{"ticker": "NHS", "overview": {"cik": "1487610", "ticker": "NHS", "name": "Neuberger High Yield Strategies Fund Inc.", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "4", "date": "2026-09-01", "title": "PRIMARY DOCUMENT", "accession": "0000070858-26-000460", "price_sensitive": false}, {"form": "N-PX", "date": "2026-08-20", "title": "Form N-PX", "accession": "0001213900-26-092149", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-08-06", "title": "Proxy statement", "accession": "0001213900-26-086227", "price_sensitive": false}, {"form": "40-17G", "date": "2026-08-05", "title": "FIDELITY BOND FILED PURSUANT TO RULE 17G1(G)(1) OF THE INVESTMENT COMPANY ACT OF", "accession": "0000898432-26-000588", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-14", "title": "Form SCHEDULE 13G/A", "accession": "0001445546-26-005086", "price_sensitive": false}, {"form": "N-CSRS", "date": "2026-06-26", "title": "CERTIFIED SEMI-ANNUAL SHAREHOLDER REPORT OF REGISTERED MANAGEMENT INVESTMENT COM", "accession": "0000898432-26-000445", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-06-26", "title": "Form NPORT-P", "accession": "0001410368-26-067209", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-05", "title": "Form SCHEDULE 13G", "accession": "0000897101-26-000154", "price_sensitive": false}, {"form": "4", "date": "2026-04-27", "title": "Insider transaction", "accession": "0000898432-26-000297", "price_sensitive": false}, {"form": "4", "date": "2026-04-24", "title": "Insider transaction", "accession": "0000898432-26-000280", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-03-24", "title": "Form NPORT-P", "accession": "0001410368-26-029177", "price_sensitive": false}, {"form": "POS EX", "date": "2026-03-24", "title": "POST-EFFECTIVE AMENDMENT FILED SOLELY TO ADD EXHIBITS TO A REGISTRATION STATEMEN", "accession": "0000898432-26-000195", "price_sensitive": false}, {"form": "424B2", "date": "2026-03-23", "title": "Form 424B2", "accession": "0001213900-26-032989", "price_sensitive": false}, {"form": "497AD", "date": "2026-03-13", "title": "MARCH 2026 NHS RIGHTS OFFERING PRESS RELEASE", "accession": "0000898432-26-000186", "price_sensitive": false}, {"form": "POS EX", "date": "2026-02-27", "title": "Form POS EX", "accession": "0001213900-26-020970", "price_sensitive": false}, {"form": "424B3", "date": "2026-02-27", "title": "Form 424B3", "accession": "0001213900-26-020969", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-01-20", "title": "Form SCHEDULE 13G/A", "accession": "0001445546-26-000361", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-01-13", "title": "Form N-CEN", "accession": "0001410368-26-000841", "price_sensitive": false}, {"form": "3", "date": "2026-01-09", "title": "Initial insider holdings", "accession": "0000898432-26-000021", "price_sensitive": false}, {"form": "N-CSR", "date": "2025-12-30", "title": "CERTIFIED ANNUAL SHAREHOLDER REPORT OF REGISTERED MANAGEMENT INVESTMENT COMPANIE", "accession": "0000898432-25-001054", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-12-23", "title": "Form NPORT-P", "accession": "0001410368-25-042416", "price_sensitive": false}, {"form": "424B2", "date": "2025-12-18", "title": "424B2 SUPPLEMENT - FUND NAME AND PM CHANGES", "accession": "0000898432-25-001043", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-10-22", "title": "Form SCHEDULE 13G/A", "accession": "0001445546-25-006978", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-09-24", "title": "Form NPORT-P", "accession": "0001410368-25-009372", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-29", "title": "Form N-PX", "accession": "0001021408-25-004461", "price_sensitive": false}]}, "description": "Neuberger High Yield Strategies Fund Inc. trades as NHS on the NYSE American and is registered in the United States. Privy Trades holds 87 insider filings for the company, from November 2012 to July 2025. Across those, 8 insiders disclosed 61 open-market purchases totalling $129.01M against 6 sales totalling $1.83M. The most recent filing on record is dated 28 August 2026.", "exchange": "NYSE American", "stats": {"buy_n": 61, "buy_sum": 129010715.1452, "sell_n": 6, "sell_sum": 1833934.8428, "net": 127176780.3024, "insiders": 8, "first_date": "2012-11-15", "last_date": "2025-07-17"}, "metrics": {"ticker": "NHS", "has_prices": true, "as_of": "2026-07-31", "last": 6.0, "prev_close": 6.03, "change": -0.03000000000000025, "change_pct": -0.004975124378109493, "session_volume": 195794.0, "vwap_5": 5.999711746945881, "vwap_20": 6.0914995448340035, "vwap_60": 6.225641587155454, "vwap_250": 6.933473366842424, "high_52w": 7.73, "low_52w": 5.98, "avg_volume_20": 164006.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000070858-26-000460", "src": "INSIDERS", "ticker": "NHS", "cik": "1487610", "company": "Neuberger High Yield Strategies Fund Inc.", "company_raw": "Neuberger High Yield Strategies Fund Inc.", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner files routine paperwork on NHS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1487610/000007085826000460/0000070858-26-000460-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95925}, {"id": "13DG-0001445546-26-005086", "src": "13DG", "ticker": "NHS", "cik": "1487610", "company": "Neuberger High Yield Strategies Fund Inc.", "company_raw": "Neuberger High Yield Strategies 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 moves to a 20.46% passive stake in NHS", "source_url": "https://www.sec.gov/Archives/edgar/data/1184765/0001445546-26-005086-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 180885}, {"id": "13DG-0000897101-26-000154", "src": "13DG", "ticker": "NHS", "cik": "1487610", "company": "Neuberger High Yield Strategies Fund Inc.", "company_raw": "Neuberger High Yield Strategies Fund Inc.", "who": "Neuberger High Yield Strategies Fund Inc.", "who_key": "Neuberger High Yield Strategies Fund Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Neuberger High Yield Strategies Fund Inc. takes a 13% passive stake in NHS", "source_url": "https://www.sec.gov/Archives/edgar/data/1487610/0000897101-26-000154-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261525}, {"id": "0000898432-26-000280", "src": "INSIDERS", "ticker": "NHS", "cik": "1487610", "company": "Neuberger High Yield Strategies Fund Inc.", "company_raw": "Neuberger High Yield Strategies Fund Inc.", "who": "Joseph Lind", "who_key": "Lind Joseph", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 83414.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on NHS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1487610/000089843226000280/0000898432-26-000280-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290325}, {"id": "0000898432-26-000297", "src": "INSIDERS", "ticker": "NHS", "cik": "1487610", "company": "Neuberger High Yield Strategies Fund Inc.", "company_raw": "Neuberger High Yield Strategies Fund Inc.", "who": "Chris Kocinski", "who_key": "Kocinski Chris", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 45500.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on NHS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1487610/000089843226000297/0000898432-26-000297-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290325}, {"id": "0000898432-25-000495", "src": "INSIDERS", "ticker": "NHS", "cik": "1487610", "company": "Neuberger High Yield Strategies Fund Inc.", "company_raw": "Neuberger Berman High Yield Strategies Fund Inc.", "who": "Chris Kocinski", "who_key": "Kocinski Chris", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 44397.0, "score": 35.9, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "NHS draws $44K from an insider", "source_url": "https://www.sec.gov/Archives/edgar/data/1487610/000089843225000495/0000898432-25-000495-index.htm", "trade_date": "2025-07-17", "timestamp": "2025-07-17", "mins": 682005}, {"id": "0000898432-25-000417", "src": "INSIDERS", "ticker": "NHS", "cik": "1487610", "company": "Neuberger High Yield Strategies Fund Inc.", "company_raw": "Neuberger Berman High Yield Strategies Fund Inc.", "who": "Chris Kocinski", "who_key": "Kocinski Chris", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 111604.5, "score": 34.6, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider opens the wallet: $112K of NHS", "source_url": "https://www.sec.gov/Archives/edgar/data/1487610/000089843225000417/0000898432-25-000417-index.htm", "trade_date": "2025-05-29", "timestamp": "2025-05-29", "mins": 752565}, {"id": "0000905148-23-000948", "src": "INSIDERS", "ticker": "NHS", "cik": "1487610", "company": "Neuberger High Yield Strategies Fund Inc.", "company_raw": "Neuberger Berman High Yield Strategies Fund Inc.", "who": "MetLife Investment Management, LLC", "who_key": "MetLife Investment Management, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner files routine paperwork on NHS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1487610/000090514823000948/0000905148-23-000948-index.htm", "trade_date": "2023-09-18", "timestamp": "2023-09-18", "mins": 1643925}, {"id": "0001140361-23-033194", "src": "INSIDERS", "ticker": "NHS", "cik": "1487610", "company": "Neuberger High Yield Strategies Fund Inc.", "company_raw": "Neuberger Berman High Yield Strategies Fund Inc.", "who": "Bradley Tank", "who_key": "TANK BRADLEY", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 887788.1599999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on NHS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1487610/000114036123033194/0001140361-23-033194-index.htm", "trade_date": "2023-07-03", "timestamp": "2023-07-03", "mins": 1754805}, {"id": "0001140361-23-033195", "src": "INSIDERS", "ticker": "NHS", "cik": "1487610", "company": "Neuberger High Yield Strategies Fund Inc.", "company_raw": "Neuberger Berman High Yield Strategies Fund Inc.", "who": "Joseph Lind", "who_key": "Lind Joseph", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 43280.86, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on NHS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1487610/000114036123033195/0001140361-23-033195-index.htm", "trade_date": "2023-07-03", "timestamp": "2023-07-03", "mins": 1754805}, {"id": "0000898432-23-000405", "src": "INSIDERS", "ticker": "NHS", "cik": "1487610", "company": "Neuberger High Yield Strategies Fund Inc.", "company_raw": "Neuberger Berman High Yield Strategies Fund Inc.", "who": "Joseph Lind", "who_key": "Lind Joseph", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 49469.14, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on NHS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1487610/000089843223000405/0000898432-23-000405-index.htm", "trade_date": "2023-06-21", "timestamp": "2023-06-21", "mins": 1772085}, {"id": "0000898432-23-000406", "src": "INSIDERS", "ticker": "NHS", "cik": "1487610", "company": "Neuberger High Yield Strategies Fund Inc.", "company_raw": "Neuberger Berman High Yield Strategies Fund Inc.", "who": "George W. Morriss", "who_key": "MORRISS GEORGE W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 25391.239999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director files routine paperwork on NHS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1487610/000089843223000406/0000898432-23-000406-index.htm", "trade_date": "2023-06-21", "timestamp": "2023-06-21", "mins": 1772085}, {"id": "0000898432-23-000407", "src": "INSIDERS", "ticker": "NHS", "cik": "1487610", "company": "Neuberger High Yield Strategies Fund Inc.", "company_raw": "Neuberger Berman High Yield Strategies Fund Inc.", "who": "Bradley Tank", "who_key": "TANK BRADLEY", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 443894.07999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on NHS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1487610/000089843223000407/0000898432-23-000407-index.htm", "trade_date": "2023-06-21", "timestamp": "2023-06-21", "mins": 1772085}, {"id": "0000898432-22-000385", "src": "INSIDERS", "ticker": "NHS", "cik": "1487610", "company": "Neuberger High Yield Strategies Fund Inc.", "company_raw": "Neuberger Berman High Yield Strategies Fund Inc.", "who": "Joseph Lind", "who_key": "Lind Joseph", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 91952.0, "score": 41.1, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "NHS draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1487610/000089843222000385/0000898432-22-000385-index.htm", "trade_date": "2022-06-07", "timestamp": "2022-06-07", "mins": 2317845}, {"id": "0001567619-22-012442", "src": "INSIDERS", "ticker": "NHS", "cik": "1487610", "company": "Neuberger High Yield Strategies Fund Inc.", "company_raw": "Neuberger Berman High Yield Strategies Fund Inc.", "who": "MetLife Investment Management, LLC", "who_key": "MetLife Investment Management, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 0.0, "score": 72.5, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying NHS \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1487610/000156761922012442/0001567619-22-012442-index.htm", "trade_date": "2022-06-03", "timestamp": "2022-06-03", "mins": 2323605}, {"id": "0000898432-22-000343", "src": "INSIDERS", "ticker": "NHS", "cik": "1487610", "company": "Neuberger High Yield Strategies Fund Inc.", "company_raw": "Neuberger Berman High Yield Strategies Fund Inc.", "who": "Joseph Lind", "who_key": "Lind Joseph", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 43000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on NHS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1487610/000089843222000343/0000898432-22-000343-index.htm", "trade_date": "2022-05-17", "timestamp": "2022-05-17", "mins": 2348085}, {"id": "0000898432-22-000344", "src": "INSIDERS", "ticker": "NHS", "cik": "1487610", "company": "Neuberger High Yield Strategies Fund Inc.", "company_raw": "Neuberger Berman High Yield Strategies Fund Inc.", "who": "George W. Morriss", "who_key": "MORRISS GEORGE W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 32361.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director files routine paperwork on NHS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1487610/000089843222000344/0000898432-22-000344-index.htm", "trade_date": "2022-05-17", "timestamp": "2022-05-17", "mins": 2348085}, {"id": "0000898432-22-000345", "src": "INSIDERS", "ticker": "NHS", "cik": "1487610", "company": "Neuberger High Yield Strategies Fund Inc.", "company_raw": "Neuberger Berman High Yield Strategies Fund Inc.", "who": "Bradley Tank", "who_key": "TANK BRADLEY", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 385847.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on NHS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1487610/000089843222000345/0000898432-22-000345-index.htm", "trade_date": "2022-05-17", "timestamp": "2022-05-17", "mins": 2348085}, {"id": "0001510281-20-000264", "src": "INSIDERS", "ticker": "NHS", "cik": "1487610", "company": "Neuberger High Yield Strategies Fund Inc.", "company_raw": "Neuberger Berman High Yield Strategies Fund Inc.", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 42972158.489999995, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner files routine paperwork on NHS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1487610/000151028120000264/0001510281-20-000264-index.htm", "trade_date": "2020-12-14", "timestamp": "2020-12-14", "mins": 3095445}, {"id": "0001140361-22-022619", "src": "INSIDERS", "ticker": "NHS", "cik": "1487610", "company": "Neuberger High Yield Strategies Fund Inc.", "company_raw": "Neuberger Berman High Yield Strategies Fund Inc.", "who": "MetLife Investment Management, LLC", "who_key": "MetLife Investment Management, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner files routine paperwork on NHS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1487610/000114036122022619/0001140361-22-022619-index.htm", "trade_date": "2020-12-14", "timestamp": "2020-12-14", "mins": 3095445}, {"id": "0001510281-20-000260", "src": "INSIDERS", "ticker": "NHS", "cik": "1487610", "company": "Neuberger High Yield Strategies Fund Inc.", "company_raw": "Neuberger Berman High Yield Strategies Fund Inc.", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 1185000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The whale sells $1.2M of NHS", "source_url": "https://www.sec.gov/Archives/edgar/data/1487610/000151028120000260/0001510281-20-000260-index.htm", "trade_date": "2020-12-11", "timestamp": "2020-12-11", "mins": 3099765}, {"id": "0001140361-22-022613", "src": "INSIDERS", "ticker": "NHS", "cik": "1487610", "company": "Neuberger High Yield Strategies Fund Inc.", "company_raw": "Neuberger Berman High Yield Strategies Fund Inc.", "who": "MetLife Investment Management, LLC", "who_key": "MetLife Investment Management, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 95000000.0, "score": 72.2, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Big holder adds $95M of NHS", "source_url": "https://www.sec.gov/Archives/edgar/data/1487610/000114036122022613/0001140361-22-022613-index.htm", "trade_date": "2020-08-04", "timestamp": "2020-08-04", "mins": 3285525}, {"id": "0001510281-20-000155", "src": "INSIDERS", "ticker": "NHS", "cik": "1487610", "company": "Neuberger High Yield Strategies Fund Inc.", "company_raw": "Neuberger Berman High Yield Strategies Fund Inc.", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 429163.87, "score": 44.2, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "4 insiders pile into NHS", "source_url": "https://www.sec.gov/Archives/edgar/data/1487610/000151028120000155/0001510281-20-000155-index.htm", "trade_date": "2020-05-27", "timestamp": "2020-05-27", "mins": 3384885}, {"id": "0001510281-20-000152", "src": "INSIDERS", "ticker": "NHS", "cik": "1487610", "company": "Neuberger High Yield Strategies Fund Inc.", "company_raw": "Neuberger Berman High Yield Strategies Fund Inc.", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 173631.79, "score": 39.5, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "5 insiders now buying NHS", "source_url": "https://www.sec.gov/Archives/edgar/data/1487610/000151028120000152/0001510281-20-000152-index.htm", "trade_date": "2020-05-22", "timestamp": "2020-05-22", "mins": 3392085}, {"id": "0001510281-20-000149", "src": "INSIDERS", "ticker": "NHS", "cik": "1487610", "company": "Neuberger High Yield Strategies Fund Inc.", "company_raw": "Neuberger Berman High Yield Strategies Fund Inc.", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 756428.55, "score": 47.3, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying NHS \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1487610/000151028120000149/0001510281-20-000149-index.htm", "trade_date": "2020-05-20", "timestamp": "2020-05-20", "mins": 3394965}, {"id": "0001510281-20-000145", "src": "INSIDERS", "ticker": "NHS", "cik": "1487610", "company": "Neuberger High Yield Strategies Fund Inc.", "company_raw": "Neuberger Berman High Yield Strategies Fund Inc.", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 429675.07999999996, "score": 44.2, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 5 buying NHS", "source_url": "https://www.sec.gov/Archives/edgar/data/1487610/000151028120000145/0001510281-20-000145-index.htm", "trade_date": "2020-05-18", "timestamp": "2020-05-18", "mins": 3397845}, {"id": "0001510281-20-000141", "src": "INSIDERS", "ticker": "NHS", "cik": "1487610", "company": "Neuberger High Yield Strategies Fund Inc.", "company_raw": "Neuberger Berman High Yield Strategies Fund Inc.", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 789935.23, "score": 47.4, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 5 buying NHS", "source_url": "https://www.sec.gov/Archives/edgar/data/1487610/000151028120000141/0001510281-20-000141-index.htm", "trade_date": "2020-05-14", "timestamp": "2020-05-14", "mins": 3403605}, {"id": "0001510281-20-000137", "src": "INSIDERS", "ticker": "NHS", "cik": "1487610", "company": "Neuberger High Yield Strategies Fund Inc.", "company_raw": "Neuberger Berman High Yield Strategies Fund Inc.", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 199431.99, "score": 40.2, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "5 insiders pile into NHS", "source_url": "https://www.sec.gov/Archives/edgar/data/1487610/000151028120000137/0001510281-20-000137-index.htm", "trade_date": "2020-05-12", "timestamp": "2020-05-12", "mins": 3406485}, {"id": "0001510281-20-000134", "src": "INSIDERS", "ticker": "NHS", "cik": "1487610", "company": "Neuberger High Yield Strategies Fund Inc.", "company_raw": "Neuberger Berman High Yield Strategies Fund Inc.", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1538818.4000000001, "score": 51.1, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying NHS \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1487610/000151028120000134/0001510281-20-000134-index.htm", "trade_date": "2020-05-08", "timestamp": "2020-05-08", "mins": 3412245}, {"id": "0001510281-20-000130", "src": "INSIDERS", "ticker": "NHS", "cik": "1487610", "company": "Neuberger High Yield Strategies Fund Inc.", "company_raw": "Neuberger Berman High Yield Strategies Fund Inc.", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 98000.0, "score": 36.