "2020-01-03", "close": 7.63, "volume": 33125.0}, {"date": "2020-01-06", "close": 7.66, "volume": 22264.0}, {"date": "2020-01-07", "close": 7.66, "volume": 40107.0}, {"date": "2020-01-08", "close": 7.7, "volume": 34971.0}, {"date": "2020-01-09", "close": 7.685, "volume": 11517.0}, {"date": "2020-01-10", "close": 7.72, "volume": 111060.0}, {"date": "2020-01-13", "close": 7.71, "volume": 26910.0}, {"date": "2020-01-14", "close": 7.69, "volume": 76916.0}, {"date": "2020-01-15", "close": 7.67, "volume": 33694.0}, {"date": "2020-01-16", "close": 7.66, "volume": 19393.0}, {"date": "2020-01-17", "close": 7.7, "volume": 50115.0}, {"date": "2020-01-21", "close": 7.69, "volume": 56440.0}, {"date": "2020-01-22", "close": 7.72, "volume": 33815.0}, {"date": "2020-01-23", "close": 7.69, "volume": 30433.0}, {"date": "2020-01-24", "close": 7.72, "volume": 33341.0}, {"date": "2020-01-27", "close": 7.76, "volume": 45283.0}, {"date": "2020-01-28", "close": 7.74, "volume": 44054.0}, {"date": "2020-01-29", "close": 7.75, "volume": 26244.0}, {"date": "2020-01-30", "close": 7.78, "volume": 44621.0}, {"date": "2020-01-31", "close": 7.78, "volume": 18740.0}, {"date": "2020-02-03", "close": 7.79, "volume": 23347.0}, {"date": "2020-02-04", "close": 7.74, "volume": 41014.0}, {"date": "2020-02-05", "close": 7.8, "volume": 28812.0}, {"date": "2020-02-06", "close": 7.8571, "volume": 20842.0}, {"date": "2020-02-07", "close": 7.88, "volume": 14489.0}, {"date": "2020-02-10", "close": 7.9066, "volume": 62709.0}, {"date": "2020-02-11", "close": 7.98, "volume": 66126.0}, {"date": "2020-02-12", "close": 7.9205, "volume": 7913.0}, {"date": "2020-02-13", "close": 7.96, "volume": 13138.0}, {"date": "2020-02-14", "close": 7.93, "volume": 32369.0}, {"date": "2020-02-18", "close": 7.99, "volume": 25749.0}, {"date": "2020-02-19", "close": 7.9904, "volume": 23568.0}, {"date": "2020-02-20", "close": 7.9865, "volume": 17906.0}, {"date": "2020-02-21", "close": 8.0115, "volume": 18551.0}, {"date": "2020-02-24", "close": 8.04, "volume": 15899.0}, {"date": "2020-02-25", "close": 8.05, "volume": 43121.0}, {"date": "2020-02-26", "close": 7.98, "volume": 66827.0}, {"date": "2020-02-27", "close": 7.91, "volume": 40989.0}, {"date": "2020-02-28", "close": 7.8263, "volume": 59896.0}, {"date": "2020-03-02", "close": 7.82, "volume": 54322.0}, {"date": "2020-03-03", "close": 7.9, "volume": 55564.0}, {"date": "2020-03-04", "close": 7.93, "volume": 31432.0}, {"date": "2020-03-05", "close": 7.89, "volume": 58340.0}, {"date": "2020-03-06", "close": 7.9, "volume": 33384.0}, {"date": "2020-03-09", "close": 7.6, "volume": 275408.0}, {"date": "2020-03-10", "close": 7.45, "volume": 57748.0}, {"date": "2020-03-11", "close": 7.005, "volume": 258076.0}, {"date": "2020-03-12", "close": 6.82, "volume": 319942.0}, {"date": "2020-03-13", "close": 7.08, "volume": 168038.0}, {"date": "2020-03-16", "close": 6.68, "volume": 158402.0}, {"date": "2020-03-17", "close": 6.74, "volume": 109370.0}, {"date": "2020-03-18", "close": 6.12, "volume": 153311.0}, {"date": "2020-03-19", "close": 6.04, "volume": 137118.0}, {"date": "2020-03-20", "close": 6.43, "volume": 151533.0}, {"date": "2020-03-23", "close": 6.21, "volume": 84718.0}, {"date": "2020-03-24", "close": 6.74, "volume": 130591.0}, {"date": "2020-03-25", "close": 7.05, "volume": 173077.0}, {"date": "2020-03-26", "close": 7.112, "volume": 62802.0}, {"date": "2020-03-27", "close": 6.89, "volume": 42468.0}, {"date": "2020-03-30", "close": 7.07, "volume": 72950.0}, {"date": "2020-03-31", "close": 7.07, "volume": 26152.0}, {"date": "2020-04-01", "close": 6.92, "volume": 40112.0}, {"date": "2020-04-02", "close": 6.9, "volume": 11972.0}, {"date": "2020-04-03", "close": 6.81, "volume": 48922.0}, {"date": "2020-04-06", "close": 6.99, "volume": 42272.0}, {"date": "2020-04-07", "close": 6.97, "volume": 73857.0}, {"date": "2020-04-08", "close": 6.95, "volume": 97736.0}, {"date": "2020-04-09", "close": 7.08, "volume": 58378.0}, {"date": "2020-04-13", "close": 7.04, "volume": 53935.0}, {"date": "2020-04-14", "close": 7.02, "volume": 70870.0}, {"date": "2020-04-15", "close": 7.03, "volume": 17825.0}, {"date": "2020-04-16", "close": 7.06, "volume": 26151.0}, {"date": "2020-04-17", "close": 7.06, "volume": 178785.0}, {"date": "2020-04-20", "close": 7.04, "volume": 18584.0}, {"date": "2020-04-21", "close": 7.02, "volume": 59948.0}, {"date": "2020-04-22", "close": 6.91, "volume": 24643.0}, {"date": "2020-04-23", "close": 6.83, "volume": 33266.0}, {"date": "2020-04-24", "close": 6.78, "volume": 54297.0}, {"date": "2020-04-27", "close": 6.69, "volume": 74984.0}, {"date": "2020-04-28", "close": 6.71, "volume": 29514.0}, {"date": "2020-04-29", "close": 6.76, "volume": 73042.0}, {"date": "2020-04-30", "close": 6.75, "volume": 71926.0}, {"date": "2020-05-01", "close": 6.77, "volume": 30298.0}, {"date": "2020-05-04", "close": 6.78, "volume": 27792.0}, {"date": "2020-05-05", "close": 6.825, "volume": 33677.0}, {"date": "2020-05-06", "close": 6.89, "volume": 47360.0}, {"date": "2020-05-07", "close": 6.94, "volume": 12697.0}, {"date": "2020-05-08", "close": 6.93, "volume": 38412.0}, {"date": "2020-05-11", "close": 6.92, "volume": 23685.0}, {"date": "2020-05-12", "close": 6.93, "volume": 13819.0}, {"date": "2020-05-13", "close": 6.82, "volume": 26536.0}, {"date": "2020-05-14", "close": 6.8, "volume": 11571.0}, {"date": "2020-05-15", "close": 6.89, "volume": 33710.0}, {"date": "2020-05-18", "close": 6.8, "volume": 61533.0}, {"date": "2020-05-19", "close": 6.85, "volume": 20160.0}, {"date": "2020-05-20", "close": 6.86, "volume": 31730.0}, {"date": "2020-05-21", "close": 6.88, "volume": 25739.0}, {"date": "2020-05-22", "close": 6.87, "volume": 47928.0}, {"date": "2020-05-26", "close": 6.8862, "volume": 40737.0}, {"date": "2020-05-27", "close": 6.93, "volume": 53038.0}, {"date": "2020-05-28", "close": 6.93, "volume": 41069.0}, {"date": "2020-05-29", "close": 7.02, "volume": 18160.0}, {"date": "2020-06-01", "close": 7.08, "volume": 37602.0}, {"date": "2020-06-02", "close": 7.12, "volume": 22242.0}, {"date": "2020-06-03", "close": 7.145, "volume": 26729.0}, {"date": "2020-06-04", "close": 7.14, "volume": 48871.0}, {"date": "2020-06-05", "close": 7.157, "volume": 30642.0}, {"date": "2020-06-08", "close": 7.18, "volume": 36580.0}, {"date": "2020-06-09", "close": 7.13, "volume": 22493.0}, {"date": "2020-06-10", "close": 6.99, "volume": 421313.0}, {"date": "2020-06-11", "close": 6.98, "volume": 75682.0}, {"date": "2020-06-12", "close": 7.06, "volume": 48784.0}, {"date": "2020-06-15", "close": 7.1, "volume": 25284.0}, {"date": "2020-06-16", "close": 7.13, "volume": 25772.0}, {"date": "2020-06-17", "close": 7.14, "volume": 61045.0}, {"date": "2020-06-18", "close": 7.1, "volume": 8732.0}, {"date": "2020-06-19", "close": 7.15, "volume": 48177.0}, {"date": "2020-06-22", "close": 7.15, "volume": 21452.0}, {"date": "2020-06-23", "close": 7.14, "volume": 16352.0}, {"date": "2020-06-24", "close": 7.14, "volume": 27357.0}, {"date": "2020-06-25", "close": 7.14, "volume": 13002.0}, {"date": "2020-06-26", "close": 7.14, "volume": 10830.0}, {"date": "2020-06-29", "close": 7.16, "volume": 29720.0}, {"date": "2020-06-30", "close": 7.12, "volume": 102641.0}, {"date": "2020-07-01", "close": 7.17, "volume": 18109.0}, {"date": "2020-07-02", "close": 7.14, "volume": 25611.0}, {"date": "2020-07-06", "close": 7.18, "volume": 8892.0}, {"date": "2020-07-07", "close": 7.24, "volume": 23788.0}, {"date": "2020-07-08", "close": 7.3, "volume": 11426.0}, {"date": "2020-07-09", "close": 7.26, "volume": 30385.0}, {"date": "2020-07-10", "close": 7.27, "volume": 33160.0}, {"date": "2020-07-13", "close": 7.2601, "volume": 9292.0}, {"date": "2020-07-14", "close": 7.24, "volume": 42628.0}, {"date": "2020-07-15", "close": 7.28, "volume": 21268.0}, {"date": "2020-07-16", "close": 7.2, "volume": 48971.0}, {"date": "2020-07-17", "close": 7.23, "volume": 14761.0}, {"date": "2020-07-20", "close": 7.21, "volume": 51835.0}, {"date": "2020-07-21", "close": 7.245, "volume": 40905.0}, {"date": "2020-07-22", "close": 7.32, "volume": 45642.0}, {"date": "2020-07-23", "close": 7.29, "volume": 10860.0}, {"date": "2020-07-24", "close": 7.24, "volume": 42537.0}, {"date": "2020-07-27", "close": 7.26, "volume": 31969.0}, {"date": "2020-07-28", "close": 7.25, "volume": 33407.0}, {"date": "2020-07-29", "close": 7.26, "volume": 13371.0}, {"date": "2020-07-30", "close": 7.32, "volume": 36191.0}, {"date": "2020-07-31", "close": 7.34, "volume": 18800.0}, {"date": "2020-08-03", "close": 7.42, "volume": 46990.0}, {"date": "2020-08-04", "close": 7.49, "volume": 41809.0}, {"date": "2020-08-05", "close": 7.52, "volume": 42225.0}, {"date": "2020-08-06", "close": 7.52, "volume": 51016.0}, {"date": "2020-08-07", "close": 7.6, "volume": 142138.0}, {"date": "2020-08-10", "close": 7.61, "volume": 32970.0}, {"date": "2020-08-11", "close": 7.67, "volume": 69042.0}, {"date": "2020-08-12", "close": 7.65, "volume": 14949.0}, {"date": "2020-08-13", "close": 7.66, "volume": 57363.0}, {"date": "2020-08-14", "close": 7.6415, "volume": 25350.0}, {"date": "2020-08-17", "close": 7.66, "volume": 38913.0}, {"date": "2020-08-18", "close": 7.7, "volume": 28930.0}, {"date": "2020-08-19", "close": 7.7, "volume": 17835.0}, {"date": "2020-08-20", "close": 7.5, "volume": 92461.0}, {"date": "2020-08-21", "close": 7.51, "volume": 42704.0}, {"date": "2020-08-24", "close": 7.47, "volume": 36591.0}, {"date": "2020-08-25", "close": 7.37, "volume": 39920.0}, {"date": "2020-08-26", "close": 7.3, "volume": 35122.0}, {"date": "2020-08-27", "close": 7.31, "volume": 39911.0}, {"date": "2020-08-28", "close": 7.47, "volume": 32986.0}, {"date": "2020-08-31", "close": 7.4, "volume": 52407.0}, {"date": "2020-09-01", "close": 7.49, "volume": 32390.0}, {"date": "2020-09-02", "close": 7.525, "volume": 30148.0}, {"date": "2020-09-03", "close": 7.4, "volume": 50131.0}, {"date": "2020-09-04", "close": 7.41, "volume": 42457.0}, {"date": "2020-09-08", "close": 7.27, "volume": 36065.0}, {"date": "2020-09-09", "close": 7.35, "volume": 28016.0}, {"date": "2020-09-10", "close": 7.41, "volume": 38704.0}, {"date": "2020-09-11", "close": 7.39, "volume": 16166.0}, {"date": "2020-09-14", "close": 7.4, "volume": 16192.0}, {"date": "2020-09-15", "close": 7.41, "volume": 18642.0}, {"date": "2020-09-16", "close": 7.39, "volume": 19500.0}, {"date": "2020-09-17", "close": 7.4, "volume": 10226.0}, {"date": "2020-09-18", "close": 7.4, "volume": 9160.0}, {"date": "2020-09-21", "close": 7.38, "volume": 17160.0}, {"date": "2020-09-22", "close": 7.37, "volume": 48542.0}, {"date": "2020-09-23", "close": 7.31, "volume": 23815.0}, {"date": "2020-09-24", "close": 7.3283, "volume": 5032.0}, {"date": "2020-09-25", "close": 7.34, "volume": 25621.0}, {"date": "2020-09-28", "close": 7.44, "volume": 39420.0}, {"date": "2020-09-29", "close": 7.42, "volume": 22384.0}, {"date": "2020-09-30", "close": 7.45, "volume": 21481.0}, {"date": "2020-10-01", "close": 7.458, "volume": 9330.0}, {"date": "2020-10-02", "close": 7.4746, "volume": 28901.0}, {"date": "2020-10-05", "close": 7.37, "volume": 38289.0}, {"date": "2020-10-06", "close": 7.29, "volume": 45968.0}, {"date": "2020-10-07", "close": 7.28, "volume": 33555.0}, {"date": "2020-10-08", "close": 7.29, "volume": 36713.0}, {"date": "2020-10-09", "close": 7.27, "volume": 26187.0}, {"date": "2020-10-12", "close": 7.26, "volume": 23027.0}, {"date": "2020-10-13", "close": 7.27, "volume": 49259.0}, {"date": "2020-10-14", "close": 7.3, "volume": 33192.0}, {"date": "2020-10-15", "close": 7.23, "volume": 40267.0}, {"date": "2020-10-16", "close": 7.25, "volume": 16698.0}, {"date": "2020-10-19", "close": 7.22, "volume": 25561.0}, {"date": "2020-10-20", "close": 7.3, "volume": 108984.0}, {"date": "2020-10-21", "close": 7.3, "volume": 14524.0}, {"date": "2020-10-22", "close": 7.27, "volume": 37442.0}, {"date": "2020-10-23", "close": 7.28, "volume": 14400.0}, {"date": "2020-10-26", "close": 7.24, "volume": 36855.0}, {"date": "2020-10-27", "close": 7.2, "volume": 9566.0}, {"date": "2020-10-28", "close": 7.17, "volume": 60783.0}, {"date": "2020-10-29", "close": 7.18, "volume": 19028.0}, {"date": "2020-10-30", "close": 7.19, "volume": 28458.0}, {"date": "2020-11-02", "close": 7.19, "volume": 12276.0}, {"date": "2020-11-03", "close": 7.25, "volume": 16656.0}, {"date": "2020-11-04", "close": 7.28, "volume": 25642.0}, {"date": "2020-11-05", "close": 7.3, "volume": 10905.0}, {"date": "2020-11-06", "close": 7.34, "volume": 22600.0}, {"date": "2020-11-09", "close": 7.33, "volume": 17926.0}, {"date": "2020-11-10", "close": 7.38, "volume": 12091.0}, {"date": "2020-11-11", "close": 7.37, "volume": 26992.0}, {"date": "2020-11-12", "close": 7.36, "volume": 26262.0}, {"date": "2020-11-13", "close": 7.35, "volume": 45011.0}, {"date": "2020-11-16", "close": 7.36, "volume": 10240.0}, {"date": "2020-11-17", "close": 7.36, "volume": 21580.0}, {"date": "2020-11-18", "close": 7.37, "volume": 27993.0}, {"date": "2020-11-19", "close": 7.38, "volume": 27406.0}, {"date": "2020-11-20", "close": 7.37, "volume": 22239.0}, {"date": "2020-11-23", "close": 7.35, "volume": 94652.0}, {"date": "2020-11-24", "close": 7.35, "volume": 42388.0}, {"date": "2020-11-25", "close": 7.46, "volume": 90041.0}, {"date": "2020-11-27", "close": 7.42, "volume": 30724.0}, {"date": "2020-11-30", "close": 7.37, "volume": 46669.0}, {"date": "2020-12-01", "close": 7.37, "volume": 36875.0}, {"date": "2020-12-02", "close": 7.43, "volume": 84639.0}, {"date": "2020-12-03", "close": 7.38, "volume": 40421.0}, {"date": "2020-12-04", "close": 7.42, "volume": 48486.0}, {"date": "2020-12-07", "close": 7.45, "volume": 58755.0}, {"date": "2020-12-08", "close": 7.5, "volume": 80653.0}, {"date": "2020-12-09", "close": 7.54, "volume": 71863.0}, {"date": "2020-12-10", "close": 7.57, "volume": 12656.0}, {"date": "2020-12-11", "close": 7.59, "volume": 23899.0}, {"date": "2020-12-14", "close": 7.6, "volume": 24173.0}, {"date": "2020-12-15", "close": 7.6, "volume": 18497.0}, {"date": "2020-12-16", "close": 7.59, "volume": 30765.0}, {"date": "2020-12-17", "close": 7.51, "volume": 21703.0}, {"date": "2020-12-18", "close": 7.53, "volume": 24868.0}, {"date": "2020-12-21", "close": 7.5, "volume": 54272.0}, {"date": "2020-12-22", "close": 7.48, "volume": 37393.0}, {"date": "2020-12-23", "close": 7.4, "volume": 144534.0}, {"date": "2020-12-24", "close": 7.42, "volume": 30003.0}, {"date": "2020-12-28", "close": 7.4, "volume": 21622.0}, {"date": "2020-12-29", "close": 7.43, "volume": 47760.0}, {"date": "2020-12-30", "close": 7.48, "volume": 17281.0}, {"date": "2020-12-31", "close": 7.51, "volume": 11537.0}, {"date": "2021-01-04", "close": 7.49, "volume": 60685.0}, {"date": "2021-01-05", "close": 7.49, "volume": 28982.0}, {"date": "2021-01-06", "close": 7.44, "volume": 66376.0}, {"date": "2021-01-07", "close": 7.46, "volume": 30726.0}, {"date": "2021-01-08", "close": 7.45, "volume": 12151.0}, {"date": "2021-01-11", "close": 7.43, "volume": 54159.0}, {"date": "2021-01-12", "close": 7.59, "volume": 119530.0}, {"date": "2021-01-13", "close": 7.58, "volume": 8810.0}, {"date": "2021-01-14", "close": 7.58, "volume": 31908.0}, {"date": "2021-01-15", "close": 7.75, "volume": 36387.0}, {"date": "2021-01-19", "close": 7.79, "volume": 69725.0}, {"date": "2021-01-20", "close": 7.77, "volume": 20011.0}, {"date": "2021-01-21", "close": 7.75, "volume": 25886.0}, {"date": "2021-01-22", "close": 7.74, "volume": 38060.0}, {"date": "2021-01-25", "close": 7.76, "volume": 65338.0}, {"date": "2021-01-26", "close": 7.8, "volume": 55195.0}, {"date": "2021-01-27", "close": 7.79, "volume": 44838.0}, {"date": "2021-01-28", "close": 7.78, "volume": 27619.0}, {"date": "2021-01-29", "close": 7.84, "volume": 22391.0}, {"date": "2021-02-01", "close": 7.87, "volume": 37031.0}, {"date": "2021-02-02", "close": 7.87, "volume": 39678.0}, {"date": "2021-02-03", "close": 7.89, "volume": 21990.0}, {"date": "2021-02-04", "close": 7.92, "volume": 36017.0}, {"date": "2021-02-05", "close": 7.95, "volume": 27239.0}, {"date": "2021-02-08", "close": 7.95, "volume": 45833.0}, {"date": "2021-02-09", "close": 7.94, "volume": 23709.0}, {"date": "2021-02-10", "close": 7.9, "volume": 14339.0}, {"date": "2021-02-11", "close": 7.97, "volume": 20612.0}, {"date": "2021-02-12", "close": 7.96, "volume": 11643.0}, {"date": "2021-02-16", "close": 7.99, "volume": 28805.0}, {"date": "2021-02-17", "close": 7.97, "volume": 24788.0}, {"date": "2021-02-18", "close": 7.86, "volume": 23084.0}, {"date": "2021-02-19", "close": 7.83, "volume": 26542.0}, {"date": "2021-02-22", "close": 7.78, "volume": 59348.0}, {"date": "2021-02-23", "close": 7.62, "volume": 40498.0}, {"date": "2021-02-24", "close": 7.7, "volume": 27562.0}, {"date": "2021-02-25", "close": 7.54, "volume": 87683.0}, {"date": "2021-02-26", "close": 7.61, "volume": 39836.0}, {"date": "2021-03-01", "close": 7.53, "volume": 58650.0}, {"date": "2021-03-02", "close": 7.65, "volume": 50022.0}, {"date": "2021-03-03", "close": 7.55, "volume": 22918.0}, {"date": "2021-03-04", "close": 7.55, "volume": 24202.0}, {"date": "2021-03-05", "close": 7.61, "volume": 27949.0}, {"date": "2021-03-08", "close": 7.6, "volume": 41655.0}, {"date": "2021-03-09", "close": 7.68, "volume": 33276.0}, {"date": "2021-03-10", "close": 7.73, "volume": 20208.0}, {"date": "2021-03-11", "close": 7.77, "volume": 15632.0}, {"date": "2021-03-12", "close": 7.82, "volume": 40344.0}, {"date": "2021-03-15", "close": 7.87, "volume": 21421.0}, {"date": "2021-03-16", "close": 7.87, "volume": 18766.0}, {"date": "2021-03-17", "close": 7.91, "volume": 30086.0}, {"date": "2021-03-18", "close": 7.85, "volume": 39914.0}, {"date": "2021-03-19", "close": 7.84, "volume": 18287.0}, {"date": "2021-03-22", "close": 7.88, "volume": 17198.0}, {"date": "2021-03-23", "close": 7.77, "volume": 53429.0}, {"date": "2021-03-24", "close": 7.57, "volume": 132953.0}, {"date": "2021-03-25", "close": 7.53, "volume": 29393.0}, {"date": "2021-03-26", "close": 7.62, "volume": 33521.0}, {"date": "2021-03-29", "close": 7.64, "volume": 12548.0}, {"date": "2021-03-30", "close": 7.76, "volume": 34160.0}, {"date": "2021-03-31", "close": 7.81, "volume": 30688.0}, {"date": "2021-04-01", "close": 7.81, "volume": 12170.0}, {"date": "2021-04-05", "close": 7.8, "volume": 16448.0}, {"date": "2021-04-06", "close": 7.79, "volume": 19950.0}, {"date": "2021-04-07", "close": 7.8098, "volume": 28686.0}, {"date": "2021-04-08", "close": 7.8, "volume": 46018.0}, {"date": "2021-04-09", "close": 7.8, "volume": 21635.0}, {"date": "2021-04-12", "close": 7.81, "volume": 15472.0}, {"date": "2021-04-13", "close": 7.79, "volume": 8753.0}, {"date": "2021-04-14", "close": 7.78, "volume": 37255.0}, {"date": "2021-04-15", "close": 7.87, "volume": 36746.0}, {"date": "2021-04-16", "close": 7.86, "volume": 14192.0}, {"date": "2021-04-19", "close": 7.845, "volume": 19171.0}, {"date": "2021-04-20", "close": 7.86, "volume": 22927.0}, {"date": "2021-04-21", "close": 7.84, "volume": 53027.0}, {"date": "2021-04-22", "close": 7.85, "volume": 30992.0}, {"date": "2021-04-23", "close": 7.92, "volume": 8934.0}, {"date": "2021-04-26", "close": 7.88, "volume": 18135.0}, {"date": "2021-04-27", "close": 7.78, "volume": 27604.0}, {"date": "2021-04-28", "close": 7.78, "volume": 24500.0}, {"date": "2021-04-29", "close": 7.76, "volume": 32662.0}, {"date": "2021-04-30", "close": 7.79, "volume": 60666.0}, {"date": "2021-05-03", "close": 7.79, "volume": 47251.0}, {"date": "2021-05-04", "close": 7.91, "volume": 77496.0}, {"date": "2021-05-05", "close": 7.84, "volume": 19391.0}, {"date": "2021-05-06", "close": 7.78, "volume": 54241.0}, {"date": "2021-05-07", "close": 7.82, "volume": 53984.0}, {"date": "2021-05-10", "close": 7.87, "volume": 96515.0}, {"date": "2021-05-11", "close": 8.04, "volume": 176599.0}, {"date": "2021-05-12", "close": 7.91, "volume": 13897.0}, {"date": "2021-05-13", "close": 7.9, "volume": 78252.0}, {"date": "2021-05-14", "close": 7.8, "volume": 46523.0}, {"date": "2021-05-17", "close": 7.8, "volume": 14963.0}, {"date": "2021-05-18", "close": 7.83, "volume": 22127.0}, {"date": "2021-05-19", "close": 7.93, "volume": 27843.0}, {"date": "2021-05-20", "close": 7.88, "volume": 11516.0}, {"date": "2021-05-21", "close": 7.95, "volume": 5352.0}, {"date": "2021-05-24", "close": 7.98, "volume": 39229.0}, {"date": "2021-05-25", "close": 8.05, "volume": 41942.0}, {"date": "2021-05-26", "close": 8.1, "volume": 44208.0}, {"date": "2021-05-27", "close": 8.0832, "volume": 20222.0}, {"date": "2021-05-28", "close": 8.13, "volume": 21425.0}, {"date": "2021-06-01", "close": 8.1397, "volume": 31706.0}, {"date": "2021-06-02", "close": 8.11, "volume": 15037.0}, {"date": "2021-06-03", "close": 8.1, "volume": 14742.0}, {"date": "2021-06-04", "close": 8.08, "volume": 24945.0}, {"date": "2021-06-07", "close": 8.1, "volume": 12851.0}, {"date": "2021-06-08", "close": 8.02, "volume": 20552.0}, {"date": "2021-06-09", "close": 8.13, "volume": 19107.0}, {"date": "2021-06-10", "close": 8.18, "volume": 24372.0}, {"date": "2021-06-11", "close": 8.12, "volume": 31995.0}, {"date": "2021-06-14", "close": 8.1, "volume": 16671.0}, {"date": "2021-06-15", "close": 8.23, "volume": 23197.0}, {"date": "2021-06-16", "close": 8.3, "volume": 27016.0}, {"date": "2021-06-17", "close": 8.14, "volume": 18016.0}, {"date": "2021-06-18", "close": 8.12, "volume": 22003.0}, {"date": "2021-06-21", "close": 8.17, "volume": 13150.0}, {"date": "2021-06-22", "close": 8.15, "volume": 15328.0}, {"date": "2021-06-23", "close": 8.21, "volume": 28571.0}, {"date": "2021-06-24", "close": 8.25, "volume": 11273.0}, {"date": "2021-06-25", "close": 8.19, "volume": 33229.0}, {"date": "2021-06-28", "close": 8.31, "volume": 30399.0}, {"date": "2021-06-29", "close": 8.31, "volume": 28738.0}, {"date": "2021-06-30", "close": 8.46, "volume": 35834.0}, {"date": "2021-07-01", "close": 8.71, "volume": 33838.0}, {"date": "2021-07-02", "close": 8.36, "volume": 26514.0}, {"date": "2021-07-06", "close": 8.39, "volume": 36022.0}, {"date": "2021-07-07", "close": 8.38, "volume": 30407.0}, {"date": "2021-07-08", "close": 8.48, "volume": 19964.0}, {"date": "2021-07-09", "close": 8.5, "volume": 6748.0}, {"date": "2021-07-12", "close": 8.33, "volume": 42088.0}, {"date": "2021-07-13", "close": 8.35, "volume": 40308.0}, {"date": "2021-07-14", "close": 8.39, "volume": 44631.0}, {"date": "2021-07-15", "close": 8.3, "volume": 32503.0}, {"date": "2021-07-16", "close": 8.2, "volume": 31331.0}, {"date": "2021-07-19", "close": 8.13, "volume": 45738.0}, {"date": "2021-07-20", "close": 8.15, "volume": 25037.0}, {"date": "2021-07-21", "close": 8.13, "volume": 22019.0}, {"date": "2021-07-22", "close": 8.0, "volume": 35052.0}, {"date": "2021-07-23", "close": 8.01, "volume": 33980.0}, {"date": "2021-07-26", "close": 8.08, "volume": 34360.0}, {"date": "2021-07-27", "close": 8.14, "volume": 56191.0}, {"date": "2021-07-28", "close": 8.26, "volume": 36739.0}, {"date": "2021-07-29", "close": 8.22, "volume": 29200.0}, {"date": "2021-07-30", "close": 8.19, "volume": 58478.0}, {"date": "2021-08-02", "close": 8.23, "volume": 90548.0}, {"date": "2021-08-03", "close": 8.18, "volume": 28886.0}, {"date": "2021-08-04", "close": 8.12, "volume": 21347.0}, {"date": "2021-08-05", "close": 8.06, "volume": 24873.0}, {"date": "2021-08-06", "close": 8.04, "volume": 20820.0}, {"date": "2021-08-09", "close": 8.07, "volume": 31108.0}, {"date": "2021-08-10", "close": 8.04, "volume": 56832.0}, {"date": "2021-08-11", "close": 8.05, "volume": 41153.0}, {"date": "2021-08-12", "close": 8.05, "volume": 18148.0}, {"date": "2021-08-13", "close": 8.04, "volume": 38752.0}, {"date": "2021-08-16", "close": 8.06, "volume": 21083.0}, {"date": "2021-08-17", "close": 8.07, "volume": 23939.0}, {"date": "2021-08-18", "close": 8.06, "volume": 31872.0}, {"date": "2021-08-19", "close": 8.16, "volume": 31772.0}, {"date": "2021-08-20", "close": 8.13, "volume": 10433.0}, {"date": "2021-08-23", "close": 8.1144, "volume": 12785.0}, {"date": "2021-08-24", "close": 8.07, "volume": 28915.0}, {"date": "2021-08-25", "close": 8.04, "volume": 