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "5 insiders pile into NHS", "source_url": "https://www.sec.gov/Archives/edgar/data/1487610/000151028120000130/0001510281-20-000130-index.htm", "trade_date": "2020-05-05", "timestamp": "2020-05-05", "mins": 3416565}], "recent_buys": [{"id": "0000898432-25-000495", "src": "INSIDERS", "ticker": "NHS", "cik": "1487610", "company": "Neuberger High Yield Strategies Fund Inc.", "company_raw": "Neuberger Berman High Yield Strategies Fund Inc.", "who": "Chris Kocinski", "who_key": "Kocinski Chris", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 44397.0, "score": 35.9, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "NHS draws $44K from an insider", "source_url": "https://www.sec.gov/Archives/edgar/data/1487610/000089843225000495/0000898432-25-000495-index.htm", "trade_date": "2025-07-17", "timestamp": "2025-07-17", "mins": 682005}, {"id": "0000898432-25-000417", "src": "INSIDERS", "ticker": "NHS", "cik": "1487610", "company": "Neuberger High Yield Strategies Fund Inc.", "company_raw": "Neuberger Berman High Yield Strategies Fund Inc.", "who": "Chris Kocinski", "who_key": "Kocinski Chris", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 111604.5, "score": 34.6, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider opens the wallet: $112K of NHS", "source_url": "https://www.sec.gov/Archives/edgar/data/1487610/000089843225000417/0000898432-25-000417-index.htm", "trade_date": "2025-05-29", "timestamp": "2025-05-29", "mins": 752565}, {"id": "0000898432-22-000385", "src": "INSIDERS", "ticker": "NHS", "cik": "1487610", "company": "Neuberger High Yield Strategies Fund Inc.", "company_raw": "Neuberger Berman High Yield Strategies Fund Inc.", "who": "Joseph Lind", "who_key": "Lind Joseph", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 91952.0, "score": 41.1, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "NHS draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1487610/000089843222000385/0000898432-22-000385-index.htm", "trade_date": "2022-06-07", "timestamp": "2022-06-07", "mins": 2317845}, {"id": "0001567619-22-012442", "src": "INSIDERS", "ticker": "NHS", "cik": "1487610", "company": "Neuberger High Yield Strategies Fund Inc.", "company_raw": "Neuberger Berman High Yield Strategies Fund Inc.", "who": "MetLife Investment Management, LLC", "who_key": "MetLife Investment Management, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 0.0, "score": 72.5, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying NHS \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1487610/000156761922012442/0001567619-22-012442-index.htm", "trade_date": "2022-06-03", "timestamp": "2022-06-03", "mins": 2323605}, {"id": "0001140361-22-022613", "src": "INSIDERS", "ticker": "NHS", "cik": "1487610", "company": "Neuberger High Yield Strategies Fund Inc.", "company_raw": "Neuberger Berman High Yield Strategies Fund Inc.", "who": "MetLife Investment Management, LLC", "who_key": "MetLife Investment Management, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 95000000.0, "score": 72.2, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Big holder adds $95M of NHS", "source_url": "https://www.sec.gov/Archives/edgar/data/1487610/000114036122022613/0001140361-22-022613-index.htm", "trade_date": "2020-08-04", "timestamp": "2020-08-04", "mins": 3285525}, {"id": "0001510281-20-000155", "src": "INSIDERS", "ticker": "NHS", "cik": "1487610", "company": "Neuberger High Yield Strategies Fund Inc.", "company_raw": "Neuberger Berman High Yield Strategies Fund Inc.", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 429163.87, "score": 44.2, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "4 insiders pile into NHS", "source_url": "https://www.sec.gov/Archives/edgar/data/1487610/000151028120000155/0001510281-20-000155-index.htm", "trade_date": "2020-05-27", "timestamp": "2020-05-27", "mins": 3384885}, {"id": "0001510281-20-000152", "src": "INSIDERS", "ticker": "NHS", "cik": "1487610", "company": "Neuberger High Yield Strategies Fund Inc.", "company_raw": "Neuberger Berman High Yield Strategies Fund Inc.", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 173631.79, "score": 39.5, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "5 insiders now buying NHS", "source_url": "https://www.sec.gov/Archives/edgar/data/1487610/000151028120000152/0001510281-20-000152-index.htm", "trade_date": "2020-05-22", "timestamp": "2020-05-22", "mins": 3392085}, {"id": "0001510281-20-000149", "src": "INSIDERS", "ticker": "NHS", "cik": "1487610", "company": "Neuberger High Yield Strategies Fund Inc.", "company_raw": "Neuberger Berman High Yield Strategies Fund Inc.", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 756428.55, "score": 47.3, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying NHS \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1487610/000151028120000149/0001510281-20-000149-index.htm", "trade_date": "2020-05-20", "timestamp": "2020-05-20", "mins": 3394965}, {"id": "0001510281-20-000145", "src": "INSIDERS", "ticker": "NHS", "cik": "1487610", "company": "Neuberger High Yield Strategies Fund Inc.", "company_raw": "Neuberger Berman High Yield Strategies Fund Inc.", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 429675.07999999996, "score": 44.2, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 5 buying NHS", "source_url": "https://www.sec.gov/Archives/edgar/data/1487610/000151028120000145/0001510281-20-000145-index.htm", "trade_date": "2020-05-18", "timestamp": "2020-05-18", "mins": 3397845}, {"id": "0001510281-20-000141", "src": "INSIDERS", "ticker": "NHS", "cik": "1487610", "company": "Neuberger High Yield Strategies Fund Inc.", "company_raw": "Neuberger Berman High Yield Strategies Fund Inc.", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 789935.23, "score": 47.4, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 5 buying NHS", "source_url": "https://www.sec.gov/Archives/edgar/data/1487610/000151028120000141/0001510281-20-000141-index.htm", "trade_date": "2020-05-14", "timestamp": "2020-05-14", "mins": 3403605}, {"id": "0001510281-20-000137", "src": "INSIDERS", "ticker": "NHS", "cik": "1487610", "company": "Neuberger High Yield Strategies Fund Inc.", "company_raw": "Neuberger Berman High Yield Strategies Fund Inc.", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 199431.99, "score": 40.2, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "5 insiders pile into NHS", "source_url": "https://www.sec.gov/Archives/edgar/data/1487610/000151028120000137/0001510281-20-000137-index.htm", "trade_date": "2020-05-12", "timestamp": "2020-05-12", "mins": 3406485}, {"id": "0001510281-20-000134", "src": "INSIDERS", "ticker": "NHS", "cik": "1487610", "company": "Neuberger High Yield Strategies Fund Inc.", "company_raw": "Neuberger Berman High Yield Strategies Fund Inc.", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1538818.4000000001, "score": 51.1, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying NHS \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1487610/000151028120000134/0001510281-20-000134-index.htm", "trade_date": "2020-05-08", "timestamp": "2020-05-08", "mins": 3412245}], "institutional": [{"id": "13DG-0001445546-26-005086", "src": "13DG", "ticker": "NHS", "cik": "1487610", "company": "Neuberger High Yield Strategies Fund Inc.", "company_raw": "Neuberger High Yield Strategies 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 moves to a 20.46% passive stake in NHS", "source_url": "https://www.sec.gov/Archives/edgar/data/1184765/0001445546-26-005086-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 180885}, {"id": "13DG-0000897101-26-000154", "src": "13DG", "ticker": "NHS", "cik": "1487610", "company": "Neuberger High Yield Strategies Fund Inc.", "company_raw": "Neuberger High Yield Strategies Fund Inc.", "who": "Neuberger High Yield Strategies Fund Inc.", "who_key": "Neuberger High Yield Strategies Fund Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Neuberger High Yield Strategies Fund Inc. takes a 13% passive stake in NHS", "source_url": "https://www.sec.gov/Archives/edgar/data/1487610/0000897101-26-000154-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261525}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE American", "note": "Currently listed on NYSE American."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Neuberger High Yield Strategies Fund Inc. Common Stock", "new_value": "Neuberger High Yield Strategies Fund Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001487610", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001487610", "applied": 1, "detected_at": "2026-10-26T09:57:36.888965"}]}, "key_people": [{"who": "MetLife Investment Management, LLC", "who_key": "MetLife Investment Management, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 95000000.0, "sold": 0, "net": 95000000.0, "trades": 2, "top_score": 72.5, "lean": "buying", "history": [{"action": "BUY", "amount": 0, "date": "2022-06-03", "score": 72.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1487610/000156761922012442/0001567619-22-012442-index.htm"}, {"action": "BUY", "amount": 95000000.0, "date": "2020-08-04", "score": 72.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1487610/000114036122022613/0001140361-22-022613-index.htm"}], "latest": {"action": "BUY", "amount": 0, "date": "2022-06-03", "score": 72.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1487610/000156761922012442/0001567619-22-012442-index.htm"}}, {"who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 30548030.2, "sold": 1185000.0, "net": 29363030.2, "trades": 42, "top_score": 56.9, "lean": "buying", "history": [{"action": "SELL", "amount": 1185000.0, "date": "2020-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1487610/000151028120000260/0001510281-20-000260-index.htm"}, {"action": "BUY", "amount": 429163.87, "date": "2020-05-27", "score": 44.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1487610/000151028120000155/0001510281-20-000155-index.htm"}, {"action": "BUY", "amount": 173631.79, "date": "2020-05-22", "score": 39.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1487610/000151028120000152/0001510281-20-000152-index.htm"}, {"action": "BUY", "amount": 756428.55, "date": "2020-05-20", "score": 47.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1487610/000151028120000149/0001510281-20-000149-index.htm"}, {"action": "BUY", "amount": 429675.07999999996, "date": "2020-05-18", "score": 44.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1487610/000151028120000145/0001510281-20-000145-index.htm"}, {"action": "BUY", "amount": 789935.23, "date": "2020-05-14", "score": 47.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1487610/000151028120000141/0001510281-20-000141-index.htm"}, {"action": "BUY", "amount": 199431.99, "date": "2020-05-12", "score": 40.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1487610/000151028120000137/0001510281-20-000137-index.htm"}, {"action": "BUY", "amount": 1538818.4000000001, "date": "2020-05-08", "score": 51.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1487610/000151028120000134/0001510281-20-000134-index.htm"}, {"action": "BUY", "amount": 98000.0, "date": "2020-05-05", "score": 36.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1487610/000151028120000130/0001510281-20-000130-index.htm"}, {"action": "BUY", "amount": 201579.36, "date": "2020-05-01", "score": 40.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1487610/000151028120000128/0001510281-20-000128-index.htm"}, {"action": "BUY", "amount": 201200.59999999998, "date": "2020-04-28", "score": 40.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1487610/000151028120000124/0001510281-20-000124-index.htm"}, {"action": "BUY", "amount": 161820.96, "date": "2020-04-16", "score": 39.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1487610/000151028120000111/0001510281-20-000111-index.htm"}, {"action": "BUY", "amount": 412.8, "date": "2020-04-15", "score": 14.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1487610/000151028120000108/0001510281-20-000108-index.htm"}, {"action": "BUY", "amount": 582739.2, "date": "2020-04-03", "score": 45.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1487610/000151028120000093/0001510281-20-000093-index.htm"}, {"action": "BUY", "amount": 242785.13, "date": "2020-04-01", "score": 41.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1487610/000151028120000091/0001510281-20-000091-index.htm"}, {"action": "BUY", "amount": 123386.48999999999, "date": "2020-03-30", "score": 37.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1487610/000151028120000088/0001510281-20-000088-index.htm"}, {"action": "BUY", "amount": 5550.679999999999, "date": "2020-03-25", "score": 22.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1487610/000151028120000085/0001510281-20-000085-index.htm"}, {"action": "BUY", "amount": 39090.72, "date": "2020-03-24", "score": 31.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1487610/000151028120000080/0001510281-20-000080-index.htm"}, {"action": "BUY", "amount": 847375.76, "date": "2020-03-20", "score": 47.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1487610/000151028120000075/0001510281-20-000075-index.htm"}, {"action": "BUY", "amount": 277931.16000000003, "date": "2020-03-17", "score": 41.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1487610/000151028120000068/0001510281-20-000068-index.htm"}, {"action": "BUY", "amount": 665183.76, "date": "2020-03-13", "score": 46.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1487610/000151028120000063/0001510281-20-000063-index.htm"}, {"action": "BUY", "amount": 164377.74, "date": "2020-03-10", "score": 39.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1487610/000151028120000058/0001510281-20-000058-index.htm"}, {"action": "BUY", "amount": 1548735.22, "date": "2020-03-05", "score": 51.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1487610/000151028120000055/0001510281-20-000055-index.htm"}, {"action": "BUY", "amount": 1633696.49, "date": "2020-03-03", "score": 51.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1487610/000151028120000050/0001510281-20-000050-index.htm"}, {"action": "BUY", "amount": 1416517.24, "date": "2019-04-11", "score": 50.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1487610/000151028119000077/0001510281-19-000077-index.htm"}], "latest": {"action": "SELL", "amount": 1185000.0, "date": "2020-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1487610/000151028120000260/0001510281-20-000260-index.htm"}}, {"who": "Thomas P. Oreilly", "who_key": "OREILLY THOMAS P", "role": "Portfolio Manager", "person_type": "EXEC", "person_label": "Execs", "bought": 1523104.6642, "sold": 647091.6628, "net": 876013.0014, "trades": 11, "top_score": 59.3, "lean": "buying", "history": [{"action": "SELL", "amount": 47318.399999999994, "date": "2017-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1487610/000114036117032144/0001140361-17-032144-index.htm"}, {"action": "SELL", "amount": 169179.7, "date": "2017-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1487610/000114036117030947/0001140361-17-030947-index.htm"}, {"action": "SELL", "amount": 116070.6972, "date": "2016-12-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1487610/000114036116090793/0001140361-16-090793-index.htm"}, {"action": "SELL", "amount": 314522.8656, "date": "2016-04-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1487610/000114036116060711/0001140361-16-060711-index.htm"}, {"action": "BUY", "amount": 207725.5121, "date": "2015-10-08", "score": 52.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1487610/000114036115037398/0001140361-15-037398-index.htm"}, {"action": "BUY", "amount": 726793.1320999999, "date": "2015-10-08", "score": 59.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1487610/000114036116060145/0001140361-16-060145-index.htm"}, {"action": "BUY", "amount": 173528.0, "date": "2015-07-14", "score": 41.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1487610/000114036115027681/0001140361-15-027681-index.htm"}, {"action": "BUY", "amount": 109834.148, "date": "2015-07-14", "score": 36.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1487610/000114036115028328/0001140361-15-028328-index.htm"}, {"action": "BUY", "amount": 131101.0, "date": "2013-09-19", "score": 42.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1487610/000114036113036658/0001140361-13-036658-index.htm"}, {"action": "BUY", "amount": 133522.0, "date": "2013-06-06", "score": 50.