22987.0}, {"date": "2021-08-26", "close": 8.05, "volume": 11404.0}, {"date": "2021-08-27", "close": 8.09, "volume": 46437.0}, {"date": "2021-08-30", "close": 8.16, "volume": 48773.0}, {"date": "2021-08-31", "close": 8.16, "volume": 15908.0}, {"date": "2021-09-01", "close": 8.19, "volume": 17840.0}, {"date": "2021-09-02", "close": 8.18, "volume": 25172.0}, {"date": "2021-09-03", "close": 8.15, "volume": 15167.0}, {"date": "2021-09-07", "close": 8.13, "volume": 7852.0}, {"date": "2021-09-08", "close": 8.15, "volume": 12032.0}, {"date": "2021-09-09", "close": 8.17, "volume": 36000.0}, {"date": "2021-09-10", "close": 8.15, "volume": 18578.0}, {"date": "2021-09-13", "close": 8.39, "volume": 26209.0}, {"date": "2021-09-14", "close": 8.27, "volume": 53521.0}, {"date": "2021-09-15", "close": 8.31, "volume": 53640.0}, {"date": "2021-09-16", "close": 8.33, "volume": 12149.0}, {"date": "2021-09-17", "close": 8.45, "volume": 41077.0}, {"date": "2021-09-20", "close": 8.36, "volume": 50344.0}, {"date": "2021-09-21", "close": 8.44, "volume": 14422.0}, {"date": "2021-09-22", "close": 8.31, "volume": 41383.0}, {"date": "2021-09-23", "close": 8.03, "volume": 62372.0}, {"date": "2021-09-24", "close": 8.02, "volume": 42274.0}, {"date": "2021-09-27", "close": 7.97, "volume": 13982.0}, {"date": "2021-09-28", "close": 7.88, "volume": 52712.0}, {"date": "2021-09-29", "close": 7.9, "volume": 33510.0}, {"date": "2021-09-30", "close": 7.94, "volume": 24931.0}, {"date": "2021-10-01", "close": 7.92, "volume": 15310.0}, {"date": "2021-10-04", "close": 8.02, "volume": 20253.0}, {"date": "2021-10-05", "close": 8.01, "volume": 10003.0}, {"date": "2021-10-06", "close": 8.13, "volume": 42730.0}, {"date": "2021-10-07", "close": 8.12, "volume": 25141.0}, {"date": "2021-10-08", "close": 8.22, "volume": 17527.0}, {"date": "2021-10-11", "close": 8.26, "volume": 5071.0}, {"date": "2021-10-12", "close": 8.17, "volume": 25889.0}, {"date": "2021-10-13", "close": 8.49, "volume": 14397.0}, {"date": "2021-10-14", "close": 8.4766, "volume": 42656.0}, {"date": "2021-10-15", "close": 8.5, "volume": 12225.0}, {"date": "2021-10-18", "close": 8.53, "volume": 35185.0}, {"date": "2021-10-19", "close": 8.5, "volume": 38063.0}, {"date": "2021-10-20", "close": 8.49, "volume": 45076.0}, {"date": "2021-10-21", "close": 8.45, "volume": 54617.0}, {"date": "2021-10-22", "close": 8.45, "volume": 17967.0}, {"date": "2021-10-25", "close": 8.67, "volume": 47790.0}, {"date": "2021-10-26", "close": 8.42, "volume": 47266.0}, {"date": "2021-10-27", "close": 8.62, "volume": 52967.0}, {"date": "2021-10-28", "close": 8.48, "volume": 93191.0}, {"date": "2021-10-29", "close": 8.44, "volume": 42038.0}, {"date": "2021-11-01", "close": 8.48, "volume": 24073.0}, {"date": "2021-11-02", "close": 8.44, "volume": 16923.0}, {"date": "2021-11-03", "close": 8.41, "volume": 16911.0}, {"date": "2021-11-04", "close": 8.4, "volume": 31293.0}, {"date": "2021-11-05", "close": 8.4, "volume": 23246.0}, {"date": "2021-11-08", "close": 8.41, "volume": 13465.0}, {"date": "2021-11-09", "close": 8.52, "volume": 7698.0}, {"date": "2021-11-10", "close": 8.35, "volume": 25243.0}, {"date": "2021-11-11", "close": 8.35, "volume": 35309.0}, {"date": "2021-11-12", "close": 8.31, "volume": 14408.0}, {"date": "2021-11-15", "close": 8.25, "volume": 31687.0}, {"date": "2021-11-16", "close": 8.31, "volume": 10265.0}, {"date": "2021-11-17", "close": 8.34, "volume": 41831.0}, {"date": "2021-11-18", "close": 8.37, "volume": 35193.0}, {"date": "2021-11-19", "close": 8.2, "volume": 31291.0}, {"date": "2021-11-22", "close": 8.14, "volume": 24425.0}, {"date": "2021-11-23", "close": 8.17, "volume": 28121.0}, {"date": "2021-11-24", "close": 8.24, "volume": 16777.0}, {"date": "2021-11-26", "close": 8.2, "volume": 5682.0}, {"date": "2021-11-29", "close": 8.25, "volume": 9413.0}, {"date": "2021-11-30", "close": 8.35, "volume": 41909.0}, {"date": "2021-12-01", "close": 8.23, "volume": 19095.0}, {"date": "2021-12-02", "close": 8.21, "volume": 26471.0}, {"date": "2021-12-03", "close": 8.165, "volume": 3565.0}, {"date": "2021-12-06", "close": 8.15, "volume": 19953.0}, {"date": "2021-12-07", "close": 8.07, "volume": 34725.0}, {"date": "2021-12-08", "close": 8.06, "volume": 15877.0}, {"date": "2021-12-09", "close": 8.07, "volume": 15169.0}, {"date": "2021-12-10", "close": 8.07, "volume": 21034.0}, {"date": "2021-12-13", "close": 8.1, "volume": 12382.0}, {"date": "2021-12-14", "close": 8.09, "volume": 15621.0}, {"date": "2021-12-15", "close": 8.11, "volume": 10104.0}, {"date": "2021-12-16", "close": 8.1, "volume": 18238.0}, {"date": "2021-12-17", "close": 8.09, "volume": 16508.0}, {"date": "2021-12-20", "close": 8.07, "volume": 18263.0}, {"date": "2021-12-21", "close": 7.99, "volume": 30379.0}, {"date": "2021-12-22", "close": 8.06, "volume": 13608.0}, {"date": "2021-12-23", "close": 8.11, "volume": 5770.0}, {"date": "2021-12-27", "close": 8.0, "volume": 14405.0}, {"date": "2021-12-28", "close": 7.96, "volume": 17807.0}, {"date": "2021-12-29", "close": 7.98, "volume": 24746.0}, {"date": "2021-12-30", "close": 7.97, "volume": 18433.0}, {"date": "2021-12-31", "close": 8.03, "volume": 9235.0}, {"date": "2022-01-03", "close": 7.99, "volume": 12696.0}, {"date": "2022-01-04", "close": 8.0, "volume": 29241.0}, {"date": "2022-01-05", "close": 7.88, "volume": 11595.0}, {"date": "2022-01-06", "close": 7.89, "volume": 18604.0}, {"date": "2022-01-07", "close": 7.82, "volume": 29337.0}, {"date": "2022-01-10", "close": 7.81, "volume": 28344.0}, {"date": "2022-01-11", "close": 7.78, "volume": 19825.0}, {"date": "2022-01-12", "close": 7.79, "volume": 20823.0}, {"date": "2022-01-13", "close": 7.75, "volume": 21629.0}, {"date": "2022-01-14", "close": 7.73, "volume": 49002.0}, {"date": "2022-01-18", "close": 7.6, "volume": 20723.0}, {"date": "2022-01-19", "close": 7.47, "volume": 38037.0}, {"date": "2022-01-20", "close": 7.36, "volume": 38161.0}, {"date": "2022-01-21", "close": 7.26, "volume": 140817.0}, {"date": "2022-01-24", "close": 7.27, "volume": 75696.0}, {"date": "2022-01-25", "close": 7.35, "volume": 31464.0}, {"date": "2022-01-26", "close": 7.34, "volume": 34543.0}, {"date": "2022-01-27", "close": 7.32, "volume": 17569.0}, {"date": "2022-01-28", "close": 7.37, "volume": 72489.0}, {"date": "2022-01-31", "close": 7.42, "volume": 39311.0}, {"date": "2022-02-01", "close": 7.54, "volume": 36403.0}, {"date": "2022-02-02", "close": 7.55, "volume": 38568.0}, {"date": "2022-02-03", "close": 7.47, "volume": 17436.0}, {"date": "2022-02-04", "close": 7.32, "volume": 48837.0}, {"date": "2022-02-07", "close": 7.28, "volume": 23466.0}, {"date": "2022-02-08", "close": 7.3, "volume": 59734.0}, {"date": "2022-02-09", "close": 7.33, "volume": 34657.0}, {"date": "2022-02-10", "close": 7.36, "volume": 24652.0}, {"date": "2022-02-11", "close": 7.43, "volume": 31340.0}, {"date": "2022-02-14", "close": 7.41, "volume": 69276.0}, {"date": "2022-02-15", "close": 7.47, "volume": 19656.0}, {"date": "2022-02-16", "close": 7.43, "volume": 36289.0}, {"date": "2022-02-17", "close": 7.4, "volume": 44622.0}, {"date": "2022-02-18", "close": 7.41, "volume": 15818.0}, {"date": "2022-02-22", "close": 7.28, "volume": 34631.0}, {"date": "2022-02-23", "close": 7.19, "volume": 20459.0}, {"date": "2022-02-24", "close": 7.2, "volume": 50120.0}, {"date": "2022-02-25", "close": 7.2, "volume": 22251.0}, {"date": "2022-02-28", "close": 7.25, "volume": 21297.0}, {"date": "2022-03-01", "close": 7.3, "volume": 35814.0}, {"date": "2022-03-02", "close": 7.27, "volume": 17994.0}, {"date": "2022-03-03", "close": 7.27, "volume": 11308.0}, {"date": "2022-03-04", "close": 7.28, "volume": 18126.0}, {"date": "2022-03-07", "close": 7.18, "volume": 62309.0}, {"date": "2022-03-08", "close": 7.15, "volume": 24048.0}, {"date": "2022-03-09", "close": 7.17, "volume": 50086.0}, {"date": "2022-03-10", "close": 7.09, "volume": 29093.0}, {"date": "2022-03-11", "close": 7.13, "volume": 43677.0}, {"date": "2022-03-14", "close": 7.0, "volume": 30122.0}, {"date": "2022-03-15", "close": 6.97, "volume": 27253.0}, {"date": "2022-03-16", "close": 6.99, "volume": 51535.0}, {"date": "2022-03-17", "close": 7.12, "volume": 64644.0}, {"date": "2022-03-18", "close": 7.16, "volume": 29724.0}, {"date": "2022-03-21", "close": 7.1, "volume": 23118.0}, {"date": "2022-03-22", "close": 7.04, "volume": 66793.0}, {"date": "2022-03-23", "close": 7.01, "volume": 29237.0}, {"date": "2022-03-24", "close": 6.9584, "volume": 54575.0}, {"date": "2022-03-25", "close": 6.96, "volume": 81456.0}, {"date": "2022-03-28", "close": 6.93, "volume": 38147.0}, {"date": "2022-03-29", "close": 6.98, "volume": 47083.0}, {"date": "2022-03-30", "close": 7.0, "volume": 44010.0}, {"date": "2022-03-31", "close": 7.04, "volume": 42452.0}, {"date": "2022-04-01", "close": 6.99, "volume": 39160.0}, {"date": "2022-04-04", "close": 7.02, "volume": 63929.0}, {"date": "2022-04-05", "close": 6.96, "volume": 22954.0}, {"date": "2022-04-06", "close": 6.8, "volume": 226405.0}, {"date": "2022-04-07", "close": 6.84, "volume": 125103.0}, {"date": "2022-04-08", "close": 6.8, "volume": 82164.0}, {"date": "2022-04-11", "close": 6.76, "volume": 111167.0}, {"date": "2022-04-12", "close": 6.74, "volume": 52329.0}, {"date": "2022-04-13", "close": 6.73, "volume": 69335.0}, {"date": "2022-04-14", "close": 6.75, "volume": 35347.0}, {"date": "2022-04-18", "close": 6.69, "volume": 99568.0}, {"date": "2022-04-19", "close": 6.65, "volume": 41616.0}, {"date": "2022-04-20", "close": 6.72, "volume": 68859.0}, {"date": "2022-04-21", "close": 6.7072, "volume": 52707.0}, {"date": "2022-04-22", "close": 6.69, "volume": 41970.0}, {"date": "2022-04-25", "close": 6.86, "volume": 162412.0}, {"date": "2022-04-26", "close": 6.86, "volume": 37481.0}, {"date": "2022-04-27", "close": 6.91, "volume": 40218.0}, {"date": "2022-04-28", "close": 6.86, "volume": 41435.0}, {"date": "2022-04-29", "close": 6.71, "volume": 57150.0}, {"date": "2022-05-02", "close": 6.66, "volume": 37250.0}, {"date": "2022-05-03", "close": 6.62, "volume": 107360.0}, {"date": "2022-05-04", "close": 6.71, "volume": 69293.0}, {"date": "2022-05-05", "close": 6.67, "volume": 25693.0}, {"date": "2022-05-06", "close": 6.75, "volume": 36411.0}, {"date": "2022-05-09", "close": 6.67, "volume": 38895.0}, {"date": "2022-05-10", "close": 6.76, "volume": 23221.0}, {"date": "2022-05-11", "close": 6.88, "volume": 79333.0}, {"date": "2022-05-12", "close": 6.78, "volume": 14992.0}, {"date": "2022-05-13", "close": 6.63, "volume": 30739.0}, {"date": "2022-05-16", "close": 6.66, "volume": 9362.0}, {"date": "2022-05-17", "close": 6.59, "volume": 28278.0}, {"date": "2022-05-18", "close": 6.57, "volume": 32483.0}, {"date": "2022-05-19", "close": 6.57, "volume": 31446.0}, {"date": "2022-05-20", "close": 6.575, "volume": 21536.0}, {"date": "2022-05-23", "close": 6.8, "volume": 37364.0}, {"date": "2022-05-24", "close": 6.79, "volume": 26707.0}, {"date": "2022-05-25", "close": 6.87, "volume": 14102.0}, {"date": "2022-05-26", "close": 6.86, "volume": 71681.0}, {"date": "2022-05-27", "close": 6.965, "volume": 145765.0}, {"date": "2022-05-31", "close": 6.92, "volume": 36205.0}, {"date": "2022-06-01", "close": 6.9, "volume": 36279.0}, {"date": "2022-06-02", "close": 6.86, "volume": 143821.0}, {"date": "2022-06-03", "close": 6.78, "volume": 21244.0}, {"date": "2022-06-06", "close": 6.78, "volume": 55329.0}, {"date": "2022-06-07", "close": 6.85, "volume": 76027.0}, {"date": "2022-06-08", "close": 6.75, "volume": 45011.0}, {"date": "2022-06-09", "close": 6.715, "volume": 31627.0}, {"date": "2022-06-10", "close": 6.66, "volume": 89840.0}, {"date": "2022-06-13", "close": 6.61, "volume": 73041.0}, {"date": "2022-06-14", "close": 6.59, "volume": 52421.0}, {"date": "2022-06-15", "close": 6.54, "volume": 16380.0}, {"date": "2022-06-16", "close": 6.45, "volume": 41836.0}, {"date": "2022-06-17", "close": 6.47, "volume": 74627.0}, {"date": "2022-06-21", "close": 6.45, "volume": 28383.0}, {"date": "2022-06-22", "close": 6.44, "volume": 51798.0}, {"date": "2022-06-23", "close": 6.455, "volume": 111505.0}, {"date": "2022-06-24", "close": 6.46, "volume": 46769.0}, {"date": "2022-06-27", "close": 6.5, "volume": 107920.0}, {"date": "2022-06-28", "close": 6.52, "volume": 37519.0}, {"date": "2022-06-29", "close": 6.54, "volume": 57040.0}, {"date": "2022-06-30", "close": 6.57, "volume": 51929.0}, {"date": "2022-07-01", "close": 6.6, "volume": 42281.0}, {"date": "2022-07-05", "close": 6.61, "volume": 26982.0}, {"date": "2022-07-06", "close": 6.62, "volume": 33047.0}, {"date": "2022-07-07", "close": 6.66, "volume": 43214.0}, {"date": "2022-07-08", "close": 6.63, "volume": 49744.0}, {"date": "2022-07-11", "close": 6.64, "volume": 36113.0}, {"date": "2022-07-12", "close": 6.685, "volume": 31763.0}, {"date": "2022-07-13", "close": 6.7, "volume": 26301.0}, {"date": "2022-07-14", "close": 6.71, "volume": 39823.0}, {"date": "2022-07-15", "close": 6.74, "volume": 26060.0}, {"date": "2022-07-18", "close": 6.7, "volume": 25421.0}, {"date": "2022-07-19", "close": 6.73, "volume": 12039.0}, {"date": "2022-07-20", "close": 6.72, "volume": 17863.0}, {"date": "2022-07-21", "close": 6.71, "volume": 9334.0}, {"date": "2022-07-22", "close": 6.71, "volume": 27068.0}, {"date": "2022-07-25", "close": 6.7, "volume": 54347.0}, {"date": "2022-07-26", "close": 6.7043, "volume": 30142.0}, {"date": "2022-07-27", "close": 6.68, "volume": 17883.0}, {"date": "2022-07-28", "close": 6.78, "volume": 28352.0}, {"date": "2022-07-29", "close": 6.82, "volume": 55282.0}, {"date": "2022-08-01", "close": 6.84, "volume": 134479.0}, {"date": "2022-08-02", "close": 6.89, "volume": 42586.0}, {"date": "2022-08-03", "close": 6.9, "volume": 34689.0}, {"date": "2022-08-04", "close": 6.9, "volume": 21541.0}, {"date": "2022-08-05", "close": 6.83, "volume": 33679.0}, {"date": "2022-08-08", "close": 6.83, "volume": 17374.0}, {"date": "2022-08-09", "close": 6.84, "volume": 29744.0}, {"date": "2022-08-10", "close": 6.91, "volume": 122630.0}, {"date": "2022-08-11", "close": 6.91, "volume": 36990.0}, {"date": "2022-08-12", "close": 6.9, "volume": 30097.0}, {"date": "2022-08-15", "close": 6.9, "volume": 38320.0}, {"date": "2022-08-16", "close": 6.84, "volume": 53526.0}, {"date": "2022-08-17", "close": 6.8, "volume": 30232.0}, {"date": "2022-08-18", "close": 6.81, "volume": 27310.0}, {"date": "2022-08-19", "close": 6.76, "volume": 30216.0}, {"date": "2022-08-22", "close": 6.74, "volume": 20955.0}, {"date": "2022-08-23", "close": 6.75, "volume": 6035.0}, {"date": "2022-08-24", "close": 6.75, "volume": 113893.0}, {"date": "2022-08-25", "close": 6.7, "volume": 309953.0}, {"date": "2022-08-26", "close": 6.71, "volume": 21876.0}, {"date": "2022-08-29", "close": 6.75, "volume": 56349.0}, {"date": "2022-08-30", "close": 6.69, "volume": 14688.0}, {"date": "2022-08-31", "close": 6.68, "volume": 27356.0}, {"date": "2022-09-01", "close": 6.64, "volume": 25815.0}, {"date": "2022-09-02", "close": 6.73, "volume": 18796.0}, {"date": "2022-09-06", "close": 6.66, "volume": 26465.0}, {"date": "2022-09-07", "close": 6.68, "volume": 39634.0}, {"date": "2022-09-08", "close": 6.64, "volume": 12692.0}, {"date": "2022-09-09", "close": 6.615, "volume": 58852.0}, {"date": "2022-09-12", "close": 6.58, "volume": 84014.0}, {"date": "2022-09-13", "close": 6.5614, "volume": 18622.0}, {"date": "2022-09-14", "close": 6.49, "volume": 78693.0}, {"date": "2022-09-15", "close": 6.52, "volume": 25701.0}, {"date": "2022-09-16", "close": 6.5, "volume": 19859.0}, {"date": "2022-09-19", "close": 6.55, "volume": 67213.0}, {"date": "2022-09-20", "close": 6.42, "volume": 56863.0}, {"date": "2022-09-21", "close": 6.46, "volume": 45327.0}, {"date": "2022-09-22", "close": 6.4, "volume": 50741.0}, {"date": "2022-09-23", "close": 6.35, "volume": 51132.0}, {"date": "2022-09-26", "close": 6.27, "volume": 41676.0}, {"date": "2022-09-27", "close": 6.245, "volume": 32370.0}, {"date": "2022-09-28", "close": 6.26, "volume": 87934.0}, {"date": "2022-09-29", "close": 6.19, "volume": 59691.0}, {"date": "2022-09-30", "close": 6.2, "volume": 40290.0}, {"date": "2022-10-03", "close": 6.26, "volume": 67174.0}, {"date": "2022-10-04", "close": 6.34, "volume": 80396.0}, {"date": "2022-10-05", "close": 6.25, "volume": 44331.0}, {"date": "2022-10-06", "close": 6.3, "volume": 39063.0}, {"date": "2022-10-07", "close": 6.32, "volume": 21470.0}, {"date": "2022-10-10", "close": 6.3, "volume": 21059.0}, {"date": "2022-10-11", "close": 6.29, "volume": 84911.0}, {"date": "2022-10-12", "close": 6.25, "volume": 44982.0}, {"date": "2022-10-13", "close": 6.26, "volume": 44740.0}, {"date": "2022-10-14", "close": 6.21, "volume": 31451.0}, {"date": "2022-10-17", "close": 6.24, "volume": 71169.0}, {"date": "2022-10-18", "close": 6.25, "volume": 47191.0}, {"date": "2022-10-19", "close": 6.2, "volume": 107238.0}, {"date": "2022-10-20", "close": 6.23, "volume": 52969.0}, {"date": "2022-10-21", "close": 6.2, "volume": 40302.0}, {"date": "2022-10-24", "close": 6.18, "volume": 71802.0}, {"date": "2022-10-25", "close": 6.18, "volume": 30481.0}, {"date": "2022-10-26", "close": 6.1501, "volume": 91006.0}, {"date": "2022-10-27", "close": 6.138, "volume": 59468.0}, {"date": "2022-10-28", "close": 6.25, "volume": 75920.0}, {"date": "2022-10-31", "close": 6.26, "volume": 31861.0}, {"date": "2022-11-01", "close": 6.2, "volume": 86609.0}, {"date": "2022-11-02", "close": 6.21, "volume": 35828.0}, {"date": "2022-11-03", "close": 6.28, "volume": 57699.0}, {"date": "2022-11-04", "close": 6.29, "volume": 51614.0}, {"date": "2022-11-07", "close": 6.31, "volume": 56907.0}, {"date": "2022-11-08", "close": 6.2, "volume": 106367.0}, {"date": "2022-11-09", "close": 6.28, "volume": 37238.0}, {"date": "2022-11-10", "close": 6.4, "volume": 148002.0}, {"date": "2022-11-11", "close": 6.37, "volume": 45745.0}, {"date": "2022-11-14", "close": 6.28, "volume": 103795.0}, {"date": "2022-11-15", "close": 6.46, "volume": 105396.0}, {"date": "2022-11-16", "close": 6.72, "volume": 62880.0}, {"date": "2022-11-17", "close": 6.75, "volume": 65805.0}, {"date": "2022-11-18", "close": 6.51, "volume": 58043.0}, {"date": "2022-11-21", "close": 6.76, "volume": 83463.0}, {"date": "2022-11-22", "close": 6.73, "volume": 50704.0}, {"date": "2022-11-23", "close": 6.6, "volume": 53113.0}, {"date": "2022-11-25", "close": 6.64, "volume": 12235.0}, {"date": "2022-11-28", "close": 6.52, "volume": 45177.0}, {"date": "2022-11-29", "close": 6.79, "volume": 161041.0}, {"date": "2022-11-30", "close": 6.79, "volume": 60993.0}, {"date": "2022-12-01", "close": 6.62, "volume": 106820.0}, {"date": "2022-12-02", "close": 6.52, "volume": 73375.0}, {"date": "2022-12-05", "close": 6.49, "volume": 42921.0}, {"date": "2022-12-06", "close": 6.56, "volume": 97439.0}, {"date": "2022-12-07", "close": 6.57, "volume": 76249.0}, {"date": "2022-12-08", "close": 6.51, "volume": 68415.0}, {"date": "2022-12-09", "close": 6.49, "volume": 45411.0}, {"date": "2022-12-12", "close": 6.49, "volume": 162520.0}, {"date": "2022-12-13", "close": 6.51, "volume": 136460.0}, {"date": "2022-12-14", "close": 6.53, "volume": 74598.0}, {"date": "2022-12-15", "close": 6.5, "volume": 27981.0}, {"date": "2022-12-16", "close": 6.46, "volume": 47321.0}, {"date": "2022-12-19", "close": 6.46, "volume": 104888.0}, {"date": "2022-12-20", "close": 6.43, "volume": 91261.0}, {"date": "2022-12-21", "close": 6.41, "volume": 305306.0}, {"date": "2022-12-22", "close": 6.36, "volume": 74379.0}, {"date": "2022-12-23", "close": 6.31, "volume": 195485.0}, {"date": "2022-12-27", "close": 6.3, "volume": 78533.0}, {"date": "2022-12-28", "close": 6.3, "volume": 139052.0}, {"date": "2022-12-29", "close": 6.38, "volume": 235236.0}, {"date": "2022-12-30", "close": 6.38, "volume": 86335.0}, {"date": "2023-01-03", "close": 6.47, "volume": 44594.0}, {"date": "2023-01-04", "close": 6.48, "volume": 28837.0}, {"date": "2023-01-05", "close": 6.51, "volume": 48773.0}, {"date": "2023-01-06", "close": 6.57, "volume": 28965.0}, {"date": "2023-01-09", "close": 6.62, "volume": 67494.0}, {"date": "2023-01-10", "close": 6.55, "volume": 81648.0}, {"date": "2023-01-11", "close": 6.57, "volume": 46973.0}, {"date": "2023-01-12", "close": 6.58, "volume": 59638.0}, {"date": "2023-01-13", "close": 6.65, "volume": 102581.0}, {"date": "2023-01-17", "close": 6.56, "volume": 37179.0}, {"date": "2023-01-18", "close": 6.63, "volume": 46246.0}, {"date": "2023-01-19", "close": 6.62, "volume": 46377.0}, {"date": "2023-01-20", "close": 6.68, "volume": 33858.0}, {"date": "2023-01-23", "close": 6.63, "volume": 44853.0}, {"date": "2023-01-24", "close": 6.71, "volume": 28577.0}, {"date": "2023-01-25", "close": 6.71, "volume": 32427.0}, {"date": "2023-01-26", "close": 6.72, "volume": 29428.0}, {"date": "2023-01-27", "close": 6.62, "volume": 67957.0}, {"date": "2023-01-30", "close": 6.75, "volume": 37452.0}, {"date": "2023-01-31", "close": 6.74, "volume": 46014.0}, {"date": "2023-02-01", "close": 6.81, "volume": 20871.0}, {"date": "2023-02-02", "close": 6.84, "volume": 52251.0}, {"date": "2023-02-03", "close": 6.76, "volume": 12257.0}, {"date": "2023-02-06", "close": 6.71, "volume": 20925.0}, {"date": "2023-02-07", "close": 6.78, "volume": 26332.0}, {"date": "2023-02-08", "close": 6.78, "volume": 24857.0}, {"date": "2023-02-09", "close": 6.75, "volume": 45193.0}, {"date": "2023-02-10", "close": 6.77, "volume": 18891.0}, {"date": "2023-02-13", "close": 6.7, "volume": 35532.0}, {"date": "2023-02-14", "close": 6.68, "volume": 38590.0}, {"date": "2023-02-15", "close": 6.67, "volume": 14293.0}, {"date": "2023-02-16", "close": 6.63, "volume": 19728.0}, {"date": "2023-02-17", "close": 6.58, "volume": 19803.0}, {"date": "2023-02-21", "close": 6.52, "volume": 18232.0}, {"date": "2023-02-22", "close": 6.51, "volume": 15246.0}, {"date": "2023-02-23", "close": 6.49, "volume": 21038.0}, {"date": "2023-02-24", "close": 6.48, "volume": 23694.0}, {"date": "2023-02-27", "close": 6.45, "volume": 87925.0}, {"date": "2023-02-28", "close": 6.45, "volume": 25289.0}, {"date": "2023-03-01", "close": 6.44, "volume": 48994.0}, {"date": "2023-03-02", "close": 6.36, "volume": 326114.0}, {"date": "2023-03-03", "close": 6.4, "volume": 41523.0}, {"date": "2023-03-06", "close": 6.37, "volume": 79768.0}, {"date": "2023-03-07", "close": 6.36, "volume": 48767.0}, {"date": "2023-03-08", "close": 6.34, "volume": 53943.0}, {"date": "2023-03-09", "close": 6.34, "volume": 85004.0}, {"date": "2023-03-10", "close": 6.34, "volume": 53476.0}, {"date": "2023-03-13", "close": 6.34, "volume": 28026.0}, {"date": "2023-03-14", "close": 6.42, "volume": 35205.0}, {"date": "2023-03-15", "close": 6.41, "volume": 23288.0}, {"date": "2023-03-16", "close": 6.43, "volume": 4233.0}, {"date": "2023-03-17", "close": 6.43, "volume": 9931.0}, {"date": "2023-03-20", "close": 6.43, "volume": 13451.0}, {"date": "2023-03-21", "close": 6.34, "volume": 33255.0}, {"date": "2023-03-22", "close": 6.34, "volume": 142849.0}, {"date": "2023-03-23", "close": 6.36, "volume": 34130.0}, {"date": "2023-03-24", "close": 6.4, "volume": 37067.0}, {"date": "2023-03-27", "close": 6.4, "volume": 32152.0}, {"date": "2023-03-28", "close": 6.42, "volume": 61314.0}, {"date": "2023-03-29", "close": 6.47, "volume": 44219.0}, {"date": "2023-03-30", "close": 6.53, "volume": 22090.0}, {"date": "2023-03-31", "close": 6.67, "volume": 31547.0}, {"date": "2023-04-03", "close": 6.65, "volume": 48827.0}, {"date": "2023-04-04", "close": 6.59, "volume": 21263.0}, {"date": "2023-04-05", "close": 6.61, "volume": 16251.0}, {"date": "2023-04-06", "close": 6.62, "volume": 23209.0}, {"date": "2023-04-10", "close": 6.67, "volume": 47529.0}, {"date": "2023-04-11", "close": 6.7, "volume": 39021.0}, {"date": "2023-04-12", "close": 6.68, "volume": 11492.0}, {"date": "2023-04-13", "close": 6.66, "volume": 28036.0}, {"date": "2023-04-14", "close": 6.65, "volume": 13357.0}, {"date": "2023-04-17", "close": 6.64, "volume": 27473.0}, {"date": "2023-04-18", "close": 6.57, "volume": 25718.0}, {"date": "2023-04-19", "close": 6.59, "volume": 20872.0}, {"date": "2023-04-20", "close": 