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1487610/000114036113024633/0001140361-13-024633-index.htm"}, {"action": "BUY", "amount": 40600.871999999996, "date": "2012-11-15", "score": 29.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1487610/000114036112049343/0001140361-12-049343-index.htm"}], "latest": {"action": "SELL", "amount": 47318.399999999994, "date": "2017-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1487610/000114036117032144/0001140361-17-032144-index.htm"}}, {"who": "Bradley Tank", "who_key": "TANK BRADLEY", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 1345610.9989, "sold": 0, "net": 1345610.9989, "trades": 6, "top_score": 55.9, "lean": "buying", "history": [{"action": "BUY", "amount": 19196.000000000004, "date": "2019-01-02", "score": 26.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1487610/000089843219000021/0000898432-19-000021-index.htm"}, {"action": "BUY", "amount": 372442.3373, "date": "2018-12-28", "score": 55.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1487610/000089843218001578/0000898432-18-001578-index.htm"}, {"action": "BUY", "amount": 200570.2016, "date": "2018-11-30", "score": 44.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1487610/000089843218001224/0000898432-18-001224-index.htm"}, {"action": "BUY", "amount": 262083.39999999997, "date": "2015-12-21", "score": 47.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1487610/000114036115045414/0001140361-15-045414-index.htm"}, {"action": "BUY", "amount": 338341.29, "date": "2015-08-25", "score": 55.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1487610/000114036115033670/0001140361-15-033670-index.htm"}, {"action": "BUY", "amount": 152977.77, "date": "2015-08-25", "score": 51.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1487610/000114036115033830/0001140361-15-033830-index.htm"}], "latest": {"action": "BUY", "amount": 19196.000000000004, "date": "2019-01-02", "score": 26.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1487610/000089843219000021/0000898432-19-000021-index.htm"}}, {"who": "Ann H. Benjamin", "who_key": "BENJAMIN ANN H", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 249676.7821, "sold": 0, "net": 249676.7821, "trades": 1, "top_score": 50.2, "lean": "buying", "history": [{"action": "BUY", "amount": 249676.7821, "date": "2013-05-09", "score": 50.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1487610/000114036113019878/0001140361-13-019878-index.htm"}], "latest": {"action": "BUY", "amount": 249676.7821, "date": "2013-05-09", "score": 50.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1487610/000114036113019878/0001140361-13-019878-index.htm"}}, {"who": "Joseph Lind", "who_key": "Lind Joseph", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 188291.0, "sold": 0, "net": 188291.0, "trades": 2, "top_score": 41.1, "lean": "buying", "history": [{"action": "BUY", "amount": 91952.0, "date": "2022-06-07", "score": 41.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1487610/000089843222000385/0000898432-22-000385-index.htm"}, {"action": "BUY", "amount": 96339.0, "date": "2018-12-27", "score": 33.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1487610/000089843218001574/0000898432-18-001574-index.htm"}], "latest": {"action": "BUY", "amount": 91952.0, "date": "2022-06-07", "score": 41.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1487610/000089843222000385/0000898432-22-000385-index.htm"}}, {"who": "Chris Kocinski", "who_key": "Kocinski Chris", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 156001.5, "sold": 0, "net": 156001.5, "trades": 2, "top_score": 35.9, "lean": "buying", "history": [{"action": "BUY", "amount": 44397.0, "date": "2025-07-17", "score": 35.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1487610/000089843225000495/0000898432-25-000495-index.htm"}, {"action": "BUY", "amount": 111604.5, "date": "2025-05-29", "score": 34.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1487610/000089843225000417/0000898432-25-000417-index.htm"}], "latest": {"action": "BUY", "amount": 44397.0, "date": "2025-07-17", "score": 35.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1487610/000089843225000495/0000898432-25-000495-index.htm"}}, {"who": "Faith Colish", "who_key": "COLISH FAITH", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 1843.18, "net": -1843.18, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1843.18, "date": "2018-01-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1487610/000089843218000079/0000898432-18-000079-index.htm"}], "latest": {"action": "SELL", "amount": 1843.18, "date": "2018-01-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1487610/000089843218000079/0000898432-18-000079-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-09-01", "title": "PRIMARY DOCUMENT", "accession": "0000070858-26-000460", "price_sensitive": false}, {"form": "N-PX", "date": "2026-08-20", "title": "Form N-PX", "accession": "0001213900-26-092149", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-08-06", "title": "Proxy statement", "accession": "0001213900-26-086227", "price_sensitive": false}, {"form": "40-17G", "date": "2026-08-05", "title": "FIDELITY BOND FILED PURSUANT TO RULE 17G1(G)(1) OF THE INVESTMENT COMPANY ACT OF", "accession": "0000898432-26-000588", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-14", "title": "Form SCHEDULE 13G/A", "accession": "0001445546-26-005086", "price_sensitive": false}, {"form": "N-CSRS", "date": "2026-06-26", "title": "CERTIFIED SEMI-ANNUAL SHAREHOLDER REPORT OF REGISTERED MANAGEMENT INVESTMENT COM", "accession": "0000898432-26-000445", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-06-26", "title": "Form NPORT-P", "accession": "0001410368-26-067209", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-05", "title": "Form SCHEDULE 13G", "accession": "0000897101-26-000154", "price_sensitive": false}, {"form": "4", "date": "2026-04-27", "title": "Insider transaction", "accession": "0000898432-26-000297", "price_sensitive": false}, {"form": "4", "date": "2026-04-24", "title": "Insider transaction", "accession": "0000898432-26-000280", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-03-24", "title": "Form NPORT-P", "accession": "0001410368-26-029177", "price_sensitive": false}, {"form": "POS EX", "date": "2026-03-24", "title": "POST-EFFECTIVE AMENDMENT FILED SOLELY TO ADD EXHIBITS TO A REGISTRATION STATEMEN", "accession": "0000898432-26-000195", "price_sensitive": false}, {"form": "424B2", "date": "2026-03-23", "title": "Form 424B2", "accession": "0001213900-26-032989", "price_sensitive": false}, {"form": "497AD", "date": "2026-03-13", "title": "MARCH 2026 NHS RIGHTS OFFERING PRESS RELEASE", "accession": "0000898432-26-000186", "price_sensitive": false}, {"form": "POS EX", "date": "2026-02-27", "title": "Form POS EX", "accession": "0001213900-26-020970", "price_sensitive": false}, {"form": "424B3", "date": "2026-02-27", "title": "Form 424B3", "accession": "0001213900-26-020969", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-01-20", "title": "Form SCHEDULE 13G/A", "accession": "0001445546-26-000361", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-01-13", "title": "Form N-CEN", "accession": "0001410368-26-000841", "price_sensitive": false}, {"form": "3", "date": "2026-01-09", "title": "Initial insider holdings", "accession": "0000898432-26-000021", "price_sensitive": false}, {"form": "N-CSR", "date": "2025-12-30", "title": "CERTIFIED ANNUAL SHAREHOLDER REPORT OF REGISTERED MANAGEMENT INVESTMENT COMPANIE", "accession": "0000898432-25-001054", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-12-23", "title": "Form NPORT-P", "accession": "0001410368-25-042416", "price_sensitive": false}, {"form": "424B2", "date": "2025-12-18", "title": "424B2 SUPPLEMENT - FUND NAME AND PM CHANGES", "accession": "0000898432-25-001043", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-10-22", "title": "Form SCHEDULE 13G/A", "accession": "0001445546-25-006978", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-09-24", "title": "Form NPORT-P", "accession": "0001410368-25-009372", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-29", "title": "Form N-PX", "accession": "0001021408-25-004461", "price_sensitive": false}], "performance": {"ticker": "NHS", "has_prices": true, "summary": {"n": 61, "avg": -0.4081700295943338, "win_rate": 0.0, "best": -0.19137466307277629, "worst": -0.49022939677145283, "as_of": "2026-07-31"}, "buys": [{"who": "Kocinski Chris", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 44397.0, "date": "2025-07-17", "score": 35.9, "ref_price": 7.42, "return": -0.19137466307277629}, {"who": "Kocinski Chris", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 111604.5, "date": "2025-05-29", "score": 34.6, "ref_price": 7.44, "return": -0.19354838709677424}, {"who": "Lind Joseph", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 91952.0, "date": "2022-06-07", "score": 41.1, "ref_price": 9.04, "return": -0.3362831858407079}, {"who": "MetLife Investment Management, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 0.0, "date": "2022-06-03", "score": 72.5, "ref_price": 9.18, "return": -0.3464052287581699}, {"who": "MetLife Investment Management, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 95000000.0, "date": "2020-08-04", "score": 72.2, "ref_price": 11.33, "return": -0.470432480141218}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 429163.87, "date": "2020-05-27", "score": 44.2, "ref_price": 10.51, "return": -0.4291151284490961}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 173631.79, "date": "2020-05-22", "score": 39.5, "ref_price": 10.1, "return": -0.4059405940594059}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 756428.55, "date": "2020-05-20", "score": 47.3, "ref_price": 10.02, "return": -0.40119760479041916}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 429675.07999999996, "date": "2020-05-18", "score": 44.2, "ref_price": 9.86, "return": -0.3914807302231237}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 789935.23, "date": "2020-05-14", "score": 47.4, "ref_price": 9.73, "return": -0.38335046248715315}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 199431.99, "date": "2020-05-12", "score": 40.2, "ref_price": 9.92, "return": -0.3951612903225806}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1538818.4000000001, "date": "2020-05-08", "score": 51.1, "ref_price": 9.98, "return": -0.39879759519038077}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 98000.0, "date": "2020-05-05", "score": 36.5, "ref_price": 9.72, "return": -0.3827160493827161}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 201579.36, "date": "2020-05-01", "score": 40.3, "ref_price": 9.61, "return": -0.3756503642039542}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 201200.59999999998, "date": "2020-04-28", "score": 40.2, "ref_price": 9.33, "return": -0.35691318327974275}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 161820.96, "date": "2020-04-16", "score": 39.1, "ref_price": 9.67, "return": -0.3795243019648397}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 412.8, "date": "2020-04-15", "score": 14.3, "ref_price": 9.63, "return": -0.3769470404984424}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 582739.2, "date": "2020-04-03", "score": 45.9, "ref_price": 8.3, "return": -0.2771084337349398}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 242785.13, "date": "2020-04-01", "score": 41.2, "ref_price": 8.39, "return": -0.2848629320619786}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 123386.48999999999, "date": "2020-03-30", "score": 37.7, "ref_price": 8.57, "return": -0.29988331388564765}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 5550.679999999999, "date": "2020-03-25", "score": 22.3, "ref_price": 8.22, "return": -0.27007299270073}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 39090.72, "date": "2020-03-24", "score": 31.8, "ref_price": 7.46, "return": -0.19571045576407506}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 847375.76, "date": "2020-03-20", "score": 47.9, "ref_price": 7.54, "return": -0.20424403183023873}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 277931.16000000003, "date": "2020-03-17", "score": 41.9, "ref_price": 9.04, "return": -0.3362831858407079}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 665183.76, "date": "2020-03-13", "score": 46.6, "ref_price": 9.9, "return": -0.393939393939394}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 164377.74, "date": "2020-03-10", "score": 39.2, "ref_price": 10.94, "return": -0.4515539305301645}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1548735.22, "date": "2020-03-05", "score": 51.1, "ref_price": 11.72, "return": -0.48805460750853247}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1633696.49, "date": "2020-03-03", "score": 51.5, "ref_price": 11.77, "return": -0.49022939677145283}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1416517.24, "date": "2019-04-11", "score": 50.7, "ref_price": 11.67, "return": -0.4858611825192802}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1532418.18, "date": "2019-04-09", "score": 51.2, "ref_price": 11.58, "return": -0.48186528497409326}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1090437.9500000002, "date": "2019-04-05", "score": 49.2, "ref_price": 11.54, "return": -0.48006932409012126}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 109379.4, "date": "2019-04-02", "score": 37.1, "ref_price": 11.4, "return": -0.4736842105263158}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 206909.04, "date": "2019-03-29", "score": 40.4, "ref_price": 11.29, "return": -0.4685562444641275}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 132783.31999999998, "date": "2019-03-27", "score": 38.1, "ref_price": 11.3, "return": -0.4690265486725664}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 220849.36, "date": "2019-03-22", "score": 40.7, "ref_price": 11.31, "return": -0.46949602122015915}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 553020.69, "date": "2019-03-20", "score": 45.6, "ref_price": 11.33, "return": -0.470432480141218}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 86877.5, "date": "2019-03-18", "score": 35.9, "ref_price": 11.22, "return": -0.46524064171123}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 468626.6, "date": "2019-02-21", "score": 44.7, "ref_price": 11.18, "return": -0.46332737030411447}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 659935.93, "date": "2019-02-19", "score": 46.6, "ref_price": 11.04, "return": -0.45652173913043476}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 224712.88, "date": "2019-02-11", "score": 40.8, "ref_price": 10.98, "return": -0.453551912568306}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1063020.18, "date": "2019-02-08", "score": 49.1, "ref_price": 10.94, "return": -0.4515539305301645}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2079460.0199999998, "date": "2019-02-05", "score": 53.2, "ref_price": 10.915, "return": -0.4502977553825011}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 4105205.52, "date": "2019-02-01", "score": 56.9, "ref_price": 10.775, "return": -0.4431554524361949}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1221614.7999999998, "date": "2019-01-29", "score": 50.1, "ref_price": 10.58, "return": -0.43289224952741023}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2142820.33, "date": "2019-01-25", "score": 53.2, "ref_price": 10.5, "return": -0.42857142857142855}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2122490.2800000003, "date": "2019-01-23", "score": 53.4, "ref_price": 10.41, "return": -0.42363112391930835}, {"who": "TANK BRADLEY", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 19196.000000000004, "date": "2019-01-02", "score": 26.4, "ref_price": 9.71, "return": -0.38208032955715765}, {"who": "TANK BRADLEY", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 372442.3373, "date": "2018-12-28", "score": 55.9, "ref_price": 9.76, "return": -0.38524590163934425}, {"who": "Lind Joseph", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 96339.0, "date": "2018-12-27", "score": 33.9, "ref_price": 9.62, "return": -0.37629937629937626}, {"who": "TANK BRADLEY", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 200570.2016, "date": "2018-11-30", "score": 44.7, "ref_price": 10.27, "return": -0.4157740993184031}, {"who": "TANK BRADLEY", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 262083.39999999997, "date": "2015-12-21", "score": 47.2, "ref_price": 11.31, "return": -0.46949602122015915}, {"who": "OREILLY THOMAS P", "person_type": "EXEC", "person_label": "Execs", "role": "Portfolio Manager", "amount": 726793.1320999999, "date": "2015-10-08", "score": 59.3, "ref_price": 11.31, "return": -0.46949602122015915}, {"who": "OREILLY THOMAS P", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 207725.5121, "date": "2015-10-08", "score": 52.8, "ref_price": 11.31, "return": -0.46949602122015915}, {"who": "TANK BRADLEY", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 152977.77, "date": "2015-08-25", "score": 51.2, "ref_price": 11.31, "return": -0.46949602122015915}, {"who": "TANK BRADLEY", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 338341.29, "date": "2015-08-25", "score": 55.4, "ref_price": 11.31, "return": -0.46949602122015915}, {"who": "OREILLY THOMAS P", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 109834.148, "date": "2015-07-14", "score": 36.7, "ref_price": 11.31, "return": -0.46949602122015915}, {"who": "OREILLY THOMAS P", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 173528.0, "date": "2015-07-14", "score": 41.7, "ref_price": 11.31, "return": -0.46949602122015915}, {"who": "OREILLY THOMAS P", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 131101.0, "date": "2013-09-19", "score": 42.6, "ref_price": 11.31, "return": -0.46949602122015915}, {"who": "OREILLY THOMAS P", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 133522.0, "date": "2013-06-06", "score": 50.5, "ref_price": 11.31, "return": -0.46949602122015915}, {"who": "BENJAMIN ANN H", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 249676.7821, "date": "2013-05-09", "score": 50.2, "ref_price": 11.31, "return": -0.46949602122015915}, {"who": "OREILLY THOMAS P", "person_type": "EXEC", "person_label": "Execs", "role": "Portfolio Manager", "amount": 40600.871999999996, "date": "2012-11-15", "score": 29.4, "ref_price": 11.31, "return": -0.46949602122015915}]}, "price_series": [{"date": "2016-08-01", "close": 11.31, "volume": 166864.0}, {"date": "2016-08-02", "close": 11.21, "volume": 92213.0}, {"date": "2016-08-03", "close": 11.35, "volume": 53934.0}, {"date": "2016-08-04", "close": 11.4099, "volume": 67377.0}, {"date": "2016-08-05", "close": 11.45, "volume": 48262.0}, {"date": "2016-08-08", "close": 11.51, "volume": 73941.0}, {"date": "2016-08-09", "close": 11.51, "volume": 