6.56, "volume": 23879.0}, {"date": "2023-04-21", "close": 6.55, "volume": 6540.0}, {"date": "2023-04-24", "close": 6.48, "volume": 47476.0}, {"date": "2023-04-25", "close": 6.44, "volume": 12137.0}, {"date": "2023-04-26", "close": 6.47, "volume": 53456.0}, {"date": "2023-04-27", "close": 6.48, "volume": 19004.0}, {"date": "2023-04-28", "close": 6.46, "volume": 17719.0}, {"date": "2023-05-01", "close": 6.42, "volume": 25964.0}, {"date": "2023-05-02", "close": 6.4439, "volume": 43255.0}, {"date": "2023-05-03", "close": 6.44, "volume": 30490.0}, {"date": "2023-05-04", "close": 6.43, "volume": 33131.0}, {"date": "2023-05-05", "close": 6.47, "volume": 35854.0}, {"date": "2023-05-08", "close": 6.43, "volume": 17442.0}, {"date": "2023-05-09", "close": 6.43, "volume": 36793.0}, {"date": "2023-05-10", "close": 6.46, "volume": 27540.0}, {"date": "2023-05-11", "close": 6.45, "volume": 10668.0}, {"date": "2023-05-12", "close": 6.42, "volume": 7271.0}, {"date": "2023-05-15", "close": 6.41, "volume": 29511.0}, {"date": "2023-05-16", "close": 6.42, "volume": 18147.0}, {"date": "2023-05-17", "close": 6.44, "volume": 8749.0}, {"date": "2023-05-18", "close": 6.41, "volume": 18375.0}, {"date": "2023-05-19", "close": 6.37, "volume": 13915.0}, {"date": "2023-05-22", "close": 6.37, "volume": 32769.0}, {"date": "2023-05-23", "close": 6.28, "volume": 32102.0}, {"date": "2023-05-24", "close": 6.28, "volume": 39884.0}, {"date": "2023-05-25", "close": 6.29, "volume": 16832.0}, {"date": "2023-05-26", "close": 6.29, "volume": 45103.0}, {"date": "2023-05-30", "close": 6.33, "volume": 28067.0}, {"date": "2023-05-31", "close": 6.33, "volume": 31608.0}, {"date": "2023-06-01", "close": 6.36, "volume": 22039.0}, {"date": "2023-06-02", "close": 6.37, "volume": 36223.0}, {"date": "2023-06-05", "close": 6.37, "volume": 12821.0}, {"date": "2023-06-06", "close": 6.41, "volume": 5123.0}, {"date": "2023-06-07", "close": 6.4, "volume": 40696.0}, {"date": "2023-06-08", "close": 6.41, "volume": 2131.0}, {"date": "2023-06-09", "close": 6.38, "volume": 25944.0}, {"date": "2023-06-12", "close": 6.37, "volume": 139830.0}, {"date": "2023-06-13", "close": 6.38, "volume": 422486.0}, {"date": "2023-06-14", "close": 6.39, "volume": 32860.0}, {"date": "2023-06-15", "close": 6.37, "volume": 39945.0}, {"date": "2023-06-16", "close": 6.37, "volume": 46028.0}, {"date": "2023-06-20", "close": 6.37, "volume": 36336.0}, {"date": "2023-06-21", "close": 6.36, "volume": 42414.0}, {"date": "2023-06-22", "close": 6.35, "volume": 50028.0}, {"date": "2023-06-23", "close": 6.41, "volume": 35539.0}, {"date": "2023-06-26", "close": 6.45, "volume": 72012.0}, {"date": "2023-06-27", "close": 6.47, "volume": 22083.0}, {"date": "2023-06-28", "close": 6.58, "volume": 151552.0}, {"date": "2023-06-29", "close": 6.54, "volume": 36387.0}, {"date": "2023-06-30", "close": 6.55, "volume": 21823.0}, {"date": "2023-07-03", "close": 6.5699, "volume": 11082.0}, {"date": "2023-07-05", "close": 6.53, "volume": 18699.0}, {"date": "2023-07-06", "close": 6.43, "volume": 14048.0}, {"date": "2023-07-07", "close": 6.39, "volume": 49696.0}, {"date": "2023-07-10", "close": 6.42, "volume": 85902.0}, {"date": "2023-07-11", "close": 6.44, "volume": 43387.0}, {"date": "2023-07-12", "close": 6.48, "volume": 29528.0}, {"date": "2023-07-13", "close": 6.65, "volume": 43304.0}, {"date": "2023-07-14", "close": 6.51, "volume": 21136.0}, {"date": "2023-07-17", "close": 6.49, "volume": 24274.0}, {"date": "2023-07-18", "close": 6.51, "volume": 43155.0}, {"date": "2023-07-19", "close": 6.6, "volume": 19535.0}, {"date": "2023-07-20", "close": 6.62, "volume": 25602.0}, {"date": "2023-07-21", "close": 6.59, "volume": 11438.0}, {"date": "2023-07-24", "close": 6.57, "volume": 27635.0}, {"date": "2023-07-25", "close": 6.59, "volume": 49866.0}, {"date": "2023-07-26", "close": 6.58, "volume": 19901.0}, {"date": "2023-07-27", "close": 6.51, "volume": 20203.0}, {"date": "2023-07-28", "close": 6.56, "volume": 48156.0}, {"date": "2023-07-31", "close": 6.52, "volume": 52058.0}, {"date": "2023-08-01", "close": 6.53, "volume": 24354.0}, {"date": "2023-08-02", "close": 6.47, "volume": 37596.0}, {"date": "2023-08-03", "close": 6.335, "volume": 72259.0}, {"date": "2023-08-04", "close": 6.35, "volume": 34102.0}, {"date": "2023-08-07", "close": 6.28, "volume": 79585.0}, {"date": "2023-08-08", "close": 6.3, "volume": 33483.0}, {"date": "2023-08-09", "close": 6.33, "volume": 36813.0}, {"date": "2023-08-10", "close": 6.31, "volume": 26123.0}, {"date": "2023-08-11", "close": 6.3, "volume": 34875.0}, {"date": "2023-08-14", "close": 6.34, "volume": 44951.0}, {"date": "2023-08-15", "close": 6.3344, "volume": 9231.0}, {"date": "2023-08-16", "close": 6.31, "volume": 65661.0}, {"date": "2023-08-17", "close": 6.33, "volume": 36038.0}, {"date": "2023-08-18", "close": 6.35, "volume": 31813.0}, {"date": "2023-08-21", "close": 6.3, "volume": 110435.0}, {"date": "2023-08-22", "close": 6.26, "volume": 36837.0}, {"date": "2023-08-23", "close": 6.26, "volume": 40590.0}, {"date": "2023-08-24", "close": 6.24, "volume": 4324.0}, {"date": "2023-08-25", "close": 6.24, "volume": 50669.0}, {"date": "2023-08-28", "close": 6.23, "volume": 34378.0}, {"date": "2023-08-29", "close": 6.275, "volume": 51013.0}, {"date": "2023-08-30", "close": 6.28, "volume": 84869.0}, {"date": "2023-08-31", "close": 6.28, "volume": 84154.0}, {"date": "2023-09-01", "close": 6.3, "volume": 22882.0}, {"date": "2023-09-05", "close": 6.29, "volume": 89653.0}, {"date": "2023-09-06", "close": 6.295, "volume": 32594.0}, {"date": "2023-09-07", "close": 6.27, "volume": 48997.0}, {"date": "2023-09-08", "close": 6.25, "volume": 11288.0}, {"date": "2023-09-11", "close": 6.23, "volume": 28593.0}, {"date": "2023-09-12", "close": 6.23, "volume": 33357.0}, {"date": "2023-09-13", "close": 6.24, "volume": 53780.0}, {"date": "2023-09-14", "close": 6.25, "volume": 18675.0}, {"date": "2023-09-15", "close": 6.24, "volume": 31030.0}, {"date": "2023-09-18", "close": 6.22, "volume": 54607.0}, {"date": "2023-09-19", "close": 6.23, "volume": 19697.0}, {"date": "2023-09-20", "close": 6.26, "volume": 41450.0}, {"date": "2023-09-21", "close": 6.17, "volume": 16490.0}, {"date": "2023-09-22", "close": 6.21, "volume": 41296.0}, {"date": "2023-09-25", "close": 6.16, "volume": 41511.0}, {"date": "2023-09-26", "close": 6.12, "volume": 73208.0}, {"date": "2023-09-27", "close": 6.1, "volume": 64532.0}, {"date": "2023-09-28", "close": 6.03, "volume": 57102.0}, {"date": "2023-09-29", "close": 6.09, "volume": 37379.0}, {"date": "2023-10-02", "close": 6.14, "volume": 64067.0}, {"date": "2023-10-03", "close": 6.03, "volume": 111714.0}, {"date": "2023-10-04", "close": 6.12, "volume": 43996.0}, {"date": "2023-10-05", "close": 6.11, "volume": 30279.0}, {"date": "2023-10-06", "close": 6.07, "volume": 52838.0}, {"date": "2023-10-09", "close": 6.17, "volume": 17226.0}, {"date": "2023-10-10", "close": 6.1, "volume": 39772.0}, {"date": "2023-10-11", "close": 6.2, "volume": 64868.0}, {"date": "2023-10-12", "close": 6.17, "volume": 57565.0}, {"date": "2023-10-13", "close": 6.18, "volume": 28143.0}, {"date": "2023-10-16", "close": 6.13, "volume": 21473.0}, {"date": "2023-10-17", "close": 6.02, "volume": 35644.0}, {"date": "2023-10-18", "close": 6.02, "volume": 28618.0}, {"date": "2023-10-19", "close": 6.0, "volume": 36259.0}, {"date": "2023-10-20", "close": 6.0, "volume": 32998.0}, {"date": "2023-10-23", "close": 5.98, "volume": 45421.0}, {"date": "2023-10-24", "close": 5.98, "volume": 24374.0}, {"date": "2023-10-25", "close": 5.94, "volume": 38356.0}, {"date": "2023-10-26", "close": 5.94, "volume": 23609.0}, {"date": "2023-10-27", "close": 5.95, "volume": 59085.0}, {"date": "2023-10-30", "close": 6.01, "volume": 35030.0}, {"date": "2023-10-31", "close": 6.01, "volume": 38744.0}, {"date": "2023-11-01", "close": 6.06, "volume": 30034.0}, {"date": "2023-11-02", "close": 6.17, "volume": 77226.0}, {"date": "2023-11-03", "close": 6.23, "volume": 30813.0}, {"date": "2023-11-06", "close": 6.21, "volume": 28287.0}, {"date": "2023-11-07", "close": 6.21, "volume": 74959.0}, {"date": "2023-11-08", "close": 6.28, "volume": 115136.0}, {"date": "2023-11-09", "close": 6.21, "volume": 14469.0}, {"date": "2023-11-10", "close": 6.21, "volume": 42638.0}, {"date": "2023-11-13", "close": 6.24, "volume": 29380.0}, {"date": "2023-11-14", "close": 6.34, "volume": 169736.0}, {"date": "2023-11-15", "close": 6.24, "volume": 85232.0}, {"date": "2023-11-16", "close": 6.33, "volume": 77363.0}, {"date": "2023-11-17", "close": 6.34, "volume": 71310.0}, {"date": "2023-11-20", "close": 6.32, "volume": 56539.0}, {"date": "2023-11-21", "close": 6.32, "volume": 77784.0}, {"date": "2023-11-22", "close": 6.32, "volume": 19556.0}, {"date": "2023-11-24", "close": 6.32, "volume": 12080.0}, {"date": "2023-11-27", "close": 6.3, "volume": 72735.0}, {"date": "2023-11-28", "close": 6.28, "volume": 54384.0}, {"date": "2023-11-29", "close": 6.35, "volume": 71798.0}, {"date": "2023-11-30", "close": 6.32, "volume": 90604.0}, {"date": "2023-12-01", "close": 6.37, "volume": 37249.0}, {"date": "2023-12-04", "close": 6.38, "volume": 42251.0}, {"date": "2023-12-05", "close": 6.41, "volume": 73610.0}, {"date": "2023-12-06", "close": 6.37, "volume": 33817.0}, {"date": "2023-12-07", "close": 6.34, "volume": 58955.0}, {"date": "2023-12-08", "close": 6.31, "volume": 109510.0}, {"date": "2023-12-11", "close": 6.29, "volume": 58295.0}, {"date": "2023-12-12", "close": 6.31, "volume": 82891.0}, {"date": "2023-12-13", "close": 6.38, "volume": 60038.0}, {"date": "2023-12-14", "close": 6.46, "volume": 38889.0}, {"date": "2023-12-15", "close": 6.37, "volume": 89764.0}, {"date": "2023-12-18", "close": 6.35, "volume": 220811.0}, {"date": "2023-12-19", "close": 6.38, "volume": 85448.0}, {"date": "2023-12-20", "close": 6.36, "volume": 158648.0}, {"date": "2023-12-21", "close": 6.39, "volume": 88250.0}, {"date": "2023-12-22", "close": 6.37, "volume": 125669.0}, {"date": "2023-12-26", "close": 6.41, "volume": 131806.0}, {"date": "2023-12-27", "close": 6.42, "volume": 104460.0}, {"date": "2023-12-28", "close": 6.43, "volume": 112743.0}, {"date": "2023-12-29", "close": 6.42, "volume": 72737.0}, {"date": "2024-01-02", "close": 6.47, "volume": 84962.0}, {"date": "2024-01-03", "close": 6.49, "volume": 52752.0}, {"date": "2024-01-04", "close": 6.4673, "volume": 37834.0}, {"date": "2024-01-05", "close": 6.4515, "volume": 26080.0}, {"date": "2024-01-08", "close": 6.4775, "volume": 44763.0}, {"date": "2024-01-09", "close": 6.46, "volume": 36192.0}, {"date": "2024-01-10", "close": 6.43, "volume": 55439.0}, {"date": "2024-01-11", "close": 6.45, "volume": 52117.0}, {"date": "2024-01-12", "close": 6.45, "volume": 15872.0}, {"date": "2024-01-16", "close": 6.4106, "volume": 49974.0}, {"date": "2024-01-17", "close": 6.42, "volume": 60300.0}, {"date": "2024-01-18", "close": 6.39, "volume": 43393.0}, {"date": "2024-01-19", "close": 6.42, "volume": 45548.0}, {"date": "2024-01-22", "close": 6.43, "volume": 34356.0}, {"date": "2024-01-23", "close": 6.42, "volume": 62418.0}, {"date": "2024-01-24", "close": 6.42, "volume": 32094.0}, {"date": "2024-01-25", "close": 6.54, "volume": 219457.0}, {"date": "2024-01-26", "close": 6.52, "volume": 61663.0}, {"date": "2024-01-29", "close": 6.53, "volume": 76090.0}, {"date": "2024-01-30", "close": 6.55, "volume": 34183.0}, {"date": "2024-01-31", "close": 6.58, "volume": 48883.0}, {"date": "2024-02-01", "close": 6.57, "volume": 55255.0}, {"date": "2024-02-02", "close": 6.57, "volume": 84675.0}, {"date": "2024-02-05", "close": 6.53, "volume": 45751.0}, {"date": "2024-02-06", "close": 6.57, "volume": 75889.0}, {"date": "2024-02-07", "close": 6.58, "volume": 36929.0}, {"date": "2024-02-08", "close": 6.58, "volume": 23201.0}, {"date": "2024-02-09", "close": 6.59, "volume": 22489.0}, {"date": "2024-02-12", "close": 6.62, "volume": 13446.0}, {"date": "2024-02-13", "close": 6.595, "volume": 69912.0}, {"date": "2024-02-14", "close": 6.62, "volume": 51205.0}, {"date": "2024-02-15", "close": 6.65, "volume": 