68774.0}, {"date": "2016-08-10", "close": 11.56, "volume": 61849.0}, {"date": "2016-08-11", "close": 11.53, "volume": 74089.0}, {"date": "2016-08-12", "close": 11.58, "volume": 62531.0}, {"date": "2016-08-15", "close": 11.69, "volume": 56498.0}, {"date": "2016-08-16", "close": 11.6699, "volume": 57172.0}, {"date": "2016-08-17", "close": 11.68, "volume": 60231.0}, {"date": "2016-08-18", "close": 11.72, "volume": 67300.0}, {"date": "2016-08-19", "close": 11.7, "volume": 61268.0}, {"date": "2016-08-22", "close": 11.65, "volume": 82736.0}, {"date": "2016-08-23", "close": 11.66, "volume": 94435.0}, {"date": "2016-08-24", "close": 11.68, "volume": 187408.0}, {"date": "2016-08-25", "close": 11.74, "volume": 81825.0}, {"date": "2016-08-26", "close": 11.73, "volume": 69330.0}, {"date": "2016-08-29", "close": 11.78, "volume": 61870.0}, {"date": "2016-08-30", "close": 11.78, "volume": 62435.0}, {"date": "2016-08-31", "close": 11.84, "volume": 187827.0}, {"date": "2016-09-01", "close": 11.81, "volume": 113814.0}, {"date": "2016-09-02", "close": 11.86, "volume": 73446.0}, {"date": "2016-09-06", "close": 11.83, "volume": 57106.0}, {"date": "2016-09-07", "close": 11.92, "volume": 83441.0}, {"date": "2016-09-08", "close": 11.94, "volume": 108172.0}, {"date": "2016-09-09", "close": 11.6401, "volume": 135338.0}, {"date": "2016-09-12", "close": 11.66, "volume": 151163.0}, {"date": "2016-09-13", "close": 11.28, "volume": 187697.0}, {"date": "2016-09-14", "close": 11.32, "volume": 122393.0}, {"date": "2016-09-15", "close": 11.43, "volume": 93223.0}, {"date": "2016-09-16", "close": 11.47, "volume": 88363.0}, {"date": "2016-09-19", "close": 11.4, "volume": 100116.0}, {"date": "2016-09-20", "close": 11.54, "volume": 103673.0}, {"date": "2016-09-21", "close": 11.65, "volume": 81157.0}, {"date": "2016-09-22", "close": 11.75, "volume": 139944.0}, {"date": "2016-09-23", "close": 11.74, "volume": 64770.0}, {"date": "2016-09-26", "close": 11.6, "volume": 84002.0}, {"date": "2016-09-27", "close": 11.67, "volume": 53171.0}, {"date": "2016-09-28", "close": 11.81, "volume": 96444.0}, {"date": "2016-09-29", "close": 11.75, "volume": 62085.0}, {"date": "2016-09-30", "close": 11.86, "volume": 101342.0}, {"date": "2016-10-03", "close": 11.78, "volume": 100784.0}, {"date": "2016-10-04", "close": 11.72, "volume": 97577.0}, {"date": "2016-10-05", "close": 11.82, "volume": 95284.0}, {"date": "2016-10-06", "close": 11.81, "volume": 74107.0}, {"date": "2016-10-07", "close": 11.76, "volume": 78415.0}, {"date": "2016-10-10", "close": 11.86, "volume": 140662.0}, {"date": "2016-10-11", "close": 11.78, "volume": 62787.0}, {"date": "2016-10-12", "close": 11.76, "volume": 85244.0}, {"date": "2016-10-13", "close": 11.69, "volume": 72170.0}, {"date": "2016-10-14", "close": 11.75, "volume": 108374.0}, {"date": "2016-10-17", "close": 11.6, "volume": 59501.0}, {"date": "2016-10-18", "close": 11.71, "volume": 89326.0}, {"date": "2016-10-19", "close": 11.82, "volume": 154414.0}, {"date": "2016-10-20", "close": 11.86, "volume": 56691.0}, {"date": "2016-10-21", "close": 11.9, "volume": 50175.0}, {"date": "2016-10-24", "close": 11.94, "volume": 79487.0}, {"date": "2016-10-25", "close": 11.97, "volume": 35536.0}, {"date": "2016-10-26", "close": 11.86, "volume": 123887.0}, {"date": "2016-10-27", "close": 11.77, "volume": 50960.0}, {"date": "2016-10-28", "close": 11.67, "volume": 54891.0}, {"date": "2016-10-31", "close": 11.61, "volume": 68722.0}, {"date": "2016-11-01", "close": 11.58, "volume": 96200.0}, {"date": "2016-11-02", "close": 11.39, "volume": 195813.0}, {"date": "2016-11-03", "close": 11.2, "volume": 76728.0}, {"date": "2016-11-04", "close": 11.2, "volume": 128210.0}, {"date": "2016-11-07", "close": 11.38, "volume": 109205.0}, {"date": "2016-11-08", "close": 11.4, "volume": 82786.0}, {"date": "2016-11-09", "close": 11.32, "volume": 73828.0}, {"date": "2016-11-10", "close": 10.95, "volume": 145533.0}, {"date": "2016-11-11", "close": 10.86, "volume": 144979.0}, {"date": "2016-11-14", "close": 10.8, "volume": 177391.0}, {"date": "2016-11-15", "close": 11.07, "volume": 99206.0}, {"date": "2016-11-16", "close": 11.11, "volume": 101682.0}, {"date": "2016-11-17", "close": 11.13, "volume": 85792.0}, {"date": "2016-11-18", "close": 11.2, "volume": 42937.0}, {"date": "2016-11-21", "close": 11.28, "volume": 49332.0}, {"date": "2016-11-22", "close": 11.4, "volume": 80363.0}, {"date": "2016-11-23", "close": 11.42, "volume": 105221.0}, {"date": "2016-11-25", "close": 11.5, "volume": 21679.0}, {"date": "2016-11-28", "close": 11.54, "volume": 110066.0}, {"date": "2016-11-29", "close": 11.45, "volume": 58777.0}, {"date": "2016-11-30", "close": 11.29, "volume": 134563.0}, {"date": "2016-12-01", "close": 11.26, "volume": 78294.0}, {"date": "2016-12-02", "close": 11.34, "volume": 42020.0}, {"date": "2016-12-05", "close": 11.39, "volume": 90512.0}, {"date": "2016-12-06", "close": 11.59, "volume": 93940.0}, {"date": "2016-12-07", "close": 11.6, "volume": 73710.0}, {"date": "2016-12-08", "close": 11.52, "volume": 104321.0}, {"date": "2016-12-09", "close": 11.59, "volume": 64225.0}, {"date": "2016-12-12", "close": 11.7, "volume": 70729.0}, {"date": "2016-12-13", "close": 11.61, "volume": 246820.0}, {"date": "2016-12-14", "close": 11.49, "volume": 182725.0}, {"date": "2016-12-15", "close": 11.5, "volume": 129635.0}, {"date": "2016-12-16", "close": 11.54, "volume": 89421.0}, {"date": "2016-12-19", "close": 11.58, "volume": 69199.0}, {"date": "2016-12-20", "close": 11.57, "volume": 53520.0}, {"date": "2016-12-21", "close": 11.54, "volume": 81824.0}, {"date": "2016-12-22", "close": 11.6, "volume": 110185.0}, {"date": "2016-12-23", "close": 11.65, "volume": 67153.0}, {"date": "2016-12-27", "close": 11.66, "volume": 74456.0}, {"date": "2016-12-28", "close": 11.71, "volume": 54799.0}, {"date": "2016-12-29", "close": 11.71, "volume": 41446.0}, {"date": "2016-12-30", "close": 11.67, "volume": 63768.0}, {"date": "2017-01-03", "close": 11.64, "volume": 112994.0}, {"date": "2017-01-04", "close": 11.82, "volume": 78802.0}, {"date": "2017-01-05", "close": 11.81, "volume": 64203.0}, {"date": "2017-01-06", "close": 11.81, "volume": 112801.0}, {"date": "2017-01-09", "close": 11.79, "volume": 105590.0}, {"date": "2017-01-10", "close": 11.83, "volume": 58446.0}, {"date": "2017-01-11", "close": 11.86, "volume": 87160.0}, {"date": "2017-01-12", "close": 11.77, "volume": 37336.0}, {"date": "2017-01-13", "close": 11.85, "volume": 37084.0}, {"date": "2017-01-17", "close": 11.84, "volume": 89870.0}, {"date": "2017-01-18", "close": 11.8, "volume": 30942.0}, {"date": "2017-01-19", "close": 11.8, "volume": 36601.0}, {"date": "2017-01-20", "close": 11.8, "volume": 60625.0}, {"date": "2017-01-23", "close": 11.85, "volume": 51983.0}, {"date": "2017-01-24", "close": 11.9, "volume": 64017.0}, {"date": "2017-01-25", "close": 11.95, "volume": 49942.0}, {"date": "2017-01-26", "close": 12.0, "volume": 44293.0}, {"date": "2017-01-27", "close": 11.97, "volume": 52262.0}, {"date": "2017-01-30", "close": 11.94, "volume": 110147.0}, {"date": "2017-01-31", "close": 11.99, "volume": 87863.0}, {"date": "2017-02-01", "close": 11.94, "volume": 113294.0}, {"date": "2017-02-02", "close": 11.95, "volume": 74251.0}, {"date": "2017-02-03", "close": 12.0, "volume": 88054.0}, {"date": "2017-02-06", "close": 11.99, "volume": 52337.0}, {"date": "2017-02-07", "close": 12.02, "volume": 47954.0}, {"date": "2017-02-08", "close": 12.0, "volume": 75220.0}, {"date": "2017-02-09", "close": 11.97, "volume": 46909.0}, {"date": "2017-02-10", "close": 12.05, "volume": 53390.0}, {"date": "2017-02-13", "close": 12.0, "volume": 66282.0}, {"date": "2017-02-14", "close": 11.97, "volume": 107564.0}, {"date": "2017-02-15", "close": 11.99, "volume": 49678.0}, {"date": "2017-02-16", "close": 11.96, "volume": 71430.0}, {"date": "2017-02-17", "close": 11.91, "volume": 56468.0}, {"date": "2017-02-21", "close": 11.94, "volume": 60317.0}, {"date": "2017-02-22", "close": 11.94, "volume": 47895.0}, {"date": "2017-02-23", "close": 12.01, "volume": 92322.0}, {"date": "2017-02-24", "close": 12.01, "volume": 78194.0}, {"date": "2017-02-27", "close": 12.01, "volume": 40211.0}, {"date": "2017-02-28", "close": 12.07, "volume": 64607.0}, {"date": "2017-03-01", "close": 12.1, "volume": 114118.0}, {"date": "2017-03-02", "close": 12.11, "volume": 59102.0}, {"date": "2017-03-03", "close": 12.09, "volume": 32820.0}, {"date": "2017-03-06", "close": 12.06, "volume": 94911.0}, {"date": "2017-03-07", "close": 12.01, "volume": 89724.0}, {"date": "2017-03-08", "close": 11.89, "volume": 91249.0}, {"date": "2017-03-09", "close": 11.8, "volume": 195988.0}, {"date": "2017-03-10", "close": 11.59, "volume": 61571.0}, {"date": "2017-03-13", "close": 11.6, "volume": 77019.0}, {"date": "2017-03-14", "close": 11.48, "volume": 58391.0}, {"date": "2017-03-15", "close": 11.71, "volume": 55811.0}, {"date": "2017-03-16", "close": 11.69, "volume": 32959.0}, {"date": "2017-03-17", "close": 11.7, "volume": 43063.0}, {"date": "2017-03-20", "close": 11.72, "volume": 54363.0}, {"date": "2017-03-21", "close": 11.61, "volume": 53231.0}, {"date": "2017-03-22", "close": 11.65, "volume": 36302.0}, {"date": "2017-03-23", "close": 11.63, "volume": 47145.0}, {"date": "2017-03-24", "close": 11.7, "volume": 25122.0}, {"date": "2017-03-27", "close": 11.65, "volume": 28733.0}, {"date": "2017-03-28", "close": 11.75, "volume": 48345.0}, {"date": "2017-03-29", "close": 11.87, "volume": 104779.0}, {"date": "2017-03-30", "close": 11.89, "volume": 44988.0}, {"date": "2017-03-31", "close": 11.88, "volume": 57083.0}, {"date": "2017-04-03", "close": 11.88, "volume": 83766.0}, {"date": "2017-04-04", "close": 11.88, "volume": 35848.0}, {"date": "2017-04-05", "close": 11.9, "volume": 45539.0}, {"date": "2017-04-06", "close": 11.85, "volume": 36770.0}, {"date": "2017-04-07", "close": 11.88, "volume": 63560.0}, {"date": "2017-04-10", "close": 11.91, "volume": 52297.0}, {"date": "2017-04-11", "close": 11.98, "volume": 97452.0}, {"date": "2017-04-12", "close": 11.79, "volume": 33401.0}, {"date": "2017-04-13", "close": 11.83, "volume": 29023.0}, {"date": "2017-04-17", "close": 11.87, "volume": 28221.0}, {"date": "2017-04-18", "close": 11.95, "volume": 56872.0}, {"date": "2017-04-19", "close": 11.88, "volume": 59954.0}, {"date": "2017-04-20", "close": 11.94, "volume": 81272.0}, {"date": "2017-04-21", "close": 11.89, "volume": 82241.0}, {"date": "2017-04-24", "close": 11.93, "volume": 82806.0}, {"date": "2017-04-25", "close": 12.01, "volume": 107038.0}, {"date": "2017-04-26", "close": 11.98, "volume": 73404.0}, {"date": "2017-04-27", "close": 11.96, "volume": 55945.0}, {"date": "2017-04-28", "close": 12.05, "volume": 53393.0}, {"date": "2017-05-01", "close": 12.12, "volume": 57623.0}, {"date": "2017-05-02", "close": 12.08, "volume": 54595.0}, {"date": "2017-05-03", "close": 12.12, "volume": 31417.0}, {"date": "2017-05-04", "close": 12.0, "volume": 69057.0}, {"date": "2017-05-05", "close": 12.04, "volume": 28006.0}, {"date": "2017-05-08", "close": 12.0, "volume": 26200.0}, {"date": "2017-05-09", "close": 12.05, "volume": 74368.0}, {"date": "2017-05-10", "close": 12.06, "volume": 37112.0}, {"date": "2017-05-11", "close": 11.96, "volume": 51134.0}, {"date": "2017-05-12", "close": 11.97, "volume": 53626.0}, {"date": "2017-05-15", "close": 12.0, "volume": 39601.0}, {"date": "2017-05-16", "close": 12.0, "volume": 37345.0}, {"date": "2017-05-17", "close": 11.89, "volume": 60864.0}, {"date": "2017-05-18", "close": 11.9, "volume": 36254.0}, {"date": "2017-05-19", "close": 11.92, "volume": 49312.0}, {"date": "2017-05-22", "close": 11.97, "volume": 35010.0}, {"date": "2017-05-23", "close": 11.985, "volume": 124545.0}, {"date": "2017-05-24", "close": 12.02, "volume": 51870.0}, {"date": "2017-05-25", "close": 11.99, "volume": 36610.0}, {"date": "2017-05-26", "close": 12.02, "volume": 13923.0}, {"date": "2017-05-30", "close": 11.96, "volume": 38642.0}, {"date": "2017-05-31", "close": 11.99, "volume": 29058.0}, {"date": "2017-06-01", "close": 12.0, "volume": 65926.0}, {"date": "2017-06-02", "close": 12.05, "volume": 48183.0}, {"date": "2017-06-05", "close": 12.04, "volume": 46973.0}, {"date": "2017-06-06", "close": 12.03, "volume": 35502.0}, {"date": "2017-06-07", "close": 11.96, "volume": 43269.0}, {"date": "2017-06-08", "close": 11.95, "volume": 23333.0}, {"date": "2017-06-09", "close": 11.94, "volume": 25844.0}, {"date": "2017-06-12", "close": 11.99, "volume": 44187.0}, {"date": "2017-06-13", "close": 11.95, "volume": 92952.0}, {"date": "2017-06-14", "close": 11.91, "volume": 77410.0}, {"date": "2017-06-15", "close": 11.92, "volume": 89939.0}, {"date": "2017-06-16", "close": 11.88, "volume": 34326.0}, {"date": "2017-06-19", "close": 11.88, "volume": 63081.0}, {"date": "2017-06-20", "close": 11.8, "volume": 91374.0}, {"date": "2017-06-21", "close": 11.68, "volume": 76496.0}, {"date": "2017-06-22", "close": 11.81, "volume": 66307.0}, {"date": "2017-06-23", "close": 11.69, "volume": 80350.0}, {"date": "2017-06-26", "close": 11.72, "volume": 87689.0}, {"date": "2017-06-27", "close": 11.68, "volume": 50254.0}, {"date": "2017-06-28", "close": 11.79, "volume": 68142.0}, {"date": "2017-06-29", "close": 11.73, "volume": 55428.0}, {"date": "2017-06-30", "close": 11.89, "volume": 87742.0}, {"date": "2017-07-03", "close": 11.87, "volume": 52237.0}, {"date": "2017-07-05", "close": 11.75, "volume": 52568.0}, {"date": "2017-07-06", "close": 11.67, "volume": 72927.0}, {"date": "2017-07-07", "close": 11.74, "volume": 58246.0}, {"date": "2017-07-10", "close": 11.8, "volume": 60252.0}, {"date": "2017-07-11", "close": 11.84, "volume": 71855.0}, {"date": "2017-07-12", "close": 11.79, "volume": 52781.0}, {"date": "2017-07-13", "close": 11.9, "volume": 63626.0}, {"date": "2017-07-14", "close": 11.89, "volume": 31044.0}, {"date": "2017-07-17", "close": 11.97, "volume": 65139.0}, {"date": "2017-07-18", "close": 11.92, "volume": 33892.0}, {"date": "2017-07-19", "close": 12.0, "volume": 56447.0}, {"date": "2017-07-20", "close": 11.96, "volume": 22893.0}, {"date": "2017-07-21", "close": 12.0, "volume": 27095.0}, {"date": "2017-07-24", "close": 11.98, "volume": 22000.0}, {"date": "2017-07-25", "close": 11.94, "volume": 66601.0}, {"date": "2017-07-26", "close": 11.99, "volume": 53844.0}, {"date": "2017-07-27", "close": 11.98, "volume": 66430.0}, {"date": "2017-07-28", "close": 11.99, "volume": 25253.0}, {"date": "2017-07-31", "close": 12.05, "volume": 59619.0}, {"date": "2017-08-01", "close": 12.07, "volume": 50984.0}, {"date": "2017-08-02", "close": 12.1, "volume": 90972.0}, {"date": "2017-08-03", "close": 12.13, "volume": 116141.0}, {"date": "2017-08-04", "close": 12.13, "volume": 43066.0}, {"date": "2017-08-07", "close": 12.17, "volume": 61208.0}, {"date": "2017-08-08", "close": 12.12, "volume": 67630.0}, {"date": "2017-08-09", "close": 12.01, "volume": 97084.0}, {"date": "2017-08-10", "close": 12.02, "volume": 95602.0}, {"date": "2017-08-11", "close": 11.8258, "volume": 68520.0}, {"date": "2017-08-14", "close": 11.86, "volume": 61551.0}, {"date": "2017-08-15", "close": 11.85, "volume": 45114.0}, {"date": "2017-08-16", "close": 11.88, "volume": 69082.0}, {"date": "2017-08-17", "close": 11.84, "volume": 62583.0}, {"date": "2017-08-18", "close": 11.86, "volume": 38650.0}, {"date": "2017-08-21", "close": 11.83, "volume": 28182.0}, {"date": "2017-08-22", "close": 11.85, "volume": 39503.0}, {"date": "2017-08-23", "close": 11.89, "volume": 52683.0}, {"date": "2017-08-24", "close": 11.91, "volume": 39778.0}, {"date": "2017-08-25", "close": 11.95, "volume": 79626.0}, {"date": "2017-08-28", "close": 11.95, "volume": 57779.0}, {"date": "2017-08-29", "close": 11.94, "volume": 29284.0}, {"date": "2017-08-30", "close": 11.96, "volume": 45171.0}, {"date": "2017-08-31", "close": 11.965, "volume": 34449.0}, {"date": "2017-09-01", "close": 12.0, "volume": 50335.0}, {"date": "2017-09-05", "close": 12.0, "volume": 124200.0}, {"date": "2017-09-06", "close": 11.99, "volume": 45129.0}, {"date": "2017-09-07", "close": 11.96, "volume": 81602.0}, {"date": "2017-09-08", "close": 11.95, "volume": 46763.0}, {"date": "2017-09-11", "close": 12.01, "volume": 41966.0}, {"date": "2017-09-12", "close": 12.0, "volume": 44088.0}, {"date": "2017-09-13", "close": 11.98, "volume": 41019.0}, {"date": "2017-09-14", "close": 11.97, "volume": 65701.0}, {"date": "2017-09-15", "close": 11.9513, "volume": 43686.0}, {"date": "2017-09-18", "close": 12.03, "volume": 89987.0}, {"date": "2017-09-19", "close": 12.08, "volume": 35581.0}, {"date": "2017-09-20", "close": 12.07, "volume": 60918.0}, {"date": "2017-09-21", "close": 11.99, "volume": 29465.0}, {"date": "2017-09-22", "close": 12.03, "volume": 32365.0}, {"date": "2017-09-25", "close": 12.07, "volume": 33967.0}, {"date": "2017-09-26", "close": 12.05, "volume": 40548.0}, {"date": "2017-09-27", "close": 12.09, "volume": 56310.0}, {"date": "2017-09-28", "close": 12.11, "volume": 26430.0}, {"date": "2017-09-29", "close": 12.16, "volume": 40605.0}, {"date": "2017-10-02", "close": 12.17, "volume": 33072.0}, {"date": "2017-10-03", "close": 12.18, "volume": 35620.0}, {"date": "2017-10-04", "close": 12.17, "volume": 53835.0}, {"date": "2017-10-05", "close": 12.21, "volume": 29982.0}, {"date": "2017-10-06", "close": 12.22, "volume": 64211.0}, {"date": "2017-10-09", "close": 12.3, "volume": 34042.0}, {"date": "2017-10-10", "close": 12.21, "volume": 48594.0}, {"date": "2017-10-11", "close": 12.25, "volume": 18105.0}, {"date": "2017-10-12", "close": 12.2, "volume": 41461.0}, {"date": "2017-10-13", "close": 12.17, "volume": 17815.0}, {"date": "2017-10-16", "close": 12.15, "volume": 36123.0}, {"date": "2017-10-17", "close": 12.14, "volume": 38902.0}, {"date": "2017-10-18", "close": 12.14, "volume": 38057.0}, {"date": "2017-10-19", "close": 12.14, "volume": 26818.0}, {"date": "2017-10-20", "close": 12.18, "volume": 29042.0}, {"date": "2017-10-23", "close": 12.08, "volume": 43360.0}, {"date": "2017-10-24", "close": 12.13, "volume": 28565.0}, {"date": "2017-10-25", "close": 11.98, "volume": 61788.0}, {"date": "2017-10-26", "close": 11.96, "volume": 47534.0}, {"date": "2017-10-27", "close": 12.0, "volume": 27252.0}, {"date": "2017-10-30", "close": 12.06, "volume": 71891.0}, {"date": "2017-10-31", "close": 12.13, "volume": 38009.0}, {"date": "2017-11-01", "close": 12.12, "volume": 48350.0}, {"date": "2017-11-02", "close": 12.07, "volume": 37685.0}, {"date": "2017-11-03", "close": 12.06, "volume": 58261.0}, {"date": "2017-11-06", "close": 12.08, "volume": 31853.0}, {"date": "2017-11-07", "close": 12.15, "volume": 24118.0}, {"date": "2017-11-08", "close": 12.06, "volume": 34865.0}, {"date": "2017-11-09", "close": 11.87, "volume": 94797.0}, {"date": "2017-11-10", "close": 11.75, "volume": 77673.0}, {"date": "2017-11-13", "close": 11.71, "volume": 72461.0}, {"date": "2017-11-14", "close": 11.43, "volume": 122520.0}, {"date": "2017-11-15", "close": 11.4, "volume": 97907.0}, {"date": "2017-11-16", "close": 11.56, "volume": 91390.0}, {"date": "2017-11-17", "close": 11.71, "volume": 31200.0}, {"date": "2017-11-20", "close": 11.63, "volume": 33815.0}, {"date": "2017-11-21", "close": 11.67, "volume": 26342.0}, {"date": "2017-11-22", "close": 11.68, "volume": 32444.0}, {"date": "2017-11-24", "close": 11.78, "volume": 18319.0}, {"date": "2017-11-27", "close": 11.73, "volume": 31765.0}, {"date": "2017-11-28", "close": 11.74, "volume": 28552.0}, {"date": "2017-11-29", "close": 11.69, "volume": 25852.0}, {"date": "2017-11-30", "close": 11.73, "volume": 27234.0}, {"date": "2017-12-01", "close": 11.73, "volume": 43082.0}, {"date": "2017-12-04", "close": 11.73, "volume": 31008.0}, {"date": "2017-12-05", "close": 11.73, "volume": 20022.0}, {"date": "2017-12-06", "close": 11.79, "volume": 25133.0}, {"date": "2017-12-07", "close": 11.78, "volume": 45175.0}, {"date": "2017-12-08", "close": 11.75, "volume": 24106.0}, {"date": "2017-12-11", "close": 11.77, "volume": 38129.0}, {"date": "2017-12-12", "close": 11.79, "volume": 54009.0}, {"date": "2017-12-13", "close": 11.79, "volume": 21378.0}, {"date": "2017-12-14", "close": 11.71, "volume": 41234.0}, {"date": "2017-12-15", "close": 11.65, "volume": 29243.0}, {"date": "2017-12-18", "close": 11.68, "volume": 30390.0}, {"date": "2017-12-19", "close": 11.62, "volume": 38600.0}, {"date": "2017-12-20", "close": 11.66, "volume": 71161.0}, {"date": "2017-12-21", "close": 11.75, "volume": 56743.0}, {"date": "2017-12-22", "close": 11.755, "volume": 57676.0}, {"date": "2017-12-26", "close": 11.76, "volume": 38243.0}, {"date": "2017-12-27", "close": 11.78, "volume": 37861.0}, {"date": "2017-12-28", "close": 11.76, "volume": 32268.0}, {"date": "2017-12-29", "close": 11.76, "volume": 89401.0}, {"date": "2018-01-02", "close": 11.7, "volume": 56069.0}, {"date": "2018-01-03", "close": 11.74, "volume": 87396.0}, {"date": "2018-01-04", "close": 11.77, "volume": 41528.0}, {"date": "2018-01-05", "close": 11.81, "volume": 43750.0}, {"date": "2018-01-08", "close": 11.81, "volume": 47032.0}, {"date": "2018-01-09", "close": 11.78, "volume": 72695.0}, {"date": "2018-01-10", "close": 11.83, "volume": 53380.0}, {"date": "2018-01-11", "close": 11.77, "volume": 46365.0}, {"date": "2018-01-12", "close": 11.6, "volume": 88972.0}, {"date": "2018-01-16", "close": 11.65, "volume": 97308.0}, {"date": "2018-01-17", "close": 11.65, "volume": 77363.0}, {"date": "2018-01-18", "close": 11.59, "volume": 118011.0}, {"date": "2018-01-19", "close": 11.54, "volume": 176897.0}, {"date": "2018-01-22", "close": 11.56, "volume": 129435.0}, {"date": "2018-01-23", "close": 11.6, "volume": 67243.0}, {"date": "2018-01-24", "close": 11.58, "volume": 183463.0}, {"date": "2018-01-25", "close": 11.58, "volume": 150951.0}, {"date": "2018-01-26", "close": 11.63, "volume": 55480.0}, {"date": "2018-01-29", "close": 11.53, "volume": 113656.0}, {"date": "2018-01-30", "close": 11.42, "volume": 203456.0}, {"date": "2018-01-31", "close": 11.43, "volume": 93899.0}, {"date": "2018-02-01", "close": 11.48, "volume": 87356.0}, {"date": "2018-02-02", "close": 11.43, "volume": 96694.0}, {"date": "2018-02-05", "close": 11.24, "volume": 119919.0}, {"date": "2018-02-06", "close": 11.26, "volume": 131927.0}, {"date": "2018-02-07", "close": 11.3, "volume": 84651.0}, {"date": "2018-02-08", "close": 11.24, "volume": 72450.0}, {"date": "2018-02-09", "close": 11.175, "volume": 142539.0}, {"date": "2018-02-12", "close": 11.2, "volume": 170766.0}, {"date": "2018-02-13", "close": 11.17, "volume": 125925.0}, {"date": "2018-02-14", "close": 11.19, "volume": 132822.0}, {"date": "2018-02-15", "close": 11.24, "volume": 74398.0}, {"date": "2018-02-16", "close": 11.29, "volume": 51624.0}, {"date": "2018-02-20", "close": 11.23, "volume": 37644.0}, {"date": "2018-02-21", "close": 11.22, "volume": 56186.0}, {"date": "2018-02-22", "close": 11.25, "volume": 38904.0}, {"date": "2018-02-23", "close": 11.31, "volume": 30155.0}, {"date": "2018-02-26", "close": 11.32, "volume": 46019.0}, {"date": "2018-02-27", "close": 11.29, "volume": 48764.0}, {"date": "2018-02-28", "close": 11.22, "volume": 39030.0}, {"date": "2018-03-01", "close": 11.19, "volume": 46611.0}, {"date": "2018-03-02", "close": 11.2105, "volume": 44337.0}, {"date": "2018-03-05", "close": 11.33, "volume": 36025.0}, {"date": "2018-03-06", "close": 11.27, "volume": 34909.0}, {"date": "2018-03-07", "close": 11.26, "volume": 39539.0}, {"date": "2018-03-08", "close": 11.28, "volume": 21414.0}, {"date": "2018-03-09", "close": 11.3, "volume": 39498.0}, {"date": "2018-03-12", "close": 11.29, "volume": 51797.0}, {"date": "2018-03-13", "close": 11.26, "volume": 42491.0}, {"date": "2018-03-14", "close": 11.23, "volume": 26784.0}, {"date": "2018-03-15", "close": 11.16, "volume": 39931.0}, {"date": "2018-03-16", "close": 11.1599, "volume": 33676.0}, {"date": "2018-03-19", "close": 11.08, "volume": 22771.0}, {"date": "2018-03-20", "close": 11.08, "volume": 46376.0}, {"date": "2018-03-21", "close": 11.07, "volume": 83128.0}, {"date": "2018-03-22", "close": 11.03, "volume": 39669.0}, {"date": "2018-03-23", "close": 10.97, "volume": 88212.0}, {"date": "2018-03-26", "close": 11.1, "volume": 80656.0}, {"date": "2018-03-27", "close": 11.08, "volume": 46898.0}, {"date": "2018-03-28", "close": 11.07, "volume": 32198.0}, {"date": "2018-03-29", "close": 11.14, "volume": 47987.0}, {"date": "2018-04-02", "close": 11.02, "volume": 136238.0}, {"date": "2018-04-03", "close": 11.08, "volume": 53101.0}, {"date": "2018-04-04", "close": 11.04, "volume": 44154.0}, {"date": "2018-04-05", "close": 11.02, "volume": 119231.0}, {"date": "2018-04-06", "close": 10.98, "volume": 81285.0}, {"date": "2018-04-09", "close": 11.01, "volume": 64003.0}, {"date": "2018-04-10", "close": 11.05, "volume": 50188.0}, {"date": "2018-04-11", "close": 11.11, "volume": 57845.0}, {"date": "2018-04-12", "close": 11.12, "volume": 33198.0}, {"date": "2018-04-13", "close": 11.05, "volume": 44233.0}, {"date": "2018-04-16", "close": 11.18, "volume": 53176.0}, {"date": "2018-04-17", "close": 11.16, "volume": 47849.0}, {"date": "2018-04-18", "close": 11.1, "volume": 54380.0}, {"date": "2018-04-19", "close": 11.08, "volume": 79405.0}, {"date": "2018-04-20", "close": 11.03, "volume": 65616.0}, {"date": "2018-04-23", "close": 11.03, "volume": 56332.0}, {"date": "2018-04-24", "close": 11.02, "volume": 32416.0}, {"date": "2018-04-25", "close": 10.9999, "volume": 47432.0}, {"date": "2018-04-26", "close": 11.02, "volume": 59647.0}, {"date": "2018-04-27", "close": 11.01, "volume": 23626.0}, {"date": "2018-04-30", "close": 11.04, "volume": 96601.0}, {"date": "2018-05-01", "close": 11.03, "volume": 56899.0}, {"date": "2018-05-02", "close": 11.05, "volume": 35813.0}, {"date": "2018-05-03", "close": 11.04, "volume": 56692.0}, {"date": "2018-05-04", "close": 11.02, "volume": 58554.0}, {"date": "2018-05-07", "close": 11.03, "volume": 64531.0}, {"date": "2018-05-08", "close": 11.02, "volume": 30384.0}, {"date": "2018-05-09", "close": 11.05, "volume": 33233.0}, {"date": "2018-05-10", "close": 11.11, "volume": 48695.0}, {"date": "2018-05-11", "close": 11.1107, "volume": 39605.0}, {"date": "2018-05-14", "close": 11.08, "volume": 49220.0}, {"date": "2018-05-15", "close": 11.02, "volume": 41090.0}, {"date": "2018-05-16", "close": 11.0, "volume": 37347.0}, {"date": "2018-05-17", "close": 10.99, "volume": 22531.0}, {"date": "2018-05-18", "close": 10.95, "volume": 23926.0}, {"date": "2018-05-21", "close": 11.0, "volume": 22354.0}, {"date": "2018-05-22", "close": 10.94, "volume": 27450.0}, {"date": "2018-05-23", "close": 10.94, "volume": 51233.0}, {"date": "2018-05-24", "close": 10.94, "volume": 80905.0}, {"date": "2018-05-25", "close": 10.91, "volume": 21930.0}, {"date": "2018-05-29", "close": 10.87, "volume": 33471.0}, {"date": "2018-05-30", "close": 10.95, "volume": 54809.0}, {"date": "2018-05-31", "close": 10.9, "volume": 50741.0}, {"date": "2018-06-01", "close": 10.93, "volume": 34643.0}, {"date": "2018-06-04", "close": 10.945, "volume": 51960.0}, {"date": "2018-06-05", "close": 10.92, "volume": 74292.0}, {"date": "2018-06-06", "close": 10.9, "volume": 155766.0}, {"date": "2018-06-07", "close": 10.94, "volume": 104037.0}, {"date": "2018-06-08", "close": 10.95, "volume": 77796.0}, {"date": "2018-06-11", "close": 10.95, "volume": 83466.0}, {"date": "2018-06-12", "close": 10.95, "volume": 71959.0}, {"date": "2018-06-13", "close": 10.95, "volume": 61740.0}, {"date": "2018-06-14", "close": 10.95, "volume": 62240.0}, {"date": "2018-06-15", "close": 10.94, "volume": 53819.0}, {"date": "2018-06-18", "close": 10.91, "volume": 47110.0}, {"date": "2018-06-19", "close": 10.94, "volume": 43310.0}, {"date": "2018-06-20", "close": 10.93, "volume": 30306.0}, {"date": "2018-06-21", "close": 10.92, "volume": 57874.0}, {"date": "2018-06-22", "close": 10.91, "volume": 60483.0}, {"date": "2018-06-25", "close": 10.86, "volume": 64016.0}, {"date": "2018-06-26", "close": 10.9, "volume": 50450.0}, {"date": "2018-06-27", "close": 10.9, "volume": 40563.0}, {"date": "2018-06-28", "close": 10.87, "volume": 70765.0}, {"date": "2018-06-29", "close": 10.82, "volume": 94064.0}, {"date": "2018-07-02", "close": 10.79, "volume": 63214.0}, {"date": "2018-07-03", "close": 10.81, "volume": 56235.0}, {"date": "2018-07-05", "close": 10.84, "volume": 40734.0}, {"date": "2018-07-06", "close": 10.87, "volume": 48277.0}, {"date": "2018-07-09", "close": 10.87, "volume": 47711.0}, {"date": "2018-07-10", "close": 10.87, "volume": 48279.0}, {"date": "2018-07-11", "close": 10.84, "volume": 43120.0}, {"date": "2018-07-12", "close": 10.91, "volume": 68425.0}, {"date": "2018-07-13", "close": 10.86, "volume": 64832.0}, {"date": "2018-07-16", "close": 10.82, "volume": 65645.0}, {"date": "2018-07-17", "close": 10.84, "volume": 55999.0}, {"date": "2018-07-18", "close": 10.82, "volume": 53537.0}, {"date": "2018-07-19", "close": 10.81, "volume": 46553.0}, {"date": "2018-07-20", "close": 10.8, "volume": 76703.0}, {"date": "2018-07-23", "close": 10.85, "volume": 53110.0}, {"date": "2018-07-24", "close": 10.83, "volume": 29171.0}, {"date": "2018-07-25", "close": 10.81, "volume": 41824.0}, {"date": "2018-07-26", "close": 10.79, "volume": 53189.0}, {"date": "2018-07-27", "close": 10.86, "volume": 79192.0}, {"date": "2018-07-30", "close": 10.84, "volume": 196137.0}, {"date": "2018-07-31", "close": 10.88, "volume": 46872.0}, {"date": "2018-08-01", "close": 10.86, "volume": 40667.0}, {"date": "2018-08-02", "close": 10.87, "volume": 68490.0}, {"date": "2018-08-03", "close": 10.9, "volume": 44301.0}, {"date": "2018-08-06", "close": 10.93, "volume": 45124.0}, {"date": "2018-08-07", "close": 10.92, "volume": 47039.0}, {"date": "2018-08-08", "close": 10.93, "volume": 38150.0}, {"date": "2018-08-09", "close": 10.94, "volume": 39003.0}, {"date": "2018-08-10", "close": 10.87, "volume": 66072.0}, {"date": "2018-08-13", "close": 10.89, "volume": 32279.0}, {"date": "2018-08-14", "close": 10.86, "volume": 26908.0}, {"date": "2018-08-15", "close": 10.83, "volume": 89476.0}, {"date": "2018-08-16", "close": 10.87, "volume": 105308.0}, {"date": "2018-08-17", "close": 10.88, "volume": 54907.0}, {"date": "2018-08-20", "close": 10.93, "volume": 50822.0}, {"date": "2018-08-21", "close": 10.9, "volume": 28735.0}, {"date": "2018-08-22", "close": 10.95, "volume": 71816.0}, {"date": "2018-08-23", "close": 10.95, "volume": 158142.0}, {"date": "2018-08-24", "close": 10.97, "volume": 25549.0}, {"date": "2018-08-27", "close": 10.96, "volume": 39186.0}, {"date": "2018-08-28", "close": 10.98, "volume": 33828.0}, {"date": "2018-08-29", "close": 10.99, "volume": 31931.0}, {"date": "2018-08-30", "close": 11.0, "volume": 55255.0}, {"date": "2018-08-31", "close": 10.99, "volume": 35698.0}, {"date": "2018-09-04", "close": 10.94, "volume": 53764.0}, {"date": "2018-09-05", "close": 10.97, "volume": 43868.0}, {"date": "2018-09-06", "close": 10.96, "volume": 76288.0}, {"date": "2018-09-07", "close": 10.96, "volume": 38993.0}, {"date": "2018-09-10", "close": 10.97, "volume": 32410.0}, {"date": "2018-09-11", "close": 10.94, "volume": 25671.0}, {"date": "2018-09-12", "close": 10.95, "volume": 32575.0}, {"date": "2018-09-13", "close": 10.96, "volume": 59136.0}, {"date": "2018-09-14", "close": 10.86, "volume": 45370.0}, {"date": "2018-09-17", "close": 10.89, "volume": 61084.0}, {"date": "2018-09-18", "close": 10.89, "volume": 47387.0}, {"date": "2018-09-19", "close": 10.86, "volume": 33102.0}, {"date": "2018-09-20", "close": 10.95, "volume": 96886.0}, {"date": "2018-09-21", "close": 10.88, "volume": 60229.0}, {"date": "2018-09-24", "close": 10.87, "volume": 63015.0}, {"date": "2018-09-25", "close": 10.99, "volume": 88514.0}, {"date": "2018-09-26", "close": 10.94, "volume": 130831.0}, {"date": "2018-09-27", "close": 10.9, "volume": 49362.0}, {"date": "2018-09-28", "close": 10.95, "volume": 63864.0}, {"date": "2018-10-01", "close": 10.97, "volume": 63122.0}, {"date": "2018-10-02", "close": 11.0, "volume": 43041.0}, {"date": "2018-10-03", "close": 10.9343, "volume": 38757.0}, {"date": "2018-10-04", "close": 10.84, "volume": 47976.0}, {"date": "2018-10-05", "close": 10.8, "volume": 51115.0}, {"date": "2018-10-08", "close": 10.76, "volume": 35610.0}, {"date": "2018-10-09", "close": 10.77, "volume": 56285.0}, {"date": "2018-10-10", "close": 10.66, "volume": 181594.0}, {"date": "2018-10-11", "close": 10.65, "volume": 98141.0}, {"date": "2018-10-12", "close": 10.63, "volume": 54616.0}, {"date": "2018-10-15", "close": 10.65, "volume": 54090.0}, {"date": "2018-10-16", "close": 10.71, "volume": 43274.0}, {"date": "2018-10-17", "close": 10.66, "volume": 42648.0}, {"date": "2018-10-18", "close": 10.59, "volume": 68970.0}, {"date": "2018-10-19", "close": 10.55, "volume": 43970.0}, {"date": "2018-10-22", "close": 10.56, "volume": 68840.0}, {"date": "2018-10-23", "close": 10.51, "volume": 47502.0}, {"date": "2018-10-24", "close": 10.39, "volume": 65010.0}, {"date": "2018-10-25", "close": 10.44, "volume": 51599.0}, {"date": "2018-10-26", "close": 10.38, "volume": 55518.0}, {"date": "2018-10-29", "close": 10.29, "volume": 70752.0}, {"date": "2018-10-30", "close": 10.3, "volume": 72549.0}, {"date": "2018-10-31", "close": 10.33, "volume": 61578.0}, {"date": "2018-11-01", "close": 10.37, "volume": 206945.0}, {"date": "2018-11-02", "close": 10.44, "volume": 89549.0}, {"date": "2018-11-05", "close": 10.49, "volume": 45296.0}, {"date": "2018-11-06", "close": 10.525, "volume": 150186.0}, {"date": "2018-11-07", "close": 10.6, "volume": 77270.0}, {"date": "2018-11-08", "close": 10.61, "volume": 269993.0}, {"date": "2018-11-09", "close": 10.6, "volume": 52331.0}, {"date": "2018-11-12", "close": 10.51, "volume": 99624.0}, {"date": "2018-11-13", "close": 10.49, "volume": 89686.0}, {"date": "2018-11-14", "close": 10.4, "volume": 136664.0}, {"date": "2018-11-15", "close": 10.3, "volume": 176327.0}, {"date": "2018-11-16", "close": 10.22, "volume": 72016.0}, {"date": "2018-11-19", "close": 10.16, "volume": 62653.0}, {"date": "2018-11-20", "close": 10.09, "volume": 87235.0}, {"date": "2018-11-21", "close": 10.08, "volume": 102578.0}, {"date": "2018-11-23", "close": 10.09, "volume": 38502.0}, {"date": "2018-11-26", "close": 10.17, "volume": 41920.0}, {"date": "2018-11-27", "close": 10.15, "volume": 49615.0}, {"date": "2018-11-28", "close": 10.22, "volume": 112406.0}, {"date": "2018-11-29", "close": 10.25, "volume": 116647.0}, {"date": "2018-11-30", "close": 10.27, "volume": 63407.0}, {"date": "2018-12-03", "close": 10.39, "volume": 51943.0}, {"date": "2018-12-04", "close": 10.32, "volume": 128139.0}, {"date": "2018-12-06", "close": 10.27, "volume": 172855.0}, {"date": "2018-12-07", "close": 10.28, "volume": 76195.0}, {"date": "2018-12-10", "close": 10.3, "volume": 48397.0}, {"date": "2018-12-11", "close": 10.3, "volume": 65845.0}, {"date": "2018-12-12", "close": 10.34, "volume": 68177.0}, {"date": "2018-12-13", "close": 10.32, "volume": 130455.0}, {"date": "2018-12-14", "close": 10.17, "volume": 111866.0}, {"date": "2018-12-17", "close": 9.98, "volume": 98261.0}, {"date": "2018-12-18", "close": 9.8, "volume": 133867.0}, {"date": "2018-12-19", "close": 9.69, "volume": 98851.0}, {"date": "2018-12-20", "close": 9.42, "volume": 229535.0}, {"date": "2018-12-21", "close": 9.19, "volume": 198198.0}, {"date": "2018-12-24", "close": 9.34, "volume": 85529.0}, {"date": "2018-12-26", "close": 9.7, "volume": 172787.0}, {"date": "2018-12-27", "close": 9.62, "volume": 178983.0}, {"date": "2018-12-28", "close": 9.76, "volume": 196348.0}, {"date": "2018-12-31", "close": 9.67, "volume": 198904.0}, {"date": "2019-01-02", "close": 9.71, "volume": 45956.0}, {"date": "2019-01-03", "close": 9.65, "volume": 64423.0}, {"date": "2019-01-04", "close": 9.9, "volume": 49389.0}, {"date": "2019-01-07", "close": 10.14, "volume": 32844.0}, {"date": "2019-01-08", "close": 10.22, "volume": 75177.0}, {"date": "2019-01-09", "close": 10.28, "volume": 40934.0}, {"date": "2019-01-10", "close": 10.31, "volume": 61816.0}, {"date": "2019-01-11", "close": 10.35, "volume": 32653.0}, {"date": "2019-01-14", "close": 10.2, "volume": 50354.0}, {"date": "2019-01-15", "close": 10.25, "volume": 70280.0}, {"date": "2019-01-16", "close": 10.29, "volume": 178072.0}, {"date": "2019-01-17", "close": 10.34, "volume": 116295.0}, {"date": "2019-01-18", "close": 10.41, "volume": 78247.0}, {"date": "2019-01-22", "close": 10.38, "volume": 169196.0}, {"date": "2019-01-23", "close": 10.41, "volume": 186976.0}, {"date": "2019-01-24", "close": 10.43, "volume": 222912.0}, {"date": "2019-01-25", "close": 10.5, "volume": 135523.0}, {"date": "2019-01-28", "close": 10.52, "volume": 123154.0}, {"date": "2019-01-29", "close": 10.58, "volume": 111164.0}, {"date": "2019-01-30", "close": 10.66, "volume": 293837.0}, {"date": "2019-01-31", "close": 10.71, "volume": 287334.0}, {"date": "2019-02-01", "close": 10.775, "volume": 156518.0}, {"date": "2019-02-04", "close": 10.83, "volume": 240916.0}, {"date": "2019-02-05", "close": 10.915, "volume": 88378.0}, {"date": "2019-02-06", "close": 10.91, "volume": 121309.0}, {"date": "2019-02-07", "close": 10.93, "volume": 172753.0}, {"date": "2019-02-08", "close": 10.94, "volume": 118124.0}, {"date": "2019-02-11", "close": 10.98, "volume": 80759.0}, {"date": "2019-02-12", "close": 11.06, "volume": 77840.0}, {"date": "2019-02-13", "close": 11.08, "volume": 81797.0}, {"date": "2019-02-14", "close": 11.02, "volume": 49671.0}, {"date": "2019-02-15", "close": 11.05, "volume": 186189.0}, {"date": "2019-02-19", "close": 11.04, "volume": 165783.0}, {"date": "2019-02-20", "close": 11.115, "volume": 125031.0}, {"date": "2019-02-21", "close": 11.18, "volume": 129682.0}, {"date": "2019-02-22", "close": 11.27, "volume": 144910.0}, {"date": "2019-02-25", "close": 11.33, "volume": 109439.0}, {"date": "2019-02-26", "close": 11.3, "volume": 