27301.0}, {"date": "2024-02-16", "close": 6.6, "volume": 26365.0}, {"date": "2024-02-20", "close": 6.651, "volume": 41894.0}, {"date": "2024-02-21", "close": 6.671, "volume": 51475.0}, {"date": "2024-02-22", "close": 6.65, "volume": 36770.0}, {"date": "2024-02-23", "close": 6.65, "volume": 50439.0}, {"date": "2024-02-26", "close": 6.64, "volume": 26500.0}, {"date": "2024-02-27", "close": 6.5909, "volume": 15935.0}, {"date": "2024-02-28", "close": 6.59, "volume": 24720.0}, {"date": "2024-02-29", "close": 6.61, "volume": 95168.0}, {"date": "2024-03-01", "close": 6.61, "volume": 124749.0}, {"date": "2024-03-04", "close": 6.61, "volume": 32941.0}, {"date": "2024-03-05", "close": 6.59, "volume": 71530.0}, {"date": "2024-03-06", "close": 6.59, "volume": 86292.0}, {"date": "2024-03-07", "close": 6.5894, "volume": 76209.0}, {"date": "2024-03-08", "close": 6.57, "volume": 76371.0}, {"date": "2024-03-11", "close": 6.6, "volume": 35006.0}, {"date": "2024-03-12", "close": 6.62, "volume": 60073.0}, {"date": "2024-03-13", "close": 6.635, "volume": 34316.0}, {"date": "2024-03-14", "close": 6.63, "volume": 39570.0}, {"date": "2024-03-15", "close": 6.67, "volume": 69164.0}, {"date": "2024-03-18", "close": 6.74, "volume": 104344.0}, {"date": "2024-03-19", "close": 6.76, "volume": 56508.0}, {"date": "2024-03-20", "close": 6.72, "volume": 90709.0}, {"date": "2024-03-21", "close": 6.68, "volume": 39305.0}, {"date": "2024-03-22", "close": 6.71, "volume": 68358.0}, {"date": "2024-03-25", "close": 6.74, "volume": 83740.0}, {"date": "2024-03-26", "close": 6.77, "volume": 31264.0}, {"date": "2024-03-27", "close": 6.77, "volume": 55495.0}, {"date": "2024-03-28", "close": 6.79, "volume": 45972.0}, {"date": "2024-04-01", "close": 6.78, "volume": 70169.0}, {"date": "2024-04-02", "close": 6.78, "volume": 99434.0}, {"date": "2024-04-03", "close": 6.76, "volume": 67399.0}, {"date": "2024-04-04", "close": 6.73, "volume": 87539.0}, {"date": "2024-04-05", "close": 6.75, "volume": 90748.0}, {"date": "2024-04-08", "close": 6.77, "volume": 33573.0}, {"date": "2024-04-09", "close": 6.79, "volume": 25380.0}, {"date": "2024-04-10", "close": 6.754, "volume": 91891.0}, {"date": "2024-04-11", "close": 6.75, "volume": 44717.0}, {"date": "2024-04-12", "close": 6.8, "volume": 62670.0}, {"date": "2024-04-15", "close": 6.77, "volume": 42851.0}, {"date": "2024-04-16", "close": 6.84, "volume": 42255.0}, {"date": "2024-04-17", "close": 6.92, "volume": 44626.0}, {"date": "2024-04-18", "close": 6.84, "volume": 32256.0}, {"date": "2024-04-19", "close": 6.8, "volume": 43464.0}, {"date": "2024-04-22", "close": 6.74, "volume": 39036.0}, {"date": "2024-04-23", "close": 6.78, "volume": 67123.0}, {"date": "2024-04-24", "close": 6.82, "volume": 62753.0}, {"date": "2024-04-25", "close": 6.82, "volume": 55718.0}, {"date": "2024-04-26", "close": 6.8, "volume": 34783.0}, {"date": "2024-04-29", "close": 6.79, "volume": 56356.0}, {"date": "2024-04-30", "close": 6.79, "volume": 65007.0}, {"date": "2024-05-01", "close": 6.79, "volume": 78059.0}, {"date": "2024-05-02", "close": 6.78, "volume": 72115.0}, {"date": "2024-05-03", "close": 6.785, "volume": 58718.0}, {"date": "2024-05-06", "close": 6.8, "volume": 66717.0}, {"date": "2024-05-07", "close": 6.82, "volume": 97940.0}, {"date": "2024-05-08", "close": 6.82, "volume": 96532.0}, {"date": "2024-05-09", "close": 6.82, "volume": 58580.0}, {"date": "2024-05-10", "close": 6.8, "volume": 39050.0}, {"date": "2024-05-13", "close": 6.785, "volume": 56724.0}, {"date": "2024-05-14", "close": 6.795, "volume": 36253.0}, {"date": "2024-05-15", "close": 6.79, "volume": 64769.0}, {"date": "2024-05-16", "close": 6.81, "volume": 38753.0}, {"date": "2024-05-17", "close": 6.81, "volume": 71482.0}, {"date": "2024-05-20", "close": 6.8, "volume": 59141.0}, {"date": "2024-05-21", "close": 6.78, "volume": 81317.0}, {"date": "2024-05-22", "close": 6.74, "volume": 101773.0}, {"date": "2024-05-23", "close": 6.66, "volume": 88586.0}, {"date": "2024-05-24", "close": 6.6505, "volume": 81000.0}, {"date": "2024-05-28", "close": 6.605, "volume": 96244.0}, {"date": "2024-05-29", "close": 6.54, "volume": 66873.0}, {"date": "2024-05-30", "close": 6.549, "volume": 144160.0}, {"date": "2024-05-31", "close": 6.59, "volume": 45921.0}, {"date": "2024-06-03", "close": 6.64, "volume": 117588.0}, {"date": "2024-06-04", "close": 6.68, "volume": 119854.0}, {"date": "2024-06-05", "close": 6.72, "volume": 155670.0}, {"date": "2024-06-06", "close": 6.7, "volume": 50552.0}, {"date": "2024-06-07", "close": 6.71, "volume": 110772.0}, {"date": "2024-06-10", "close": 6.71, "volume": 36927.0}, {"date": "2024-06-11", "close": 6.74, "volume": 36994.0}, {"date": "2024-06-12", "close": 6.78, "volume": 30647.0}, {"date": "2024-06-13", "close": 6.82, "volume": 36966.0}, {"date": "2024-06-14", "close": 6.77, "volume": 67154.0}, {"date": "2024-06-17", "close": 6.78, "volume": 69461.0}, {"date": "2024-06-18", "close": 6.78, "volume": 83698.0}, {"date": "2024-06-20", "close": 6.78, "volume": 58080.0}, {"date": "2024-06-21", "close": 6.71, "volume": 97681.0}, {"date": "2024-06-24", "close": 6.72, "volume": 99116.0}, {"date": "2024-06-25", "close": 6.745, "volume": 50024.0}, {"date": "2024-06-26", "close": 6.75, "volume": 45514.0}, {"date": "2024-06-27", "close": 6.8, "volume": 32242.0}, {"date": "2024-06-28", "close": 6.78, "volume": 43446.0}, {"date": "2024-07-01", "close": 6.85, "volume": 56553.0}, {"date": "2024-07-02", "close": 6.91, "volume": 86649.0}, {"date": "2024-07-03", "close": 6.96, "volume": 60196.0}, {"date": "2024-07-05", "close": 6.89, "volume": 158753.0}, {"date": "2024-07-08", "close": 6.81, "volume": 71488.0}, {"date": "2024-07-09", "close": 6.84, "volume": 54200.0}, {"date": "2024-07-10", "close": 6.89, "volume": 64530.0}, {"date": "2024-07-11", "close": 6.9297, "volume": 42402.0}, {"date": "2024-07-12", "close": 6.98, "volume": 39238.0}, {"date": "2024-07-15", "close": 7.03, "volume": 30963.0}, {"date": "2024-07-16", "close": 7.04, "volume": 27506.0}, {"date": "2024-07-17", "close": 7.02, "volume": 83153.0}, {"date": "2024-07-18", "close": 6.975, "volume": 68580.0}, {"date": "2024-07-19", "close": 6.94, "volume": 40360.0}, {"date": "2024-07-22", "close": 6.97, "volume": 47924.0}, {"date": "2024-07-23", "close": 7.0, "volume": 45518.0}, {"date": "2024-07-24", "close": 6.94, "volume": 96770.0}, {"date": "2024-07-25", "close": 6.97, "volume": 165908.0}, {"date": "2024-07-26", "close": 6.99, "volume": 133122.0}, {"date": "2024-07-29", "close": 6.99, "volume": 62809.0}, {"date": "2024-07-30", "close": 7.03, "volume": 153498.0}, {"date": "2024-07-31", "close": 7.03, "volume": 57595.0}, {"date": "2024-08-01", "close": 7.02, "volume": 159747.0}, {"date": "2024-08-02", "close": 7.03, "volume": 129279.0}, {"date": "2024-08-05", "close": 6.97, "volume": 74768.0}, {"date": "2024-08-06", "close": 7.0099, "volume": 21535.0}, {"date": "2024-08-07", "close": 7.02, "volume": 87766.0}, {"date": "2024-08-08", "close": 7.0, "volume": 71972.0}, {"date": "2024-08-09", "close": 7.02, "volume": 118648.0}, {"date": "2024-08-12", "close": 7.1, "volume": 247798.0}, {"date": "2024-08-13", "close": 7.13, "volume": 111249.0}, {"date": "2024-08-14", "close": 7.15, "volume": 51263.0}, {"date": "2024-08-15", "close": 7.15, "volume": 114631.0}, {"date": "2024-08-16", "close": 7.16, "volume": 117843.0}, {"date": "2024-08-19", "close": 7.09, "volume": 152440.0}, {"date": "2024-08-20", "close": 7.12, "volume": 76387.0}, {"date": "2024-08-21", "close": 7.11, "volume": 48970.0}, {"date": "2024-08-22", "close": 7.11, "volume": 69299.0}, {"date": "2024-08-23", "close": 7.15, "volume": 63674.0}, {"date": "2024-08-26", "close": 7.14, "volume": 48596.0}, {"date": "2024-08-27", "close": 7.13, "volume": 56053.0}, {"date": "2024-08-28", "close": 7.12, "volume": 64610.0}, {"date": "2024-08-29", "close": 7.08, "volume": 94781.0}, {"date": "2024-08-30", "close": 7.11, "volume": 43552.0}, {"date": "2024-09-03", "close": 7.16, "volume": 45226.0}, {"date": "2024-09-04", "close": 7.22, "volume": 73016.0}, {"date": "2024-09-05", "close": 7.23, "volume": 70218.0}, {"date": "2024-09-06", "close": 7.24, "volume": 69762.0}, {"date": "2024-09-09", "close": 7.24, "volume": 55123.0}, {"date": "2024-09-10", "close": 7.25, "volume": 59894.0}, {"date": "2024-09-11", "close": 7.31, "volume": 194504.0}, {"date": "2024-09-12", "close": 7.31, "volume": 99464.0}, {"date": "2024-09-13", "close": 7.31, "volume": 55492.0}, {"date": "2024-09-16", "close": 7.32, "volume": 83987.0}, {"date": "2024-09-17", "close": 7.32, "volume": 88593.0}, {"date": "2024-09-18", "close": 7.28, "volume": 69145.0}, {"date": "2024-09-19", "close": 7.25, "volume": 90032.0}, {"date": "2024-09-20", "close": 7.25, "volume": 86943.0}, {"date": "2024-09-23", "close": 7.21, "volume": 66608.0}, {"date": "2024-09-24", "close": 7.22, "volume": 65044.0}, {"date": "2024-09-25", "close": 7.19, "volume": 97020.0}, {"date": "2024-09-26", "close": 7.18, "volume": 51510.0}, {"date": "2024-09-27", "close": 7.23, "volume": 77185.0}, {"date": "2024-09-30", "close": 7.23, "volume": 162166.0}, {"date": "2024-10-01", "close": 7.3, "volume": 81339.0}, {"date": "2024-10-02", "close": 7.29, "volume": 98560.0}, {"date": "2024-10-03", "close": 7.28, "volume": 78869.0}, {"date": "2024-10-04", "close": 7.27, "volume": 44424.0}, {"date": "2024-10-07", "close": 7.28, "volume": 72754.0}, {"date": "2024-10-08", "close": 7.29, "volume": 24009.0}, {"date": "2024-10-09", "close": 7.23, "volume": 56644.0}, {"date": "2024-10-10", "close": 7.24, "volume": 59227.0}, {"date": "2024-10-11", "close": 7.24, "volume": 60954.0}, {"date": "2024-10-14", "close": 7.25, "volume": 61585.0}, {"date": "2024-10-15", "close": 7.2, "volume": 64161.0}, {"date": "2024-10-16", "close": 7.25, "volume": 67786.0}, {"date": "2024-10-17", "close": 7.27, "volume": 101079.0}, {"date": "2024-10-18", "close": 7.28, "volume": 43476.0}, {"date": "2024-10-21", "close": 7.26, "volume": 36697.0}, {"date": "2024-10-22", "close": 7.24, "volume": 70158.0}, {"date": "2024-10-23", "close": 7.13, "volume": 86822.0}, {"date": "2024-10-24", "close": 7.08, "volume": 91571.0}, {"date": "2024-10-25", "close": 7.07, "volume": 76748.0}, {"date": "2024-10-28", "close": 6.97, "volume": 153340.0}, {"date": "2024-10-29", "close": 6.945, "volume": 75458.0}, {"date": "2024-10-30", "close": 6.94, "volume": 71877.0}, {"date": "2024-10-31", "close": 7.0, "volume": 201866.0}, {"date": "2024-11-01", "close": 6.94, "volume": 55599.0}, {"date": "2024-11-04", "close": 6.95, "volume": 94248.0}, {"date": "2024-11-05", "close": 6.95, "volume": 34283.0}, {"date": "2024-11-06", "close": 6.97, "volume": 101640.0}, {"date": "2024-11-07", "close": 7.02, "volume": 39735.0}, {"date": "2024-11-08", "close": 7.08, "volume": 75302.0}, {"date": "2024-11-11", "close": 7.17, "volume": 90421.0}, {"date": "2024-11-12", "close": 7.1, "volume": 72994.0}, {"date": "2024-11-13", "close": 7.105, "volume": 23796.0}, {"date": "2024-11-14", "close": 7.1309, "volume": 63804.0}, {"date": "2024-11-15", "close": 7.15, "volume": 51027.0}, {"date": "2024-11-18", "close": 7.13, "volume": 30930.0}, {"date": "2024-11-19", "close": 7.12, "volume": 21954.0}, {"date": "2024-11-20", "close": 7.13, "volume": 37661.0}, {"date": "2024-11-21", "close": 7.07, "volume": 48074.0}, {"date": "2024-11-22", "close": 7.05, "volume": 44231.0}, {"date": "2024-11-25", "close": 7.08, "volume": 50771.0}, {"date": "2024-11-26", "close": 7.05, "volume": 75143.0}, {"date": "2024-11-27", "close": 7.16, "volume": 26920.0}, {"date": "2024-11-29", "close": 7.22, "volume": 70141.0}, {"date": "2024-12-02", "close": 7.24, "volume": 80940.0}, {"date": "2024-12-03", "close": 7.22, "volume": 113352.0}, {"date": "2024-12-04", "close": 7.21, "volume": 41409.0}, {"date": "2024-12-05", "close": 7.18, "volume": 46933.0}, {"date": "2024-12-06", "close": 7.19, "volume": 41531.0}, {"date": "2024-12-09", "close": 7.15, "volume": 37465.0}, {"date": "2024-12-10", "close": 7.1, "volume": 68322.0}, {"date": "2024-12-11", "close": 