111365.0}, {"date": "2019-02-27", "close": 11.29, "volume": 97277.0}, {"date": "2019-02-28", "close": 11.28, "volume": 59152.0}, {"date": "2019-03-01", "close": 11.31, "volume": 103062.0}, {"date": "2019-03-04", "close": 11.36, "volume": 119725.0}, {"date": "2019-03-05", "close": 11.27, "volume": 123069.0}, {"date": "2019-03-06", "close": 11.23, "volume": 319441.0}, {"date": "2019-03-07", "close": 11.18, "volume": 111045.0}, {"date": "2019-03-08", "close": 11.12, "volume": 44805.0}, {"date": "2019-03-11", "close": 11.14, "volume": 161070.0}, {"date": "2019-03-12", "close": 11.19, "volume": 55045.0}, {"date": "2019-03-13", "close": 11.21, "volume": 69439.0}, {"date": "2019-03-14", "close": 11.2, "volume": 27433.0}, {"date": "2019-03-15", "close": 11.21, "volume": 50088.0}, {"date": "2019-03-18", "close": 11.22, "volume": 75493.0}, {"date": "2019-03-19", "close": 11.25, "volume": 81148.0}, {"date": "2019-03-20", "close": 11.33, "volume": 41778.0}, {"date": "2019-03-21", "close": 11.3461, "volume": 57136.0}, {"date": "2019-03-22", "close": 11.31, "volume": 25133.0}, {"date": "2019-03-25", "close": 11.2299, "volume": 26895.0}, {"date": "2019-03-26", "close": 11.3, "volume": 97933.0}, {"date": "2019-03-27", "close": 11.3, "volume": 71589.0}, {"date": "2019-03-28", "close": 11.35, "volume": 99607.0}, {"date": "2019-03-29", "close": 11.29, "volume": 78133.0}, {"date": "2019-04-01", "close": 11.36, "volume": 74558.0}, {"date": "2019-04-02", "close": 11.4, "volume": 54111.0}, {"date": "2019-04-03", "close": 11.47, "volume": 63150.0}, {"date": "2019-04-04", "close": 11.52, "volume": 185190.0}, {"date": "2019-04-05", "close": 11.54, "volume": 74793.0}, {"date": "2019-04-08", "close": 11.55, "volume": 163539.0}, {"date": "2019-04-09", "close": 11.58, "volume": 48462.0}, {"date": "2019-04-10", "close": 11.65, "volume": 127736.0}, {"date": "2019-04-11", "close": 11.67, "volume": 60598.0}, {"date": "2019-04-12", "close": 11.675, "volume": 92519.0}, {"date": "2019-04-15", "close": 11.76, "volume": 101659.0}, {"date": "2019-04-16", "close": 11.79, "volume": 76160.0}, {"date": "2019-04-17", "close": 11.8, "volume": 88113.0}, {"date": "2019-04-18", "close": 11.83, "volume": 72680.0}, {"date": "2019-04-22", "close": 11.79, "volume": 66536.0}, {"date": "2019-04-23", "close": 11.83, "volume": 79827.0}, {"date": "2019-04-24", "close": 11.85, "volume": 36446.0}, {"date": "2019-04-25", "close": 11.73, "volume": 87186.0}, {"date": "2019-04-26", "close": 11.81, "volume": 119503.0}, {"date": "2019-04-29", "close": 11.85, "volume": 67507.0}, {"date": "2019-04-30", "close": 11.92, "volume": 51610.0}, {"date": "2019-05-01", "close": 11.95, "volume": 60619.0}, {"date": "2019-05-02", "close": 11.92, "volume": 60669.0}, {"date": "2019-05-03", "close": 11.93, "volume": 68508.0}, {"date": "2019-05-06", "close": 11.97, "volume": 204962.0}, {"date": "2019-05-07", "close": 11.91, "volume": 35733.0}, {"date": "2019-05-08", "close": 11.93, "volume": 60253.0}, {"date": "2019-05-09", "close": 11.79, "volume": 88278.0}, {"date": "2019-05-10", "close": 11.8, "volume": 43136.0}, {"date": "2019-05-13", "close": 11.68, "volume": 38371.0}, {"date": "2019-05-14", "close": 11.65, "volume": 27352.0}, {"date": "2019-05-15", "close": 11.65, "volume": 21673.0}, {"date": "2019-05-16", "close": 11.63, "volume": 33138.0}, {"date": "2019-05-17", "close": 11.61, "volume": 44122.0}, {"date": "2019-05-20", "close": 11.6501, "volume": 36507.0}, {"date": "2019-05-21", "close": 11.69, "volume": 48170.0}, {"date": "2019-05-22", "close": 11.58, "volume": 103224.0}, {"date": "2019-05-23", "close": 11.54, "volume": 52510.0}, {"date": "2019-05-24", "close": 11.63, "volume": 27978.0}, {"date": "2019-05-28", "close": 11.65, "volume": 51712.0}, {"date": "2019-05-29", "close": 11.56, "volume": 101317.0}, {"date": "2019-05-30", "close": 11.44, "volume": 83687.0}, {"date": "2019-05-31", "close": 11.4, "volume": 43127.0}, {"date": "2019-06-03", "close": 11.46, "volume": 73882.0}, {"date": "2019-06-04", "close": 11.49, "volume": 71986.0}, {"date": "2019-06-05", "close": 11.55, "volume": 38577.0}, {"date": "2019-06-06", "close": 11.62, "volume": 27263.0}, {"date": "2019-06-07", "close": 11.67, "volume": 33032.0}, {"date": "2019-06-10", "close": 11.74, "volume": 44319.0}, {"date": "2019-06-11", "close": 11.8, "volume": 31689.0}, {"date": "2019-06-12", "close": 11.83, "volume": 40017.0}, {"date": "2019-06-13", "close": 11.84, "volume": 32780.0}, {"date": "2019-06-14", "close": 11.76, "volume": 41566.0}, {"date": "2019-06-17", "close": 11.72, "volume": 21857.0}, {"date": "2019-06-18", "close": 11.78, "volume": 29008.0}, {"date": "2019-06-19", "close": 11.78, "volume": 35539.0}, {"date": "2019-06-20", "close": 11.81, "volume": 91437.0}, {"date": "2019-06-21", "close": 11.85, "volume": 56990.0}, {"date": "2019-06-24", "close": 11.86, "volume": 54488.0}, {"date": "2019-06-25", "close": 11.79, "volume": 40945.0}, {"date": "2019-06-26", "close": 11.83, "volume": 40426.0}, {"date": "2019-06-27", "close": 11.8, "volume": 73718.0}, {"date": "2019-06-28", "close": 11.7, "volume": 122343.0}, {"date": "2019-07-01", "close": 11.85, "volume": 58134.0}, {"date": "2019-07-02", "close": 11.87, "volume": 57491.0}, {"date": "2019-07-03", "close": 11.8799, "volume": 32712.0}, {"date": "2019-07-05", "close": 11.95, "volume": 62884.0}, {"date": "2019-07-08", "close": 11.91, "volume": 57755.0}, {"date": "2019-07-09", "close": 11.83, "volume": 62071.0}, {"date": "2019-07-10", "close": 11.82, "volume": 140524.0}, {"date": "2019-07-11", "close": 11.81, "volume": 49790.0}, {"date": "2019-07-12", "close": 11.68, "volume": 84136.0}, {"date": "2019-07-15", "close": 11.71, "volume": 62927.0}, {"date": "2019-07-16", "close": 11.73, "volume": 53372.0}, {"date": "2019-07-17", "close": 11.77, "volume": 24840.0}, {"date": "2019-07-18", "close": 11.76, "volume": 64933.0}, {"date": "2019-07-19", "close": 11.7, "volume": 29472.0}, {"date": "2019-07-22", "close": 11.7, "volume": 56655.0}, {"date": "2019-07-23", "close": 11.72, "volume": 39963.0}, {"date": "2019-07-24", "close": 11.73, "volume": 94863.0}, {"date": "2019-07-25", "close": 11.77, "volume": 24879.0}, {"date": "2019-07-26", "close": 11.75, "volume": 35332.0}, {"date": "2019-07-29", "close": 11.79, "volume": 44263.0}, {"date": "2019-07-30", "close": 11.73, "volume": 69120.0}, {"date": "2019-07-31", "close": 11.77, "volume": 46826.0}, {"date": "2019-08-01", "close": 11.83, "volume": 133297.0}, {"date": "2019-08-02", "close": 11.83, "volume": 237378.0}, {"date": "2019-08-05", "close": 11.62, "volume": 86885.0}, {"date": "2019-08-06", "close": 11.67, "volume": 55210.0}, {"date": "2019-08-07", "close": 11.69, "volume": 41864.0}, {"date": "2019-08-08", "close": 11.71, "volume": 30389.0}, {"date": "2019-08-09", "close": 11.71, "volume": 77020.0}, {"date": "2019-08-12", "close": 11.67, "volume": 42318.0}, {"date": "2019-08-13", "close": 11.78, "volume": 45521.0}, {"date": "2019-08-14", "close": 11.57, "volume": 34629.0}, {"date": "2019-08-15", "close": 11.59, "volume": 37542.0}, {"date": "2019-08-16", "close": 11.62, "volume": 50776.0}, {"date": "2019-08-19", "close": 11.72, "volume": 139159.0}, {"date": "2019-08-20", "close": 11.7, "volume": 51279.0}, {"date": "2019-08-21", "close": 11.74, "volume": 56089.0}, {"date": "2019-08-22", "close": 11.755, "volume": 26593.0}, {"date": "2019-08-23", "close": 11.71, "volume": 21691.0}, {"date": "2019-08-26", "close": 11.74, "volume": 28977.0}, {"date": "2019-08-27", "close": 11.7, "volume": 29307.0}, {"date": "2019-08-28", "close": 11.76, "volume": 89411.0}, {"date": "2019-08-29", "close": 11.85, "volume": 61170.0}, {"date": "2019-08-30", "close": 11.8433, "volume": 36737.0}, {"date": "2019-09-03", "close": 11.82, "volume": 58183.0}, {"date": "2019-09-04", "close": 11.85, "volume": 103967.0}, {"date": "2019-09-05", "close": 11.89, "volume": 66699.0}, {"date": "2019-09-06", "close": 11.95, "volume": 36655.0}, {"date": "2019-09-09", "close": 11.97, "volume": 60253.0}, {"date": "2019-09-10", "close": 11.92, "volume": 148898.0}, {"date": "2019-09-11", "close": 11.92, "volume": 356468.0}, {"date": "2019-09-12", "close": 12.01, "volume": 121987.0}, {"date": "2019-09-13", "close": 11.92, "volume": 64911.0}, {"date": "2019-09-16", "close": 11.95, "volume": 46762.0}, {"date": "2019-09-17", "close": 11.97, "volume": 46486.0}, {"date": "2019-09-18", "close": 12.09, "volume": 57594.0}, {"date": "2019-09-19", "close": 12.0, "volume": 59324.0}, {"date": "2019-09-20", "close": 12.01, "volume": 43203.0}, {"date": "2019-09-23", "close": 11.89, "volume": 142544.0}, {"date": "2019-09-24", "close": 11.95, "volume": 53951.0}, {"date": "2019-09-25", "close": 11.96, "volume": 70552.0}, {"date": "2019-09-26", "close": 11.96, "volume": 81802.0}, {"date": "2019-09-27", "close": 12.06, "volume": 140644.0}, {"date": "2019-09-30", "close": 12.07, "volume": 106955.0}, {"date": "2019-10-01", "close": 12.03, "volume": 56353.0}, {"date": "2019-10-02", "close": 11.98, "volume": 63673.0}, {"date": "2019-10-03", "close": 11.93, "volume": 59398.0}, {"date": "2019-10-04", "close": 12.01, "volume": 89788.0}, {"date": "2019-10-07", "close": 11.98, "volume": 108700.0}, {"date": "2019-10-08", "close": 11.94, "volume": 189519.0}, {"date": "2019-10-09", "close": 11.98, "volume": 265514.0}, {"date": "2019-10-10", "close": 11.98, "volume": 73125.0}, {"date": "2019-10-11", "close": 11.96, "volume": 96581.0}, {"date": "2019-10-14", "close": 11.96, "volume": 42743.0}, {"date": "2019-10-15", "close": 11.94, "volume": 39031.0}, {"date": "2019-10-16", "close": 11.9, "volume": 62419.0}, {"date": "2019-10-17", "close": 11.97, "volume": 36286.0}, {"date": "2019-10-18", "close": 11.98, "volume": 43120.0}, {"date": "2019-10-21", "close": 11.98, "volume": 24571.0}, {"date": "2019-10-22", "close": 12.0, "volume": 23448.0}, {"date": "2019-10-23", "close": 12.01, "volume": 20207.0}, {"date": "2019-10-24", "close": 12.01, "volume": 20035.0}, {"date": "2019-10-25", "close": 11.95, "volume": 108392.0}, {"date": "2019-10-28", "close": 11.96, "volume": 24939.0}, {"date": "2019-10-29", "close": 11.95, "volume": 71573.0}, {"date": "2019-10-30", "close": 11.97, "volume": 21025.0}, {"date": "2019-10-31", "close": 11.93, "volume": 28811.0}, {"date": "2019-11-01", "close": 11.98, "volume": 40604.0}, {"date": "2019-11-04", "close": 12.01, "volume": 34273.0}, {"date": "2019-11-05", "close": 11.99, "volume": 65678.0}, {"date": "2019-11-06", "close": 11.92, "volume": 58684.0}, {"date": "2019-11-07", "close": 11.93, "volume": 25860.0}, {"date": "2019-11-08", "close": 11.97, "volume": 33768.0}, {"date": "2019-11-11", "close": 12.01, "volume": 18211.0}, {"date": "2019-11-12", "close": 12.01, "volume": 36256.0}, {"date": "2019-11-13", "close": 12.01, "volume": 27420.0}, {"date": "2019-11-14", "close": 11.9198, "volume": 37387.0}, {"date": "2019-11-15", "close": 11.96, "volume": 22210.0}, {"date": "2019-11-18", "close": 11.9402, "volume": 33622.0}, {"date": "2019-11-19", "close": 11.95, "volume": 47392.0}, {"date": "2019-11-20", "close": 11.9, "volume": 26429.0}, {"date": "2019-11-21", "close": 11.81, "volume": 80435.0}, {"date": "2019-11-22", "close": 11.87, "volume": 62662.0}, {"date": "2019-11-25", "close": 11.86, "volume": 41842.0}, {"date": "2019-11-26", "close": 11.92, "volume": 32851.0}, {"date": "2019-11-27", "close": 11.96, "volume": 32118.0}, {"date": "2019-11-29", "close": 12.04, "volume": 78422.0}, {"date": "2019-12-02", "close": 11.945, "volume": 37654.0}, {"date": "2019-12-03", "close": 11.99, "volume": 63383.0}, {"date": "2019-12-04", "close": 12.0, "volume": 36070.0}, {"date": "2019-12-05", "close": 12.06, "volume": 39372.0}, {"date": "2019-12-06", "close": 12.07, "volume": 46544.0}, {"date": "2019-12-09", "close": 12.12, "volume": 54700.0}, {"date": "2019-12-10", "close": 12.15, "volume": 36286.0}, {"date": "2019-12-11", "close": 12.2, "volume": 66795.0}, {"date": "2019-12-12", "close": 12.14, "volume": 38448.0}, {"date": "2019-12-13", "close": 12.11, "volume": 23164.0}, {"date": "2019-12-16", "close": 12.21, "volume": 50769.0}, {"date": "2019-12-17", "close": 12.2, "volume": 42634.0}, {"date": "2019-12-18", "close": 12.33, "volume": 32431.0}, {"date": "2019-12-19", "close": 12.33, "volume": 36843.0}, {"date": "2019-12-20", "close": 12.35, "volume": 72914.0}, {"date": "2019-12-23", "close": 12.38, "volume": 41661.0}, {"date": "2019-12-24", "close": 12.37, "volume": 21963.0}, {"date": "2019-12-26", "close": 12.227, "volume": 58445.0}, {"date": "2019-12-27", "close": 12.23, "volume": 44038.0}, {"date": "2019-12-30", "close": 12.25, "volume": 42672.0}, {"date": "2019-12-31", "close": 12.35, "volume": 52284.0}, {"date": "2020-01-02", "close": 12.25, "volume": 44770.0}, {"date": "2020-01-03", "close": 12.19, "volume": 52636.0}, {"date": "2020-01-06", "close": 12.28, "volume": 38598.0}, {"date": "2020-01-07", "close": 12.38, "volume": 37377.0}, {"date": "2020-01-08", "close": 12.44, "volume": 52230.0}, {"date": "2020-01-09", "close": 12.45, "volume": 19202.0}, {"date": "2020-01-10", "close": 12.5001, "volume": 137634.0}, {"date": "2020-01-13", "close": 12.41, "volume": 116343.0}, {"date": "2020-01-14", "close": 12.33, "volume": 50114.0}, {"date": "2020-01-15", "close": 12.4, "volume": 36645.0}, {"date": "2020-01-16", "close": 12.41, "volume": 41244.0}, {"date": "2020-01-17", "close": 12.36, "volume": 45784.0}, {"date": "2020-01-21", "close": 12.43, "volume": 73016.0}, {"date": "2020-01-22", "close": 12.46, "volume": 56023.0}, {"date": "2020-01-23", "close": 12.43, "volume": 72090.0}, {"date": "2020-01-24", "close": 12.44, "volume": 55166.0}, {"date": "2020-01-27", "close": 12.27, "volume": 57787.0}, {"date": "2020-01-28", "close": 12.3, "volume": 34950.0}, {"date": "2020-01-29", "close": 12.42, "volume": 81138.0}, {"date": "2020-01-30", "close": 12.44, "volume": 41519.0}, {"date": "2020-01-31", "close": 12.39, "volume": 31177.0}, {"date": "2020-02-03", "close": 12.41, "volume": 58461.0}, {"date": "2020-02-04", "close": 12.51, "volume": 54623.0}, {"date": "2020-02-05", "close": 12.58, "volume": 58525.0}, {"date": "2020-02-06", "close": 12.62, "volume": 38187.0}, {"date": "2020-02-07", "close": 12.59, "volume": 43763.0}, {"date": "2020-02-10", "close": 12.6, "volume": 62560.0}, {"date": "2020-02-11", "close": 12.7, "volume": 50160.0}, {"date": "2020-02-12", "close": 12.71, "volume": 78063.0}, {"date": "2020-02-13", "close": 12.72, "volume": 91473.0}, {"date": "2020-02-14", "close": 12.63, "volume": 43247.0}, {"date": "2020-02-18", "close": 12.63, "volume": 41000.0}, {"date": "2020-02-19", "close": 12.63, "volume": 65210.0}, {"date": "2020-02-20", "close": 12.63, "volume": 41749.0}, {"date": "2020-02-21", "close": 12.64, "volume": 55829.0}, {"date": "2020-02-24", "close": 12.3907, "volume": 70578.0}, {"date": "2020-02-25", "close": 12.14, "volume": 99919.0}, {"date": "2020-02-26", "close": 12.23, "volume": 38016.0}, {"date": "2020-02-27", "close": 11.9738, "volume": 181304.0}, {"date": "2020-02-28", "close": 11.75, "volume": 213739.0}, {"date": "2020-03-02", "close": 11.77, "volume": 347782.0}, {"date": "2020-03-03", "close": 11.77, "volume": 162785.0}, {"date": "2020-03-04", "close": 11.99, "volume": 227800.0}, {"date": "2020-03-05", "close": 11.72, "volume": 156802.0}, {"date": "2020-03-06", "close": 11.7, "volume": 141083.0}, {"date": "2020-03-09", "close": 10.94, "volume": 148984.0}, {"date": "2020-03-10", "close": 10.94, "volume": 123368.0}, {"date": "2020-03-11", "close": 10.56, "volume": 202265.0}, {"date": "2020-03-12", "close": 9.5, "volume": 210326.0}, {"date": "2020-03-13", "close": 9.9, "volume": 77768.0}, {"date": "2020-03-16", "close": 9.02, "volume": 81140.0}, {"date": "2020-03-17", "close": 9.04, "volume": 141057.0}, {"date": "2020-03-18", "close": 7.3201, "volume": 249180.0}, {"date": "2020-03-19", "close": 7.66, "volume": 154307.0}, {"date": "2020-03-20", "close": 7.54, "volume": 149576.0}, {"date": "2020-03-23", "close": 7.14, "volume": 219581.0}, {"date": "2020-03-24", "close": 7.46, "volume": 88203.0}, {"date": "2020-03-25", "close": 8.22, "volume": 179527.0}, {"date": "2020-03-26", "close": 8.5, "volume": 196237.0}, {"date": "2020-03-27", "close": 8.53, "volume": 246056.0}, {"date": "2020-03-30", "close": 8.57, "volume": 122284.0}, {"date": "2020-03-31", "close": 8.68, "volume": 436070.0}, {"date": "2020-04-01", "close": 8.39, "volume": 146565.0}, {"date": "2020-04-02", "close": 8.56, "volume": 97761.0}, {"date": "2020-04-03", "close": 8.3, "volume": 184082.0}, {"date": "2020-04-06", "close": 8.72, "volume": 103816.0}, {"date": "2020-04-07", "close": 8.83, "volume": 97484.0}, {"date": "2020-04-08", "close": 9.2, "volume": 168766.0}, {"date": "2020-04-09", "close": 9.6983, "volume": 172082.0}, {"date": "2020-04-13", "close": 9.4965, "volume": 91644.0}, {"date": "2020-04-14", "close": 9.72, "volume": 64104.0}, {"date": "2020-04-15", "close": 9.63, "volume": 43225.0}, {"date": "2020-04-16", "close": 9.67, "volume": 71179.0}, {"date": "2020-04-17", "close": 9.92, "volume": 94259.0}, {"date": "2020-04-20", "close": 9.83, "volume": 118398.0}, {"date": "2020-04-21", "close": 9.74, "volume": 74855.0}, {"date": "2020-04-22", "close": 9.75, "volume": 27378.0}, {"date": "2020-04-23", "close": 9.71, "volume": 44693.0}, {"date": "2020-04-24", "close": 9.51, "volume": 47737.0}, {"date": "2020-04-27", "close": 9.39, "volume": 54090.0}, {"date": "2020-04-28", "close": 9.33, "volume": 55059.0}, {"date": "2020-04-29", "close": 9.55, "volume": 106589.0}, {"date": "2020-04-30", "close": 9.75, "volume": 105868.0}, {"date": "2020-05-01", "close": 9.61, "volume": 84682.0}, {"date": "2020-05-04", "close": 9.69, "volume": 57932.0}, {"date": "2020-05-05", "close": 9.72, "volume": 46173.0}, {"date": "2020-05-06", "close": 9.79, "volume": 77638.0}, {"date": "2020-05-07", "close": 9.9, "volume": 115867.0}, {"date": "2020-05-08", "close": 9.98, "volume": 187745.0}, {"date": "2020-05-11", "close": 9.96, "volume": 37562.0}, {"date": "2020-05-12", "close": 9.92, "volume": 44106.0}, {"date": "2020-05-13", "close": 9.89, "volume": 112495.0}, {"date": "2020-05-14", "close": 9.73, "volume": 94116.0}, {"date": "2020-05-15", "close": 9.78, "volume": 47725.0}, {"date": "2020-05-18", "close": 9.86, "volume": 90285.0}, {"date": "2020-05-19", "close": 9.98, "volume": 41937.0}, {"date": "2020-05-20", "close": 10.02, "volume": 206812.0}, {"date": "2020-05-21", "close": 10.04, "volume": 103313.0}, {"date": "2020-05-22", "close": 10.1, "volume": 118881.0}, {"date": "2020-05-26", "close": 10.29, "volume": 118209.0}, {"date": "2020-05-27", "close": 10.51, "volume": 66863.0}, {"date": "2020-05-28", "close": 10.67, "volume": 79176.0}, {"date": "2020-05-29", "close": 10.72, "volume": 33749.0}, {"date": "2020-06-01", "close": 10.87, "volume": 125070.0}, {"date": "2020-06-02", "close": 10.89, "volume": 52122.0}, {"date": "2020-06-03", "close": 10.94, "volume": 