7.13, "volume": 60039.0}, {"date": "2024-12-12", "close": 7.14, "volume": 61943.0}, {"date": "2024-12-13", "close": 7.04, "volume": 43318.0}, {"date": "2024-12-16", "close": 6.98, "volume": 71767.0}, {"date": "2024-12-17", "close": 6.92, "volume": 56262.0}, {"date": "2024-12-18", "close": 6.92, "volume": 87788.0}, {"date": "2024-12-19", "close": 6.78, "volume": 77089.0}, {"date": "2024-12-20", "close": 6.81, "volume": 66229.0}, {"date": "2024-12-23", "close": 6.75, "volume": 190136.0}, {"date": "2024-12-24", "close": 6.86, "volume": 36367.0}, {"date": "2024-12-26", "close": 6.94, "volume": 74377.0}, {"date": "2024-12-27", "close": 7.01, "volume": 98069.0}, {"date": "2024-12-30", "close": 6.87, "volume": 117577.0}, {"date": "2024-12-31", "close": 6.8, "volume": 151053.0}, {"date": "2025-01-02", "close": 6.9, "volume": 79931.0}, {"date": "2025-01-03", "close": 6.93, "volume": 27292.0}, {"date": "2025-01-06", "close": 6.94, "volume": 73427.0}, {"date": "2025-01-07", "close": 6.97, "volume": 21365.0}, {"date": "2025-01-08", "close": 6.98, "volume": 122174.0}, {"date": "2025-01-10", "close": 6.97, "volume": 65928.0}, {"date": "2025-01-13", "close": 6.93, "volume": 44345.0}, {"date": "2025-01-14", "close": 6.97, "volume": 53781.0}, {"date": "2025-01-15", "close": 7.06, "volume": 71085.0}, {"date": "2025-01-16", "close": 7.05, "volume": 84115.0}, {"date": "2025-01-17", "close": 7.03, "volume": 89965.0}, {"date": "2025-01-21", "close": 7.07, "volume": 41055.0}, {"date": "2025-01-22", "close": 7.04, "volume": 61891.0}, {"date": "2025-01-23", "close": 7.1, "volume": 144148.0}, {"date": "2025-01-24", "close": 7.01, "volume": 43388.0}, {"date": "2025-01-27", "close": 7.05, "volume": 37113.0}, {"date": "2025-01-28", "close": 7.11, "volume": 80818.0}, {"date": "2025-01-29", "close": 7.11, "volume": 84790.0}, {"date": "2025-01-30", "close": 7.1, "volume": 49300.0}, {"date": "2025-01-31", "close": 7.09, "volume": 97306.0}, {"date": "2025-02-03", "close": 7.09, "volume": 52420.0}, {"date": "2025-02-04", "close": 7.15, "volume": 57917.0}, {"date": "2025-02-05", "close": 7.19, "volume": 138651.0}, {"date": "2025-02-06", "close": 7.2, "volume": 58484.0}, {"date": "2025-02-07", "close": 7.22, "volume": 34404.0}, {"date": "2025-02-10", "close": 7.23, "volume": 37058.0}, {"date": "2025-02-11", "close": 7.36, "volume": 97396.0}, {"date": "2025-02-12", "close": 7.33, "volume": 95635.0}, {"date": "2025-02-13", "close": 7.4, "volume": 77547.0}, {"date": "2025-02-14", "close": 7.38, "volume": 108938.0}, {"date": "2025-02-18", "close": 7.5, "volume": 56218.0}, {"date": "2025-02-19", "close": 7.65, "volume": 114300.0}, {"date": "2025-02-20", "close": 7.71, "volume": 109635.0}, {"date": "2025-02-21", "close": 7.43, "volume": 196952.0}, {"date": "2025-02-24", "close": 7.47, "volume": 30184.0}, {"date": "2025-02-25", "close": 7.53, "volume": 81681.0}, {"date": "2025-02-26", "close": 7.56, "volume": 37871.0}, {"date": "2025-02-27", "close": 7.66, "volume": 48972.0}, {"date": "2025-02-28", "close": 7.63, "volume": 49111.0}, {"date": "2025-03-03", "close": 7.35, "volume": 129963.0}, {"date": "2025-03-04", "close": 7.45, "volume": 19811.0}, {"date": "2025-03-05", "close": 7.36, "volume": 39406.0}, {"date": "2025-03-06", "close": 7.3297, "volume": 31253.0}, {"date": "2025-03-07", "close": 7.47, "volume": 47873.0}, {"date": "2025-03-10", "close": 7.27, "volume": 47400.0}, {"date": "2025-03-11", "close": 7.4, "volume": 35273.0}, {"date": "2025-03-12", "close": 7.43, "volume": 24980.0}, {"date": "2025-03-13", "close": 7.44, "volume": 41283.0}, {"date": "2025-03-14", "close": 7.55, "volume": 77310.0}, {"date": "2025-03-17", "close": 7.45, "volume": 57154.0}, {"date": "2025-03-18", "close": 7.51, "volume": 39898.0}, {"date": "2025-03-19", "close": 7.51, "volume": 25130.0}, {"date": "2025-03-20", "close": 7.53, "volume": 56479.0}, {"date": "2025-03-21", "close": 7.64, "volume": 32318.0}, {"date": "2025-03-24", "close": 7.63, "volume": 49190.0}, {"date": "2025-03-25", "close": 7.82, "volume": 82350.0}, {"date": "2025-03-26", "close": 7.6, "volume": 97049.0}, {"date": "2025-03-27", "close": 7.47, "volume": 42697.0}, {"date": "2025-03-28", "close": 7.42, "volume": 26922.0}, {"date": "2025-03-31", "close": 7.41, "volume": 83133.0}, {"date": "2025-04-01", "close": 7.4, "volume": 53498.0}, {"date": "2025-04-02", "close": 7.42, "volume": 28672.0}, {"date": "2025-04-03", "close": 7.42, "volume": 33593.0}, {"date": "2025-04-04", "close": 7.32, "volume": 34781.0}, {"date": "2025-04-07", "close": 7.13, "volume": 50215.0}, {"date": "2025-04-08", "close": 7.09, "volume": 89186.0}, {"date": "2025-04-09", "close": 7.3, "volume": 67396.0}, {"date": "2025-04-10", "close": 7.21, "volume": 18842.0}, {"date": "2025-04-11", "close": 7.14, "volume": 30362.0}, {"date": "2025-04-14", "close": 7.06, "volume": 152282.0}, {"date": "2025-04-15", "close": 7.03, "volume": 98409.0}, {"date": "2025-04-16", "close": 6.99, "volume": 21274.0}, {"date": "2025-04-17", "close": 6.99, "volume": 23694.0}, {"date": "2025-04-21", "close": 7.02, "volume": 76919.0}, {"date": "2025-04-22", "close": 6.95, "volume": 66530.0}, {"date": "2025-04-23", "close": 6.98, "volume": 55618.0}, {"date": "2025-04-24", "close": 7.0, "volume": 68003.0}, {"date": "2025-04-25", "close": 7.05, "volume": 38463.0}, {"date": "2025-04-28", "close": 7.11, "volume": 59286.0}, {"date": "2025-04-29", "close": 7.14, "volume": 57083.0}, {"date": "2025-04-30", "close": 7.2, "volume": 40660.0}, {"date": "2025-05-01", "close": 7.3, "volume": 38508.0}, {"date": "2025-05-02", "close": 7.32, "volume": 41242.0}, {"date": "2025-05-05", "close": 7.34, "volume": 17795.0}, {"date": "2025-05-06", "close": 7.33, "volume": 26988.0}, {"date": "2025-05-07", "close": 7.41, "volume": 32074.0}, {"date": "2025-05-08", "close": 7.36, "volume": 26029.0}, {"date": "2025-05-09", "close": 7.39, "volume": 18146.0}, {"date": "2025-05-12", "close": 7.39, "volume": 37576.0}, {"date": "2025-05-13", "close": 7.5, "volume": 31417.0}, {"date": "2025-05-14", "close": 7.42, "volume": 43954.0}, {"date": "2025-05-15", "close": 7.5, "volume": 32113.0}, {"date": "2025-05-16", "close": 7.38, "volume": 19631.0}, {"date": "2025-05-19", "close": 7.23, "volume": 45081.0}, {"date": "2025-05-20", "close": 7.19, "volume": 27161.0}, {"date": "2025-05-21", "close": 7.14, "volume": 24332.0}, {"date": "2025-05-22", "close": 7.12, "volume": 52691.0}, {"date": "2025-05-23", "close": 7.06, "volume": 38495.0}, {"date": "2025-05-27", "close": 7.07, "volume": 61446.0}, {"date": "2025-05-28", "close": 6.98, "volume": 80498.0}, {"date": "2025-05-29", "close": 6.96, "volume": 76810.0}, {"date": "2025-05-30", "close": 6.97, "volume": 45513.0}, {"date": "2025-06-02", "close": 6.96, "volume": 76193.0}, {"date": "2025-06-03", "close": 6.94, "volume": 101200.0}, {"date": "2025-06-04", "close": 6.93, "volume": 41216.0}, {"date": "2025-06-05", "close": 6.91, "volume": 37505.0}, {"date": "2025-06-06", "close": 6.86, "volume": 27787.0}, {"date": "2025-06-09", "close": 6.89, "volume": 32803.0}, {"date": "2025-06-10", "close": 6.93, "volume": 30054.0}, {"date": "2025-06-11", "close": 6.91, "volume": 28746.0}, {"date": "2025-06-12", "close": 7.0, "volume": 19534.0}, {"date": "2025-06-13", "close": 6.96, "volume": 19451.0}, {"date": "2025-06-16", "close": 6.9, "volume": 80873.0}, {"date": "2025-06-17", "close": 6.91, "volume": 45725.0}, {"date": "2025-06-18", "close": 6.94, "volume": 81467.0}, {"date": "2025-06-20", "close": 6.91, "volume": 35296.0}, {"date": "2025-06-23", "close": 6.86, "volume": 97310.0}, {"date": "2025-06-24", "close": 6.85, "volume": 94203.0}, {"date": "2025-06-25", "close": 6.87, "volume": 52274.0}, {"date": "2025-06-26", "close": 6.85, "volume": 80437.0}, {"date": "2025-06-27", "close": 6.84, "volume": 105837.0}, {"date": "2025-06-30", "close": 6.95, "volume": 104774.0}, {"date": "2025-07-01", "close": 7.04, "volume": 217538.0}, {"date": "2025-07-02", "close": 7.09, "volume": 74442.0}, {"date": "2025-07-03", "close": 7.16, "volume": 15376.0}, {"date": "2025-07-07", "close": 7.06, "volume": 26401.0}, {"date": "2025-07-08", "close": 7.13, "volume": 42908.0}, {"date": "2025-07-09", "close": 7.17, "volume": 31485.0}, {"date": "2025-07-10", "close": 7.12, "volume": 58132.0}, {"date": "2025-07-11", "close": 6.95, "volume": 31918.0}, {"date": "2025-07-14", "close": 6.91, "volume": 52344.0}, {"date": "2025-07-15", "close": 6.86, "volume": 59790.0}, {"date": "2025-07-16", "close": 6.84, "volume": 33271.0}, {"date": "2025-07-17", "close": 6.8, "volume": 72005.0}, {"date": "2025-07-18", "close": 6.8, "volume": 137023.0}, {"date": "2025-07-21", "close": 6.7888, "volume": 43228.0}, {"date": "2025-07-22", "close": 6.72, "volume": 217809.0}, {"date": "2025-07-23", "close": 6.68, "volume": 121061.0}, {"date": "2025-07-24", "close": 6.67, "volume": 160300.0}, {"date": "2025-07-25", "close": 6.72, "volume": 73856.0}, {"date": "2025-07-28", "close": 6.71, "volume": 28756.0}, {"date": "2025-07-29", "close": 6.89, "volume": 111982.0}, {"date": "2025-07-30", "close": 6.76, "volume": 74697.0}, {"date": "2025-07-31", "close": 6.78, "volume": 54510.0}, {"date": "2025-08-01", "close": 6.83, "volume": 101830.0}, {"date": "2025-08-04", "close": 6.8, "volume": 159607.0}, {"date": "2025-08-05", "close": 6.83, "volume": 74191.0}, {"date": "2025-08-06", "close": 6.85, "volume": 59867.0}, {"date": "2025-08-07", "close": 6.86, "volume": 46875.0}, {"date": "2025-08-08", "close": 6.85, "volume": 37277.0}, {"date": "2025-08-11", "close": 6.86, "volume": 103245.0}, {"date": "2025-08-12", "close": 6.89, "volume": 34461.0}, {"date": "2025-08-13", "close": 6.89, "volume": 94215.0}, {"date": "2025-08-14", "close": 6.89, "volume": 63311.0}, {"date": "2025-08-15", "close": 6.85, "volume": 20051.0}, {"date": "2025-08-18", "close": 6.865, "volume": 17500.0}, {"date": "2025-08-19", "close": 6.82, "volume": 21215.0}, {"date": "2025-08-20", "close": 6.84, "volume": 16660.0}, {"date": "2025-08-21", "close": 6.755, "volume": 131263.0}, {"date": "2025-08-22", "close": 6.8, "volume": 71409.0}, {"date": "2025-08-25", "close": 6.775, "volume": 60422.0}, {"date": "2025-08-26", "close": 6.81, "volume": 103204.0}, {"date": "2025-08-27", "close": 6.86, "volume": 92739.0}, {"date": "2025-08-28", "close": 6.89, "volume": 125630.0}, {"date": "2025-08-29", "close": 6.95, "volume": 51583.0}, {"date": "2025-09-02", "close": 6.95, "volume": 140519.0}, {"date": "2025-09-03", "close": 7.02, "volume": 68617.0}, {"date": "2025-09-04", "close": 7.02, "volume": 39167.0}, {"date": "2025-09-05", "close": 7.34, "volume": 103453.0}, {"date": "2025-09-08", "close": 7.14, "volume": 102578.0}, {"date": "2025-09-09", "close": 7.14, "volume": 48472.0}, {"date": "2025-09-10", "close": 7.38, "volume": 127972.0}, {"date": "2025-09-11", "close": 7.37, "volume": 40605.0}, {"date": "2025-09-12", "close": 7.39, "volume": 54274.0}, {"date": "2025-09-15", "close": 7.43, "volume": 50012.0}, {"date": "2025-09-16", "close": 7.54, "volume": 110429.0}, {"date": "2025-09-17", "close": 7.4, "volume": 74944.0}, {"date": "2025-09-18", "close": 7.54, "volume": 44353.0}, {"date": "2025-09-19", "close": 7.63, "volume": 53532.0}, {"date": "2025-09-22", "close": 7.38, "volume": 84131.0}, {"date": "2025-09-23", "close": 7.41, "volume": 69546.0}, {"date": "2025-09-24", "close": 7.38, "volume": 67568.0}, {"date": "2025-09-25", "close": 7.34, "volume": 111948.0}, {"date": "2025-09-26", "close": 7.27, "volume": 24713.0}, {"date": "2025-09-29", "close": 7.14, "volume": 27172.0}, {"date": "2025-09-30", "close": 7.23, "volume": 64782.0}, {"date": "2025-10-01", "close": 7.235, "volume": 54287.0}, {"date": "2025-10-02", "close": 7.33, "volume": 45266.0}, {"date": "2025-10-03", "close": 7.41, "volume": 46645.0}, {"date": "2025-10-06", "close": 7.24, "volume": 118576.0}, {"date": "2025-10-07", "close": 7.08, "volume": 47675.0}, {"date": "2025-10-08", "close": 7.06, "volume": 42344.0}, {"date": "2025-10-09", "close": 6.972, "volume": 80864.0}, {"date": "2025-10-10", "close": 7.02, "volume": 34895.0}, {"date": "2025-10-13", "close": 7.0, "volume": 39997.0}, {"date": "2025-10-14", "close": 7.02, "volume": 65712.0}, {"date": "2025-10-15", "close": 7.06, "volume": 49771.0}, {"date": "2025-10-16", "close": 7.09, "volume": 92815.0}, {"date": "2025-10-17", "close": 7.01, "volume": 46039.0}, {"date": "2025-10-20", "close": 7.06, "volume": 10388.0}, {"date": "2025-10-21", "close": 7.07, "volume": 25547.0}, {"date": "2025-10-22", "close": 7.14, "volume": 41006.0}, {"date": "2025-10-23", "close": 7.12, "volume": 33893.0}, {"date": "2025-10-24", "close": 7.25, "volume": 121962.0}, {"date": "2025-10-27", "close": 7.1, "volume": 103308.0}, {"date": "2025-10-28", "close": 7.11, "volume": 121807.0}, {"date": "2025-10-29", "close": 7.04, "volume": 96698.0}, {"date": "2025-10-30", "close": 7.04, "volume": 70705.0}, {"date": "2025-10-31", "close": 7.05, "volume": 61943.0}, {"date": "2025-11-03", "close": 6.97, "volume": 63727.0}, {"date": "2025-11-04", "close": 6.98, "volume": 133173.0}, {"date": "2025-11-05", "close": 6.94, "volume": 95037.0}, {"date": "2025-11-06", "close": 6.96, "volume": 62718.0}, {"date": "2025-11-07", "close": 6.92, "volume": 84461.0}, {"date": "2025-11-10", "close": 6.94, "volume": 80354.0}, {"date": "2025-11-11", "close": 7.0, "volume": 114554.0}, {"date": "2025-11-12", "close": 7.04, "volume": 99891.0}, {"date": "2025-11-13", "close": 7.03, "volume": 66579.0}, {"date": "2025-11-14", "close": 7.06, "volume": 125412.0}, {"date": "2025-11-17", "close": 7.05, "volume": 86524.0}, {"date": "2025-11-18", "close": 7.04, "volume": 64762.0}, {"date": "2025-11-19", "close": 6.97, "volume": 86174.0}, {"date": "2025-11-20", "close": 6.87, "volume": 116072.0}, {"date": "2025-11-21", "close": 6.86, "volume": 91764.0}, {"date": "2025-11-24", "close": 6.83, "volume": 50639.0}, {"date": "2025-11-25", "close": 6.92, "volume": 103550.0}, {"date": "2025-11-26", "close": 6.94, "volume": 98018.0}, {"date": "2025-11-28", "close": 6.93, "volume": 31566.0}, {"date": "2025-12-01", "close": 6.87, "volume": 71979.0}, {"date": "2025-12-02", "close": 6.92, "volume": 73314.0}, {"date": "2025-12-03", "close": 6.97, "volume": 78884.0}, {"date": "2025-12-04", "close": 7.02, "volume": 85884.0}, {"date": "2025-12-05", "close": 7.01, "volume": 70961.0}, {"date": "2025-12-08", "close": 7.01, "volume": 39651.0}, {"date": "2025-12-09", "close": 6.973, "volume": 42063.0}, {"date": "2025-12-10", "close": 7.03, "volume": 82900.0}, {"date": "2025-12-11", "close": 7.05, "volume": 54673.0}, {"date": "2025-12-12", "close": 6.98, "volume": 47878.0}, {"date": "2025-12-15", "close": 6.92, "volume": 44410.0}, {"date": "2025-12-16", "close": 6.93, "volume": 55814.0}, {"date": "2025-12-17", "close": 6.91, "volume": 53475.0}, {"date": "2025-12-18", "close": 6.95, "volume": 75151.0}, {"date": "2025-12-19", "close": 6.91, "volume": 81740.0}, {"date": "2025-12-22", "close": 6.92, "volume": 51630.0}, {"date": "2025-12-23", "close": 6.86, "volume": 63374.0}, {"date": "2025-12-24", "close": 6.86, "volume": 44411.0}, {"date": "2025-12-26", "close": 6.83, "volume": 39882.0}, {"date": "2025-12-29", "close": 6.86, "volume": 99021.0}, {"date": "2025-12-30", "close": 6.89, "volume": 55765.0}, {"date": "2025-12-31", "close": 6.88, "volume": 130185.0}, {"date": "2026-01-02", "close": 6.86, "volume": 50931.0}, {"date": "2026-01-05", "close": 6.88, "volume": 30459.0}, {"date": "2026-01-06", "close": 6.88, "volume": 45384.0}, {"date": "2026-01-07", "close": 6.91, "volume": 57628.0}, {"date": "2026-01-08", "close": 6.92, "volume": 38520.0}, {"date": "2026-01-09", "close": 6.94, "volume": 41647.0}, {"date": "2026-01-12", "close": 6.94, "volume": 46593.0}, {"date": "2026-01-13", "close": 6.97, "volume": 61573.0}, {"date": "2026-01-14", "close": 6.98, "volume": 53956.0}, {"date": "2026-01-15", "close": 6.96, "volume": 36012.0}, {"date": "2026-01-16", "close": 6.95, "volume": 72189.0}, {"date": "2026-01-20", "close": 6.91, "volume": 78533.0}, {"date": "2026-01-21", "close": 6.92, "volume": 50933.0}, {"date": "2026-01-22", "close": 6.88, "volume": 126869.0}, {"date": "2026-01-23", "close": 6.83, "volume": 99655.0}, {"date": "2026-01-26", "close": 6.823, "volume": 54574.0}, {"date": "2026-01-27", "close": 6.88, "volume": 45870.0}, {"date": "2026-01-28", "close": 6.88, "volume": 48858.0}, {"date": "2026-01-29", "close": 6.88, "volume": 78416.0}, {"date": "2026-01-30", "close": 6.88, "volume": 40701.0}, {"date": "2026-02-02", "close": 6.91, "volume": 119867.0}, {"date": "2026-02-03", "close": 6.92, "volume": 19583.0}, {"date": "2026-02-04", "close": 6.95, "volume": 67470.0}, {"date": "2026-02-05", "close": 6.99, "volume": 70998.0}, {"date": "2026-02-06", "close": 6.987, "volume": 35173.0}, {"date": "2026-02-09", "close": 7.01, "volume": 52807.0}, {"date": "2026-02-10", "close": 7.01, "volume": 31749.0}, {"date": "2026-02-11", "close": 7.0, "volume": 20161.0}, {"date": "2026-02-12", "close": 7.03, "volume": 48242.0}, {"date": "2026-02-13", "close": 7.0, "volume": 49393.0}, {"date": "2026-02-17", "close": 7.03, "volume": 61322.0}, {"date": "2026-02-18", "close": 7.0, "volume": 79819.0}, {"date": "2026-02-19", "close": 6.99, "volume": 113656.0}, {"date": "2026-02-20", "close": 6.94, "volume": 87890.0}, {"date": "2026-02-23", "close": 6.92, "volume": 34346.0}, {"date": "2026-02-24", "close": 6.93, "volume": 73319.0}, {"date": "2026-02-25", "close": 6.94, "volume": 92431.0}, {"date": "2026-02-26", "close": 6.97, "volume": 105724.0}, {"date": "2026-02-27", "close": 6.96, "volume": 56609.0}, {"date": "2026-03-02", "close": 7.01, "volume": 56637.0}, {"date": "2026-03-03", "close": 6.99, "volume": 21755.0}, {"date": "2026-03-04", "close": 6.94, "volume": 36305.0}, {"date": "2026-03-05", "close": 6.965, "volume": 35935.0}, {"date": "2026-03-06", "close": 6.94, "volume": 37797.0}, {"date": "2026-03-09", "close": 6.945, "volume": 42915.0}, {"date": "2026-03-10", "close": 6.96, "volume": 29564.0}, {"date": "2026-03-11", "close": 6.94, "volume": 7861.0}, {"date": "2026-03-12", "close": 6.92, "volume": 31751.0}, {"date": "2026-03-13", "close": 6.871, "volume": 83429.0}, {"date": "2026-03-16", "close": 6.89, "volume": 61841.0}, {"date": "2026-03-17", "close": 6.9, "volume": 29577.0}, {"date": "2026-03-18", "close": 6.89, "volume": 23662.0}, {"date": "2026-03-19", "close": 6.885, "volume": 33257.0}, {"date": "2026-03-20", "close": 6.7863, "volume": 71599.0}, {"date": "2026-03-23", "close": 6.74, "volume": 70899.0}, {"date": "2026-03-24", "close": 6.68, "volume": 66845.0}, {"date": "2026-03-25", "close": 6.71, "volume": 78960.0}, {"date": "2026-03-26", "close": 6.66, "volume": 80327.0}, {"date": "2026-03-27", "close": 6.64, "volume": 34900.0}, {"date": "2026-03-30", "close": 6.66, "volume": 106511.0}, {"date": "2026-03-31", "close": 6.94, "volume": 138091.0}, {"date": "2026-04-01", "close": 6.94, "volume": 110066.0}, {"date": "2026-04-02", "close": 6.91, "volume": 81908.0}, {"date": "2026-04-06", "close": 6.87, "volume": 55016.0}, {"date": "2026-04-07", "close": 6.84, "volume": 60921.0}, {"date": "2026-04-08", "close": 6.92, "volume": 38233.0}, {"date": "2026-04-09", "close": 6.94, "volume": 51642.0}, {"date": "2026-04-10", "close": 6.95, "volume": 37267.0}, {"date": "2026-04-13", "close": 6.94, "volume": 34238.0}, {"date": "2026-04-14", "close": 6.96, "volume": 30369.0}, {"date": "2026-04-15", "close": 6.94, "volume": 46982.0}, {"date": "2026-04-16", "close": 6.94, "volume": 69867.0}, {"date": "2026-04-17", "close": 6.98, "volume": 24733.0}, {"date": "2026-04-20", "close": 7.01, "volume": 58974.0}, {"date": "2026-04-21", "close": 6.96, "volume": 60221.0}, {"date": "2026-04-22", "close": 6.93, "volume": 49797.0}, {"date": "2026-04-23", "close": 6.9, "volume": 46294.0}, {"date": "2026-04-24", "close": 6.86, "volume": 47373.0}, {"date": "2026-04-27", "close": 6.84, "volume": 41076.0}, {"date": "2026-04-28", "close": 6.83, "volume": 37406.0}, {"date": "2026-04-29", "close": 6.81, "volume": 59247.0}, {"date": "2026-04-30", "close": 6.85, "volume": 57698.0}, {"date": "2026-05-01", "close": 6.9, "volume": 77319.0}, {"date": "2026-05-04", "close": 6.85, "volume": 66037.0}, {"date": "2026-05-05", "close": 6.94, "volume": 61473.0}, {"date": "2026-05-06", "close": 6.97, "volume": 57347.0}, {"date": "2026-05-07", "close": 6.98, "volume": 17041.0}, {"date": "2026-05-08", "close": 6.98, "volume": 22537.0}, {"date": "2026-05-11", "close": 7.01, "volume": 64163.0}, {"date": "2026-05-12", "close": 6.92, "volume": 27363.0}, {"date": "2026-05-13", "close": 6.945, "volume": 29431.0}, {"date": "2026-05-14", "close": 6.965, "volume": 39342.0}, {"date": "2026-05-15", "close": 6.99, "volume": 36592.0}, {"date": "2026-05-18", "close": 6.935, "volume": 41584.0}, {"date": "2026-05-19", "close": 6.955, "volume": 42694.0}, {"date": "2026-05-20", "close": 6.92, "volume": 36565.0}, {"date": "2026-05-21", "close": 6.89, "volume": 55429.0}, {"date": "2026-05-22", "close": 6.89, "volume": 28398.0}, {"date": "2026-05-26", "close": 6.9, "volume": 36799.0}, {"date": "2026-05-27", "close": 6.92, "volume": 183875.0}, {"date": "2026-05-28", "close": 6.95, "volume": 65103.0}, {"date": "2026-05-29", "close": 6.94, "volume": 45875.0}, {"date": "2026-06-01", "close": 6.89, "volume": 78497.0}, {"date": "2026-06-02", "close": 6.95, "volume": 78280.0}, {"date": "2026-06-03", "close": 6.89, "volume": 37519.0}, {"date": "2026-06-04", "close": 6.89, "volume": 36828.0}, {"date": "2026-06-05", "close": 6.85, "volume": 68159.0}, {"date": "2026-06-08", "close": 6.86, "volume": 32111.0}, {"date": "2026-06-09", "close": 6.915, "volume": 37921.0}, {"date": "2026-06-10", "close": 6.97, "volume": 50925.0}, {"date": "2026-06-11", "close": 6.925, "volume": 38049.0}, {"date": "2026-06-12", "close": 6.91, "volume": 19726.0}, {"date": "2026-06-15", "close": 6.9, "volume": 18220.0}, {"date": "2026-06-16", "close": 6.96, "volume": 44499.0}, {"date": "2026-06-17", "close": 6.93, "volume": 83171.0}, {"date": "2026-06-18", "close": 6.94, "volume": 56415.0}, {"date": "2026-06-22", "close": 6.92, "volume": 79184.0}, {"date": "2026-06-23", "close": 6.85, "volume": 75975.0}, {"date": "2026-06-24", "close": 6.87, "volume": 114192.0}, {"date": "2026-06-25", "close": 6.86, "volume": 99190.0}, {"date": "2026-06-26", "close": 6.89, "volume": 119405.0}, {"date": "2026-06-29", "close": 7.12, "volume": 327888.0}, {"date": "2026-06-30", "close": 7.0, "volume": 130267.0}, {"date": "2026-07-01", "close": 7.03, "volume": 59715.0}, {"date": "2026-07-02", "close": 7.03, "volume": 101055.0}, {"date": "2026-07-06", "close": 7.05, "volume": 32731.0}, {"date": "2026-07-07", "close": 7.06, "volume": 54730.0}, {"date": "2026-07-08", "close": 7.05, "volume": 48420.0}, {"date": "2026-07-09", "close": 7.08, "volume": 56398.0}, {"date": "2026-07-10", "close": 7.1, "volume": 18811.0}, {"date": "2026-07-13", "close": 7.08, "volume": 35240.0}, {"date": "2026-07-14", "close": 7.06, "volume": 40143.0}, {"date": "2026-07-15", "close": 7.05, "volume": 18120.0}, {"date": "2026-07-16", "close": 6.98, "volume": 79900.0}, {"date": "2026-07-17", "close": 6.93, "volume": 76097.0}, {"date": "2026-07-20", "close": 6.94, "volume": 40152.0}, {"date": "2026-07-21", "close": 6.92, "volume": 47348.0}, {"date": "2026-07-22", "close": 6.875, "volume": 80951.0}, {"date": "2026-07-23", "close": 6.85, "volume": 111670.0}, {"date": "2026-07-24", "close": 6.81, "volume": 52408.0}, {"date": "2026-07-27", "close": 6.83, "volume": 50042.0}, {"date": "2026-07-28", "close": 6.81, "volume": 59700.0}, {"date": "2026-07-29", "close": 6.8, "volume": 84684.0}, {"date": "2026-07-30", "close": 6.82, "volume": 64951.0}, {"date": "2026-07-31", "close": 6.79, "volume": 40128.0}, {"date": "2026-08-03", "close": 6.82, "volume": 46302.0}, {"date": "2026-08-04", "close": 6.85, "volume": 74362.0}, {"date": "2026-08-05", "close": 6.89, "volume": 55361.0}, {"date": "2026-08-06", "close": 6.91, "volume": 62614.0}, {"date": "2026-08-07", "close": 6.9, "volume": 69111.0}], "refreshing": true}