44949.0}, {"date": "2020-06-04", "close": 10.96, "volume": 54745.0}, {"date": "2020-06-05", "close": 11.07, "volume": 48214.0}, {"date": "2020-06-08", "close": 11.13, "volume": 33415.0}, {"date": "2020-06-09", "close": 11.055, "volume": 58888.0}, {"date": "2020-06-10", "close": 11.1, "volume": 50597.0}, {"date": "2020-06-11", "close": 10.63, "volume": 72464.0}, {"date": "2020-06-12", "close": 10.59, "volume": 31718.0}, {"date": "2020-06-15", "close": 10.69, "volume": 39194.0}, {"date": "2020-06-16", "close": 10.77, "volume": 49252.0}, {"date": "2020-06-17", "close": 10.66, "volume": 59861.0}, {"date": "2020-06-18", "close": 10.69, "volume": 55944.0}, {"date": "2020-06-19", "close": 10.62, "volume": 60949.0}, {"date": "2020-06-22", "close": 10.64, "volume": 65259.0}, {"date": "2020-06-23", "close": 10.73, "volume": 349573.0}, {"date": "2020-06-24", "close": 10.54, "volume": 119351.0}, {"date": "2020-06-25", "close": 10.59, "volume": 26467.0}, {"date": "2020-06-26", "close": 10.3, "volume": 295805.0}, {"date": "2020-06-29", "close": 10.27, "volume": 115795.0}, {"date": "2020-06-30", "close": 10.35, "volume": 70217.0}, {"date": "2020-07-01", "close": 10.48, "volume": 52359.0}, {"date": "2020-07-02", "close": 10.47, "volume": 71628.0}, {"date": "2020-07-06", "close": 10.56, "volume": 48935.0}, {"date": "2020-07-07", "close": 10.55, "volume": 47761.0}, {"date": "2020-07-08", "close": 10.62, "volume": 37413.0}, {"date": "2020-07-09", "close": 10.59, "volume": 27071.0}, {"date": "2020-07-10", "close": 10.56, "volume": 56158.0}, {"date": "2020-07-13", "close": 10.51, "volume": 26261.0}, {"date": "2020-07-14", "close": 10.51, "volume": 22413.0}, {"date": "2020-07-15", "close": 10.6, "volume": 32580.0}, {"date": "2020-07-16", "close": 10.59, "volume": 18090.0}, {"date": "2020-07-17", "close": 10.73, "volume": 83180.0}, {"date": "2020-07-20", "close": 10.67, "volume": 26107.0}, {"date": "2020-07-21", "close": 10.82, "volume": 41372.0}, {"date": "2020-07-22", "close": 10.8, "volume": 68661.0}, {"date": "2020-07-23", "close": 10.89, "volume": 38703.0}, {"date": "2020-07-24", "close": 10.85, "volume": 23401.0}, {"date": "2020-07-27", "close": 10.96, "volume": 30586.0}, {"date": "2020-07-28", "close": 10.9137, "volume": 24820.0}, {"date": "2020-07-29", "close": 11.03, "volume": 39686.0}, {"date": "2020-07-30", "close": 11.12, "volume": 27698.0}, {"date": "2020-07-31", "close": 11.18, "volume": 30203.0}, {"date": "2020-08-03", "close": 11.16, "volume": 82962.0}, {"date": "2020-08-04", "close": 11.33, "volume": 18300.0}, {"date": "2020-08-05", "close": 11.36, "volume": 101571.0}, {"date": "2020-08-06", "close": 11.4, "volume": 45069.0}, {"date": "2020-08-07", "close": 11.32, "volume": 15100.0}, {"date": "2020-08-10", "close": 11.3301, "volume": 43267.0}, {"date": "2020-08-11", "close": 11.32, "volume": 41757.0}, {"date": "2020-08-12", "close": 11.3573, "volume": 24941.0}, {"date": "2020-08-13", "close": 11.46, "volume": 50237.0}, {"date": "2020-08-14", "close": 11.23, "volume": 39681.0}, {"date": "2020-08-17", "close": 11.22, "volume": 54654.0}, {"date": "2020-08-18", "close": 11.13, "volume": 35309.0}, {"date": "2020-08-19", "close": 11.13, "volume": 23533.0}, {"date": "2020-08-20", "close": 11.22, "volume": 8535.0}, {"date": "2020-08-21", "close": 11.21, "volume": 19156.0}, {"date": "2020-08-24", "close": 11.22, "volume": 52101.0}, {"date": "2020-08-25", "close": 11.19, "volume": 12672.0}, {"date": "2020-08-26", "close": 11.2003, "volume": 19829.0}, {"date": "2020-08-27", "close": 11.28, "volume": 19989.0}, {"date": "2020-08-28", "close": 11.28, "volume": 26152.0}, {"date": "2020-08-31", "close": 11.25, "volume": 34248.0}, {"date": "2020-09-01", "close": 11.37, "volume": 29013.0}, {"date": "2020-09-02", "close": 11.28, "volume": 132425.0}, {"date": "2020-09-03", "close": 11.26, "volume": 47199.0}, {"date": "2020-09-04", "close": 11.2, "volume": 46997.0}, {"date": "2020-09-08", "close": 11.16, "volume": 52041.0}, {"date": "2020-09-09", "close": 11.23, "volume": 29594.0}, {"date": "2020-09-10", "close": 11.32, "volume": 23733.0}, {"date": "2020-09-11", "close": 11.38, "volume": 41245.0}, {"date": "2020-09-14", "close": 11.29, "volume": 51059.0}, {"date": "2020-09-15", "close": 11.38, "volume": 33664.0}, {"date": "2020-09-16", "close": 11.41, "volume": 80679.0}, {"date": "2020-09-17", "close": 11.17, "volume": 172169.0}, {"date": "2020-09-18", "close": 11.19, "volume": 36920.0}, {"date": "2020-09-21", "close": 11.1, "volume": 14560.0}, {"date": "2020-09-22", "close": 11.055, "volume": 36338.0}, {"date": "2020-09-23", "close": 10.9, "volume": 43995.0}, {"date": "2020-09-24", "close": 11.04, "volume": 84193.0}, {"date": "2020-09-25", "close": 11.08, "volume": 35875.0}, {"date": "2020-09-28", "close": 11.13, "volume": 37821.0}, {"date": "2020-09-29", "close": 11.13, "volume": 49459.0}, {"date": "2020-09-30", "close": 11.09, "volume": 293861.0}, {"date": "2020-10-01", "close": 11.21, "volume": 34573.0}, {"date": "2020-10-02", "close": 11.175, "volume": 20161.0}, {"date": "2020-10-05", "close": 11.27, "volume": 46318.0}, {"date": "2020-10-06", "close": 11.2, "volume": 46993.0}, {"date": "2020-10-07", "close": 11.27, "volume": 13967.0}, {"date": "2020-10-08", "close": 11.34, "volume": 24597.0}, {"date": "2020-10-09", "close": 11.42, "volume": 23877.0}, {"date": "2020-10-12", "close": 11.38, "volume": 35831.0}, {"date": "2020-10-13", "close": 11.28, "volume": 32043.0}, {"date": "2020-10-14", "close": 11.13, "volume": 48149.0}, {"date": "2020-10-15", "close": 11.09, "volume": 32431.0}, {"date": "2020-10-16", "close": 10.95, "volume": 35967.0}, {"date": "2020-10-19", "close": 10.96, "volume": 57948.0}, {"date": "2020-10-20", "close": 11.12, "volume": 76471.0}, {"date": "2020-10-21", "close": 11.08, "volume": 28027.0}, {"date": "2020-10-22", "close": 11.035, "volume": 30923.0}, {"date": "2020-10-23", "close": 11.02, "volume": 34848.0}, {"date": "2020-10-26", "close": 10.9, "volume": 22290.0}, {"date": "2020-10-27", "close": 10.88, "volume": 30331.0}, {"date": "2020-10-28", "close": 10.79, "volume": 59778.0}, {"date": "2020-10-29", "close": 10.81, "volume": 33666.0}, {"date": "2020-10-30", "close": 10.75, "volume": 55594.0}, {"date": "2020-11-02", "close": 10.79, "volume": 51097.0}, {"date": "2020-11-03", "close": 10.88, "volume": 25025.0}, {"date": "2020-11-04", "close": 10.99, "volume": 57003.0}, {"date": "2020-11-05", "close": 11.19, "volume": 52025.0}, {"date": "2020-11-06", "close": 11.18, "volume": 39518.0}, {"date": "2020-11-09", "close": 11.3, "volume": 61175.0}, {"date": "2020-11-10", "close": 11.34, "volume": 68235.0}, {"date": "2020-11-11", "close": 11.41, "volume": 44494.0}, {"date": "2020-11-12", "close": 11.36, "volume": 81268.0}, {"date": "2020-11-13", "close": 11.27, "volume": 33123.0}, {"date": "2020-11-16", "close": 11.32, "volume": 40837.0}, {"date": "2020-11-17", "close": 11.39, "volume": 48558.0}, {"date": "2020-11-18", "close": 11.41, "volume": 34795.0}, {"date": "2020-11-19", "close": 11.42, "volume": 44628.0}, {"date": "2020-11-20", "close": 11.43, "volume": 83897.0}, {"date": "2020-11-23", "close": 11.465, "volume": 62270.0}, {"date": "2020-11-24", "close": 11.5393, "volume": 35370.0}, {"date": "2020-11-25", "close": 11.55, "volume": 146291.0}, {"date": "2020-11-27", "close": 11.54, "volume": 21885.0}, {"date": "2020-11-30", "close": 11.55, "volume": 86012.0}, {"date": "2020-12-01", "close": 11.65, "volume": 54540.0}, {"date": "2020-12-02", "close": 11.695, "volume": 155009.0}, {"date": "2020-12-03", "close": 11.74, "volume": 102336.0}, {"date": "2020-12-04", "close": 11.8, "volume": 59484.0}, {"date": "2020-12-07", "close": 11.67, "volume": 124167.0}, {"date": "2020-12-08", "close": 11.87, "volume": 107227.0}, {"date": "2020-12-09", "close": 11.82, "volume": 89361.0}, {"date": "2020-12-10", "close": 12.04, "volume": 65906.0}, {"date": "2020-12-11", "close": 11.83, "volume": 192249.0}, {"date": "2020-12-14", "close": 11.79, "volume": 84474.0}, {"date": "2020-12-15", "close": 11.775, "volume": 165532.0}, {"date": "2020-12-16", "close": 11.7, "volume": 100728.0}, {"date": "2020-12-17", "close": 11.67, "volume": 166661.0}, {"date": "2020-12-18", "close": 11.61, "volume": 129379.0}, {"date": "2020-12-21", "close": 11.5416, "volume": 151369.0}, {"date": "2020-12-22", "close": 11.45, "volume": 636960.0}, {"date": "2020-12-23", "close": 11.51, "volume": 73925.0}, {"date": "2020-12-24", "close": 11.5328, "volume": 49211.0}, {"date": "2020-12-28", "close": 11.53, "volume": 167884.0}, {"date": "2020-12-29", "close": 11.58, "volume": 249465.0}, {"date": "2020-12-30", "close": 11.6, "volume": 77918.0}, {"date": "2020-12-31", "close": 11.69, "volume": 77749.0}, {"date": "2021-01-04", "close": 11.63, "volume": 52658.0}, {"date": "2021-01-05", "close": 11.61, "volume": 87914.0}, {"date": "2021-01-06", "close": 11.63, "volume": 59525.0}, {"date": "2021-01-07", "close": 11.79, "volume": 121156.0}, {"date": "2021-01-08", "close": 11.82, "volume": 45168.0}, {"date": "2021-01-11", "close": 11.79, "volume": 73320.0}, {"date": "2021-01-12", "close": 11.79, "volume": 41516.0}, {"date": "2021-01-13", "close": 11.84, "volume": 45852.0}, {"date": "2021-01-14", "close": 11.74, "volume": 52212.0}, {"date": "2021-01-15", "close": 11.74, "volume": 43673.0}, {"date": "2021-01-19", "close": 11.76, "volume": 76319.0}, {"date": "2021-01-20", "close": 11.8, "volume": 54815.0}, {"date": "2021-01-21", "close": 11.8, "volume": 41486.0}, {"date": "2021-01-22", "close": 11.81, "volume": 41569.0}, {"date": "2021-01-25", "close": 11.7897, "volume": 61543.0}, {"date": "2021-01-26", "close": 11.84, "volume": 62273.0}, {"date": "2021-01-27", "close": 11.75, "volume": 85723.0}, {"date": "2021-01-28", "close": 11.84, "volume": 66906.0}, {"date": "2021-01-29", "close": 11.8, "volume": 81707.0}, {"date": "2021-02-01", "close": 11.88, "volume": 75400.0}, {"date": "2021-02-02", "close": 11.97, "volume": 98734.0}, {"date": "2021-02-03", "close": 12.0, "volume": 50012.0}, {"date": "2021-02-04", "close": 12.04, "volume": 34722.0}, {"date": "2021-02-05", "close": 12.11, "volume": 44139.0}, {"date": "2021-02-08", "close": 12.17, "volume": 56211.0}, {"date": "2021-02-09", "close": 12.21, "volume": 39920.0}, {"date": "2021-02-10", "close": 12.29, "volume": 35974.0}, {"date": "2021-02-11", "close": 12.38, "volume": 87455.0}, {"date": "2021-02-12", "close": 12.36, "volume": 101980.0}, {"date": "2021-02-16", "close": 12.16, "volume": 61381.0}, {"date": "2021-02-17", "close": 12.15, "volume": 37115.0}, {"date": "2021-02-18", "close": 12.26, "volume": 38677.0}, {"date": "2021-02-19", "close": 12.23, "volume": 45442.0}, {"date": "2021-02-22", "close": 12.29, "volume": 32358.0}, {"date": "2021-02-23", "close": 12.23, "volume": 71497.0}, {"date": "2021-02-24", "close": 12.24, "volume": 43010.0}, {"date": "2021-02-25", "close": 12.04, "volume": 56624.0}, {"date": "2021-02-26", "close": 12.21, "volume": 52549.0}, {"date": "2021-03-01", "close": 12.43, "volume": 62271.0}, {"date": "2021-03-02", "close": 12.4425, "volume": 37948.0}, {"date": "2021-03-03", "close": 12.48, "volume": 68136.0}, {"date": "2021-03-04", "close": 12.32, "volume": 48361.0}, {"date": "2021-03-05", "close": 12.39, "volume": 41107.0}, {"date": "2021-03-08", "close": 12.38, "volume": 47939.0}, {"date": "2021-03-09", "close": 12.515, "volume": 68820.0}, {"date": "2021-03-10", "close": 12.53, "volume": 27553.0}, {"date": "2021-03-11", "close": 12.56, "volume": 48446.0}, {"date": "2021-03-12", "close": 12.48, "volume": 28685.0}, {"date": "2021-03-15", "close": 12.47, "volume": 60967.0}, {"date": "2021-03-16", "close": 12.37, "volume": 51459.0}, {"date": "2021-03-17", "close": 12.43, "volume": 46744.0}, {"date": "2021-03-18", "close": 12.33, "volume": 15845.0}, {"date": "2021-03-19", "close": 12.32, "volume": 26021.0}, {"date": "2021-03-22", "close": 12.42, "volume": 25383.0}, {"date": "2021-03-23", "close": 12.47, "volume": 32913.0}, {"date": "2021-03-24", "close": 12.53, "volume": 26390.0}, {"date": "2021-03-25", "close": 12.53, "volume": 14067.0}, {"date": "2021-03-26", "close": 12.52, "volume": 35988.0}, {"date": "2021-03-29", "close": 12.61, "volume": 63658.0}, {"date": "2021-03-30", "close": 12.72, "volume": 40566.0}, {"date": "2021-03-31", "close": 12.89, "volume": 74727.0}, {"date": "2021-04-01", "close": 12.97, "volume": 31921.0}, {"date": "2021-04-05", "close": 12.85, "volume": 49418.0}, {"date": "2021-04-06", "close": 12.85, "volume": 46197.0}, {"date": "2021-04-07", "close": 12.91, "volume": 31628.0}, {"date": "2021-04-08", "close": 12.88, "volume": 36124.0}, {"date": "2021-04-09", "close": 12.885, "volume": 37150.0}, {"date": "2021-04-12", "close": 12.92, "volume": 38918.0}, {"date": "2021-04-13", "close": 13.05, "volume": 67873.0}, {"date": "2021-04-14", "close": 12.9, "volume": 24976.0}, {"date": "2021-04-15", "close": 12.85, "volume": 36332.0}, {"date": "2021-04-16", "close": 12.75, "volume": 38304.0}, {"date": "2021-04-19", "close": 12.78, "volume": 28299.0}, {"date": "2021-04-20", "close": 12.64, "volume": 57930.0}, {"date": "2021-04-21", "close": 12.6, "volume": 90819.0}, {"date": "2021-04-22", "close": 12.63, "volume": 81441.0}, {"date": "2021-04-23", "close": 12.74, "volume": 52851.0}, {"date": "2021-04-26", "close": 12.76, "volume": 20659.0}, {"date": "2021-04-27", "close": 12.78, "volume": 6043.0}, {"date": "2021-04-28", "close": 12.84, "volume": 57433.0}, {"date": "2021-04-29", "close": 12.8, "volume": 21288.0}, {"date": "2021-04-30", "close": 12.84, "volume": 25348.0}, {"date": "2021-05-03", "close": 12.89, "volume": 94055.0}, {"date": "2021-05-04", "close": 12.92, "volume": 31387.0}, {"date": "2021-05-05", "close": 12.91, "volume": 22595.0}, {"date": "2021-05-06", "close": 13.12, "volume": 85464.0}, {"date": "2021-05-07", "close": 13.2, "volume": 33205.0}, {"date": "2021-05-10", "close": 13.15, "volume": 51521.0}, {"date": "2021-05-11", "close": 13.09, "volume": 7126.0}, {"date": "2021-05-12", "close": 13.0, "volume": 40139.0}, {"date": "2021-05-13", "close": 13.04, "volume": 21061.0}, {"date": "2021-05-14", "close": 12.87, "volume": 36461.0}, {"date": "2021-05-17", "close": 12.99, "volume": 38052.0}, {"date": "2021-05-18", "close": 12.7996, "volume": 40920.0}, {"date": "2021-05-19", "close": 12.65, "volume": 88305.0}, {"date": "2021-05-20", "close": 12.66, "volume": 67871.0}, {"date": "2021-05-21", "close": 12.82, "volume": 43611.0}, {"date": "2021-05-24", "close": 13.02, "volume": 49345.0}, {"date": "2021-05-25", "close": 13.14, "volume": 48376.0}, {"date": "2021-05-26", "close": 13.15, "volume": 91977.0}, {"date": "2021-05-27", "close": 13.28, "volume": 18829.0}, {"date": "2021-05-28", "close": 13.32, "volume": 37491.0}, {"date": "2021-06-01", "close": 13.38, "volume": 34765.0}, {"date": "2021-06-02", "close": 13.25, "volume": 97265.0}, {"date": "2021-06-03", "close": 13.2696, "volume": 26440.0}, {"date": "2021-06-04", "close": 13.22, "volume": 33177.0}, {"date": "2021-06-07", "close": 13.1, "volume": 45636.0}, {"date": "2021-06-08", "close": 13.11, "volume": 28092.0}, {"date": "2021-06-09", "close": 13.11, "volume": 82299.0}, {"date": "2021-06-10", "close": 13.25, "volume": 50844.0}, {"date": "2021-06-11", "close": 13.14, "volume": 32211.0}, {"date": "2021-06-14", "close": 13.06, "volume": 18370.0}, {"date": "2021-06-15", "close": 13.2, "volume": 67970.0}, {"date": "2021-06-16", "close": 13.09, "volume": 40470.0}, {"date": "2021-06-17", "close": 13.09, "volume": 10366.0}, {"date": "2021-06-18", "close": 13.22, "volume": 42068.0}, {"date": "2021-06-21", "close": 13.31, "volume": 57977.0}, {"date": "2021-06-22", "close": 13.28, "volume": 38741.0}, {"date": "2021-06-23", "close": 13.28, "volume": 29443.0}, {"date": "2021-06-24", "close": 13.34, "volume": 20970.0}, {"date": "2021-06-25", "close": 13.32, "volume": 45781.0}, {"date": "2021-06-28", "close": 13.46, "volume": 39955.0}, {"date": "2021-06-29", "close": 13.51, "volume": 29399.0}, {"date": "2021-06-30", "close": 13.27, "volume": 133909.0}, {"date": "2021-07-01", "close": 13.41, "volume": 41307.0}, {"date": "2021-07-02", "close": 13.53, "volume": 60853.0}, {"date": "2021-07-06", "close": 13.5, "volume": 43303.0}, {"date": "2021-07-07", "close": 13.43, "volume": 24193.0}, {"date": "2021-07-08", "close": 13.42, "volume": 26497.0}, {"date": "2021-07-09", "close": 13.38, "volume": 30591.0}, {"date": "2021-07-12", "close": 13.18, "volume": 54342.0}, {"date": "2021-07-13", "close": 13.29, "volume": 38349.0}, {"date": "2021-07-14", "close": 13.06, "volume": 45896.0}, {"date": "2021-07-15", "close": 12.93, "volume": 51619.0}, {"date": "2021-07-16", "close": 12.79, "volume": 51002.0}, {"date": "2021-07-19", "close": 12.57, "volume": 74360.0}, {"date": "2021-07-20", "close": 12.75, "volume": 38296.0}, {"date": "2021-07-21", "close": 12.71, "volume": 20232.0}, {"date": "2021-07-22", "close": 12.7, "volume": 33449.0}, {"date": "2021-07-23", "close": 12.77, "volume": 25109.0}, {"date": "2021-07-26", "close": 12.73, "volume": 30583.0}, {"date": "2021-07-27", "close": 12.61, "volume": 24003.0}, {"date": "2021-07-28", "close": 12.76, "volume": 34200.0}, {"date": "2021-07-29", "close": 12.77, "volume": 20536.0}, {"date": "2021-07-30", "close": 12.85, "volume": 30537.0}, {"date": "2021-08-02", "close": 12.87, "volume": 34320.0}, {"date": "2021-08-03", "close": 12.88, "volume": 21060.0}, {"date": "2021-08-04", "close": 12.86, "volume": 28969.0}, {"date": "2021-08-05", "close": 12.78, "volume": 26811.0}, {"date": "2021-08-06", "close": 12.79, "volume": 19537.0}, {"date": "2021-08-09", "close": 12.86, "volume": 27106.0}, {"date": "2021-08-10", "close": 12.78, "volume": 22761.0}, {"date": "2021-08-11", "close": 12.8, "volume": 25719.0}, {"date": "2021-08-12", "close": 12.87, "volume": 52987.0}, {"date": "2021-08-13", "close": 12.73, "volume": 19699.0}, {"date": "2021-08-16", "close": 12.66, "volume": 29717.0}, {"date": "2021-08-17", "close": 12.66, "volume": 20008.0}, {"date": "2021-08-18", "close": 12.67, "volume": 23682.0}, {"date": "2021-08-19", "close": 12.66, "volume": 20338.0}, {"date": "2021-08-20", "close": 12.68, "volume": 19589.0}, {"date": "2021-08-23", "close": 12.61, "volume": 31494.0}, {"date": "2021-08-24", "close": 12.63, "volume": 21226.0}, {"date": "2021-08-25", "close": 12.64, "volume": 19071.0}, {"date": "2021-08-26", "close": 12.55, "volume": 80675.0}, {"date": "2021-08-27", "close": 12.61, "volume": 123845.0}, {"date": "2021-08-30", "close": 12.59, "volume": 33309.0}, {"date": "2021-08-31", "close": 12.58, "volume": 37709.0}, {"date": "2021-09-01", "close": 12.61, "volume": 44296.0}, {"date": "2021-09-02", "close": 12.6, "volume": 39200.0}, {"date": "2021-09-03", "close": 12.51, "volume": 37005.0}, {"date": "2021-09-07", "close": 12.48, "volume": 43462.0}, {"date": "2021-09-08", "close": 12.63, "volume": 46684.0}, {"date": "2021-09-09", "close": 12.66, "volume": 22542.0}, {"date": "2021-09-10", "close": 12.75, "volume": 60339.0}, {"date": "2021-09-13", "close": 12.77, "volume": 43831.0}, {"date": "2021-09-14", "close": 12.67, "volume": 34350.0}, {"date": "2021-09-15", "close": 12.67, "volume": 26219.0}, {"date": "2021-09-16", "close": 12.62, "volume": 30154.0}, {"date": "2021-09-17", "close": 12.5, "volume": 24505.0}, {"date": "2021-09-20", "close": 12.47, "volume": 42784.0}, {"date": "2021-09-21", "close": 12.47, "volume": 28541.0}, {"date": "2021-09-22", "close": 12.6, "volume": 30954.0}, {"date": "2021-09-23", "close": 12.64, "volume": 23344.0}, {"date": "2021-09-24", "close": 12.64, "volume": 24812.0}, {"date": "2021-09-27", "close": 12.68, "volume": 27421.0}, {"date": "2021-09-28", "close": 12.66, "volume": 44801.0}, {"date": "2021-09-29", "close": 12.7, "volume": 33988.0}, {"date": "2021-09-30", "close": 12.67, "volume": 60754.0}, {"date": "2021-10-01", "close": 12.7, "volume": 20756.0}, {"date": "2021-10-04", "close": 12.74, "volume": 23992.0}, {"date": "2021-10-05", "close": 12.77, "volume": 19119.0}, {"date": "2021-10-06", "close": 12.75, "volume": 26140.0}, {"date": "2021-10-07", "close": 12.92, "volume": 25144.0}, {"date": "2021-10-08", "close": 12.95, "volume": 21403.0}, {"date": "2021-10-11", "close": 12.96, "volume": 46809.0}, {"date": "2021-10-12", "close": 13.02, "volume": 23610.0}, {"date": "2021-10-13", "close": 13.06, "volume": 22224.0}, {"date": "2021-10-14", "close": 13.0, "volume": 26042.0}, {"date": "2021-10-15", "close": 12.95, "volume": 25981.0}, {"date": "2021-10-18", "close": 12.98, "volume": 16238.0}, {"date": "2021-10-19", "close": 13.16, "volume": 49333.0}, {"date": "2021-10-20", "close": 13.12, "volume": 39060.0}, {"date": "2021-10-21", "close": 13.09, "volume": 23589.0}, {"date": "2021-10-22", "close": 13.16, "volume": 27312.0}, {"date": "2021-10-25", "close": 13.1, "volume": 25695.0}, {"date": "2021-10-26", "close": 13.06, "volume": 30843.0}, {"date": "2021-10-27", "close": 13.07, "volume": 24419.0}, {"date": "2021-10-28", "close": 13.11, "volume": 30495.0}, {"date": "2021-10-29", "close": 13.16, "volume": 39444.0}, {"date": "2021-11-01", "close": 13.14, "volume": 33832.0}, {"date": "2021-11-02", "close": 13.11, "volume": 42679.0}, {"date": "2021-11-03", "close": 13.1, "volume": 27024.0}, {"date": "2021-11-04", "close": 13.01, "volume": 28957.0}, {"date": "2021-11-05", "close": 13.04, "volume": 23245.0}, {"date": "2021-11-08", "close": 13.1, "volume": 22118.0}, {"date": "2021-11-09", "close": 13.1, "volume": 22412.0}, {"date": "2021-11-10", "close": 13.15, "volume": 20319.0}, {"date": "2021-11-11", "close": 13.16, "volume": 35370.0}, {"date": "2021-11-12", "close": 13.2, "volume": 25445.0}, {"date": "2021-11-15", "close": 13.05, "volume": 32256.0}, {"date": "2021-11-16", "close": 13.08, "volume": 23173.0}, {"date": "2021-11-17", "close": 12.9, "volume": 41029.0}, {"date": "2021-11-18", "close": 12.78, "volume": 22058.0}, {"date": "2021-11-19", "close": 12.85, "volume": 24422.0}, {"date": "2021-11-22", "close": 12.68, "volume": 19806.0}, {"date": "2021-11-23", "close": 12.62, "volume": 18530.0}, {"date": "2021-11-24", "close": 12.6, "volume": 21152.0}, {"date": "2021-11-26", "close": 12.5, "volume": 12620.0}, {"date": "2021-11-29", "close": 12.56, "volume": 38278.0}, {"date": "2021-11-30", "close": 12.47, "volume": 32703.0}, {"date": "2021-12-01", "close": 12.48, "volume": 26910.0}, {"date": "2021-12-02", "close": 12.64, "volume": 27580.0}, {"date": "2021-12-03", "close": 12.25, "volume": 38845.0}, {"date": "2021-12-06", "close": 12.52, "volume": 19762.0}, {"date": "2021-12-07", "close": 12.77, "volume": 52549.0}, {"date": "2021-12-08", "close": 12.81, "volume": 33440.0}, {"date": "2021-12-09", "close": 12.6, "volume": 13812.0}, {"date": "2021-12-10", "close": 12.55, "volume": 27995.0}, {"date": "2021-12-13", "close": 12.57, "volume": 25150.0}, {"date": "2021-12-14", "close": 12.47, "volume": 26283.0}, {"date": "2021-12-15", "close": 12.49, "volume": 23253.0}, {"date": "2021-12-16", "close": 12.19, "volume": 44060.0}, {"date": "2021-12-17", "close": 12.24, "volume": 14130.0}, {"date": "2021-12-20", "close": 12.08, "volume": 34868.0}, {"date": "2021-12-21", "close": 12.13, "volume": 62450.0}, {"date": "2021-12-22", "close": 12.27, "volume": 29548.0}, {"date": "2021-12-23", "close": 12.45, "volume": 35167.0}, {"date": "2021-12-27", "close": 12.4, "volume": 31142.0}, {"date": "2021-12-28", "close": 12.43, "volume": 28090.0}, {"date": "2021-12-29", "close": 12.5, "volume": 23957.0}, {"date": "2021-12-30", "close": 12.45, "volume": 28053.0}, {"date": "2021-12-31", "close": 12.43, "volume": 48081.0}, {"date": "2022-01-03", "close": 12.52, "volume": 26690.0}, {"date": "2022-01-04", "close": 12.4, "volume": 35981.0}, {"date": "2022-01-05", "close": 12.23, "volume": 70022.0}, {"date": "2022-01-06", "close": 12.26, "volume": 29937.0}, {"date": "2022-01-07", "close": 12.16, "volume": 33174.0}, {"date": "2022-01-10", "close": 12.11, "volume": 32402.0}, {"date": "2022-01-11", "close": 12.09, "volume": 50284.0}, {"date": "2022-01-12", "close": 12.12, "volume": 91033.0}, {"date": "2022-01-13", "close": 12.05, "volume": 66243.0}, {"date": "2022-01-14", "close": 11.96, "volume": 49916.0}, {"date": "2022-01-18", "close": 11.87, "volume": 54442.0}, {"date": "2022-01-19", "close": 11.75, "volume": 53398.0}, {"date": "2022-01-20", "close": 11.71, "volume": 43153.0}, {"date": "2022-01-21", "close": 11.51, "volume": 47877.0}, {"date": "2022-01-24", "close": 11.25, "volume": 82290.0}, {"date": "2022-01-25", "close": 11.17, "volume": 57590.0}, {"date": "2022-01-26", "close": 11.24, "volume": 49190.0}, {"date": "2022-01-27", "close": 11.25, "volume": 56991.0}, {"date": "2022-01-28", "close": 11.27, "volume": 49697.0}, {"date": "2022-01-31", "close": 11.27, "volume": 49790.0}, {"date": "2022-02-01", "close": 11.37, "volume": 78460.0}, {"date": "2022-02-02", "close": 11.4, "volume": 83116.0}, {"date": "2022-02-03", "close": 11.25, "volume": 60061.0}, {"date": "2022-02-04", "close": 11.18, "volume": 57179.0}, {"date": "2022-02-07", "close": 11.16, "volume": 50671.0}, {"date": "2022-02-08", "close": 11.1, "volume": 24838.0}, {"date": "2022-02-09", "close": 11.18, "volume": 28051.0}, {"date": "2022-02-10", "close": 10.99, "volume": 52324.0}, {"date": "2022-02-11", "close": 10.9, "volume": 52207.0}, {"date": "2022-02-14", "close": 10.76, "volume": 64950.0}, {"date": "2022-02-15", "close": 10.84, "volume": 45759.0}, {"date": "2022-02-16", "close": 10.92, "volume": 33733.0}, {"date": "2022-02-17", "close": 10.89, "volume": 22722.0}, {"date": "2022-02-18", "close": 10.85, "volume": 29602.0}, {"date": "2022-02-22", "close": 10.71, "volume": 30735.0}, {"date": "2022-02-23", "close": 10.75, "volume": 103040.0}, {"date": "2022-02-24", "close": 10.8, "volume": 36360.0}, {"date": "2022-02-25", "close": 10.99, "volume": 62248.0}, {"date": "2022-02-28", "close": 11.14, "volume": 73989.0}, {"date": "2022-03-01", "close": 11.15, "volume": 42513.0}, {"date": "2022-03-02", "close": 11.27, "volume": 21294.0}, {"date": "2022-03-03", "close": 11.21, "volume": 23835.0}, {"date": "2022-03-04", "close": 11.02, "volume": 80795.0}, {"date": "2022-03-07", "close": 10.81, "volume": 25447.0}, {"date": "2022-03-08", "close": 10.75, "volume": 28117.0}, {"date": "2022-03-09", "close": 10.89, "volume": 16613.0}, {"date": "2022-03-10", "close": 10.77, "volume": 27962.0}, {"date": "2022-03-11", "close": 10.69, "volume": 32732.0}, {"date": "2022-03-14", "close": 10.26, "volume": 72446.0}, {"date": "2022-03-15", "close": 10.39, "volume": 41577.0}, {"date": "2022-03-16", "close": 10.66, "volume": 41473.0}, {"date": "2022-03-17", "close": 10.9, "volume": 17174.0}, {"date": "2022-03-18", "close": 10.93, "volume": 21455.0}, {"date": "2022-03-21", "close": 11.03, "volume": 37685.0}, {"date": "2022-03-22", "close": 11.09, "volume": 87455.0}, {"date": "2022-03-23", "close": 11.1, "volume": 77347.0}, {"date": "2022-03-24", "close": 11.09, "volume": 39186.0}, {"date": "2022-03-25", "close": 10.97, "volume": 24426.0}, {"date": "2022-03-28", "close": 10.98, "volume": 52660.0}, {"date": "2022-03-29", "close": 11.13, "volume": 69171.0}, {"date": "2022-03-30", "close": 11.23, "volume": 61256.0}, {"date": "2022-03-31", "close": 11.42, "volume": 96042.0}, {"date": "2022-04-01", "close": 11.54, "volume": 45983.0}, {"date": "2022-04-04", "close": 11.63, "volume": 25118.0}, {"date": "2022-04-05", "close": 11.47, "volume": 46789.0}, {"date": "2022-04-06", "close": 11.33, "volume": 36717.0}, {"date": "2022-04-07", "close": 11.23, "volume": 76906.0}, {"date": "2022-04-08", "close": 11.2, "volume": 274849.0}, {"date": "2022-04-11", "close": 11.48, "volume": 331705.0}, {"date": "2022-04-12", "close": 11.67, "volume": 530106.0}, {"date": "2022-04-13", "close": 11.74, "volume": 252432.0}, {"date": "2022-04-14", "close": 11.36, "volume": 206248.0}, {"date": "2022-04-18", "close": 10.57, "volume": 205982.0}, {"date": "2022-04-19", "close": 10.51, "volume": 57177.0}, {"date": "2022-04-20", "close": 10.38, "volume": 138319.0}, {"date": "2022-04-21", "close": 10.13, "volume": 114143.0}, {"date": "2022-04-22", "close": 10.15, "volume": 92310.0}, {"date": "2022-04-25", "close": 10.21, "volume": 41797.0}, {"date": "2022-04-26", "close": 10.05, "volume": 53580.0}, {"date": "2022-04-27", "close": 9.99, "volume": 31279.0}, {"date": "2022-04-28", "close": 10.0, "volume": 66071.0}, {"date": "2022-04-29", "close": 9.76, "volume": 73446.0}, {"date": "2022-05-02", "close": 9.69, "volume": 61244.0}, {"date": "2022-05-03", "close": 9.63, "volume": 81431.0}, {"date": "2022-05-04", "close": 9.6, "volume": 107508.0}, {"date": "2022-05-05", "close": 9.35, "volume": 106401.0}, {"date": "2022-05-06", "close": 9.3, "volume": 70065.0}, {"date": "2022-05-09", "close": 9.16, "volume": 98865.0}, {"date": "2022-05-10", "close": 9.2, "volume": 77164.0}, {"date": "2022-05-11", "close": 9.09, "volume": 101410.0}, {"date": "2022-05-12", "close": 8.98, "volume": 138518.0}, {"date": "2022-05-13", "close": 8.94, "volume": 92290.0}, {"date": "2022-05-16", "close": 8.86, "volume": 97312.0}, {"date": "2022-05-17", "close": 8.99, "volume": 388830.0}, {"date": "2022-05-18", "close": 8.84, "volume": 103220.0}, {"date": "2022-05-19", "close": 8.85, "volume": 46945.0}, {"date": "2022-05-20", "close": 8.97, "volume": 74170.0}, {"date": "2022-05-23", "close": 9.41, "volume": 407547.0}, {"date": "2022-05-24", "close": 9.07, "volume": 122078.0}, {"date": "2022-05-25", "close": 8.78, "volume": 231553.0}, {"date": "2022-05-26", "close": 8.88, "volume": 331665.0}, {"date": "2022-05-27", "close": 9.15, "volume": 287891.0}, {"date": "2022-05-31", "close": 9.14, "volume": 134298.0}, {"date": "2022-06-01", "close": 9.16, "volume": 114928.0}, {"date": "2022-06-02", "close": 9.25, "volume": 67499.0}, {"date": "2022-06-03", "close": 9.18, "volume": 65345.0}, {"date": "2022-06-06", "close": 9.1, "volume": 84615.0}, {"date": "2022-06-07", "close": 9.04, "volume": 282049.0}, {"date": "2022-06-08", "close": 8.92, "volume": 162761.0}, {"date": "2022-06-09", "close": 8.91, "volume": 91409.0}, {"date": "2022-06-10", "close": 8.6, "volume": 286260.0}, {"date": "2022-06-13", "close": 8.18, "volume": 199106.0}, {"date": "2022-06-14", "close": 8.16, "volume": 95538.0}, {"date": "2022-06-15", "close": 8.18, "volume": 113045.0}, {"date": "2022-06-16", "close": 7.87, "volume": 90218.0}, {"date": "2022-06-17", "close": 7.92, "volume": 138133.0}, {"date": "2022-06-21", "close": 7.82, "volume": 409943.0}, {"date": "2022-06-22", "close": 7.78, "volume": 318629.0}, {"date": "2022-06-23", "close": 7.97, "volume": 79322.0}, {"date": "2022-06-24", "close": 8.08, "volume": 82647.0}, {"date": "2022-06-27", "close": 8.14, "volume": 91124.0}, {"date": "2022-06-28", "close": 8.22, "volume": 196812.0}, {"date": "2022-06-29", "close": 8.27, "volume": 122197.0}, {"date": "2022-06-30", "close": 8.38, "volume": 287912.0}, {"date": "2022-07-01", "close": 8.39, "volume": 32650.0}, {"date": "2022-07-05", "close": 8.35, "volume": 108045.0}, {"date": "2022-07-06", "close": 8.34, "volume": 67079.0}, {"date": "2022-07-07", "close": 8.34, "volume": 85319.0}, {"date": "2022-07-08", "close": 8.36, "volume": 42914.0}, {"date": "2022-07-11", "close": 8.42, "volume": 96595.0}, {"date": "2022-07-12", "close": 8.47, "volume": 68974.0}, {"date": "2022-07-13", "close": 8.39, "volume": 65043.0}, {"date": "2022-07-14", "close": 8.25, "volume": 42398.0}, {"date": "2022-07-15", "close": 8.27, "volume": 84966.0}, {"date": "2022-07-18", "close": 8.38, "volume": 65876.0}, {"date": "2022-07-19", "close": 8.62, "volume": 43718.0}, {"date": "2022-07-20", "close": 8.73, "volume": 56060.0}, {"date": "2022-07-21", "close": 8.79, "volume": 81890.0}, {"date": "2022-07-22", "close": 8.77, "volume": 46180.0}, {"date": "2022-07-25", "close": 9.0, "volume": 55833.0}, {"date": "2022-07-26", "close": 9.01, "volume": 35076.0}, {"date": "2022-07-27", "close": 9.07, "volume": 67327.0}, {"date": "2022-07-28", "close": 9.12, "volume": 46401.0}, {"date": "2022-07-29", "close": 9.12, "volume": 49833.0}, {"date": "2022-08-01", "close": 9.4, "volume": 276649.0}, {"date": "2022-08-02", "close": 9.39, "volume": 328214.0}, {"date": "2022-08-03", "close": 9.41, "volume": 61961.0}, {"date": "2022-08-04", "close": 9.43, "volume": 39321.0}, {"date": "2022-08-05", "close": 9.33, "volume": 108448.0}, {"date": "2022-08-08", "close": 9.47, "volume": 58703.0}, {"date": "2022-08-09", "close": 9.5, "volume": 67097.0}, {"date": "2022-08-10", "close": 9.74, "volume": 156630.0}, {"date": "2022-08-11", "close": 9.725, "volume": 66075.0}, {"date": "2022-08-12", "close": 9.64, "volume": 55690.0}, {"date": "2022-08-15", "close": 9.58, "volume": 86945.0}, {"date": "2022-08-16", "close": 9.57, "volume": 51803.0}, {"date": "2022-08-17", "close": 9.43, "volume": 74788.0}, {"date": "2022-08-18", "close": 9.53, "volume": 50055.0}, {"date": "2022-08-19", "close": 9.24, "volume": 28513.0}, {"date": "2022-08-22", "close": 9.18, "volume": 46775.0}, {"date": "2022-08-23", "close": 9.24, "volume": 90480.0}, {"date": "2022-08-24", "close": 9.26, "volume": 104690.0}, {"date": "2022-08-25", "close": 9.21, "volume": 38912.0}, {"date": "2022-08-26", "close": 9.16, "volume": 46467.0}, {"date": "2022-08-29", "close": 9.1, "volume": 29026.0}, {"date": "2022-08-30", "close": 8.89, "volume": 60007.0}, {"date": "2022-08-31", "close": 8.89, "volume": 54492.0}, {"date": "2022-09-01", "close": 8.87, "volume": 93708.0}, {"date": "2022-09-02", "close": 8.9, "volume": 42005.0}, {"date": "2022-09-06", "close": 8.78, "volume": 72764.0}, {"date": "2022-09-07", "close": 8.79, "volume": 62223.0}, {"date": "2022-09-08", "close": 8.71, "volume": 84652.0}, {"date": "2022-09-09", "close": 8.84, "volume": 61344.0}, {"date": "2022-09-12", "close": 8.92, "volume": 56152.0}, {"date": "2022-09-13", "close": 8.64, "volume": 52088.0}, {"date": "2022-09-14", "close": 8.54, "volume": 56949.0}, {"date": "2022-09-15", "close": 8.47, "volume": 36959.0}, {"date": "2022-09-16", "close": 8.39, "volume": 37398.0}, {"date": "2022-09-19", "close": 8.41, "volume": 48519.0}, {"date": "2022-09-20", "close": 8.31, "volume": 35588.0}, {"date": "2022-09-21", "close": 8.35, "volume": 33828.0}, {"date": "2022-09-22", "close": 8.22, "volume": 59693.0}, {"date": "2022-09-23", "close": 8.1, "volume": 62955.0}, {"date": "2022-09-26", "close": 7.76, "volume": 51086.0}, {"date": "2022-09-27", "close": 7.91, "volume": 67952.0}, {"date": "2022-09-28", "close": 8.08, "volume": 43388.0}, {"date": "2022-09-29", "close": 7.95, "volume": 23192.0}, {"date": "2022-09-30", "close": 7.9, "volume": 57930.0}, {"date": "2022-10-03", "close": 7.98, "volume": 66336.0}, {"date": "2022-10-04", "close": 8.32, "volume": 40480.0}, {"date": "2022-10-05", "close": 8.2, "volume": 67473.0}, {"date": "2022-10-06", "close": 8.24, "volume": 41148.0}, {"date": "2022-10-07", "close": 8.11, "volume": 27830.0}, {"date": "2022-10-10", "close": 7.84, "volume": 34962.0}, {"date": "2022-10-11", "close": 7.82, "volume": 59589.0}, {"date": "2022-10-12", "close": 7.7, "volume": 63941.0}, {"date": "2022-10-13", "close": 7.56, "volume": 101729.0}, {"date": "2022-10-14", "close": 7.46, "volume": 105671.0}, {"date": "2022-10-17", "close": 7.62, "volume": 137997.0}, {"date": "2022-10-18", "close": 7.67, "volume": 75089.0}, {"date": "2022-10-19", "close": 7.6, "volume": 54758.0}, {"date": "2022-10-20", "close": 7.51, "volume": 51724.0}, {"date": "2022-10-21", "close": 7.64, "volume": 14666.0}, {"date": "2022-10-24", "close": 7.72, "volume": 32438.0}, {"date": "2022-10-25", "close": 7.91, "volume": 54628.0}, {"date": "2022-10-26", "close": 7.96, "volume": 85461.0}, {"date": "2022-10-27", "close": 8.07, "volume": 50652.0}, {"date": "2022-10-28", "close": 8.18, "volume": 39989.0}, {"date": "2022-10-31", "close": 8.21, "volume": 69373.0}, {"date": "2022-11-01", "close": 8.36, "volume": 57176.0}, {"date": "2022-11-02", "close": 8.27, "volume": 53581.0}, {"date": "2022-11-03", "close": 8.2, "volume": 32366.0}, {"date": "2022-11-04", "close": 8.22, "volume": 50848.0}, {"date": "2022-11-07", "close": 8.26, "volume": 47849.0}, {"date": "2022-11-08", "close": 8.25, "volume": 55239.0}, {"date": "2022-11-09", "close": 8.13, "volume": 26628.0}, {"date": "2022-11-10", "close": 8.3, "volume": 104907.0}, {"date": "2022-11-11", "close": 8.29, "volume": 32718.0}, {"date": "2022-11-14", "close": 8.21, "volume": 140693.0}, {"date": "2022-11-15", "close": 8.41, "volume": 150564.0}, {"date": "2022-11-16", "close": 8.57, "volume": 176494.0}, {"date": "2022-11-17", "close": 8.63, "volume": 411664.0}, {"date": "2022-11-18", "close": 8.66, "volume": 300632.0}, {"date": "2022-11-21", "close": 8.71, "volume": 137077.0}, {"date": "2022-11-22", "close": 8.77, "volume": 74739.0}, {"date": "2022-11-23", "close": 8.86, "volume": 120629.0}, {"date": "2022-11-25", "close": 8.85, "volume": 49080.0}, {"date": "2022-11-28", "close": 8.88, "volume": 211077.0}, {"date": "2022-11-29", "close": 8.87, "volume": 73288.0}, {"date": "2022-11-30", "close": 9.1, "volume": 160828.0}, {"date": "2022-12-01", "close": 9.13, "volume": 65908.0}, {"date": "2022-12-02", "close": 9.09, "volume": 32627.0}, {"date": "2022-12-05", "close": 9.02, "volume": 73024.0}, {"date": "2022-12-06", "close": 8.91, "volume": 68139.0}, {"date": "2022-12-07", "close": 9.0, "volume": 87737.0}, {"date": "2022-12-08", "close": 8.92, "volume": 74775.0}, {"date": "2022-12-09", "close": 8.9, "volume": 123786.0}, {"date": "2022-12-12", "close": 8.89, "volume": 75250.0}, {"date": "2022-12-13", "close": 9.03, "volume": 59876.0}, {"date": "2022-12-14", "close": 8.89, "volume": 32360.0}, {"date": "2022-12-15", "close": 8.85, "volume": 43335.0}, {"date": "2022-12-16", "close": 8.75, "volume": 54000.0}, {"date": "2022-12-19", "close": 8.67, "volume": 83977.0}, {"date": "2022-12-20", "close": 8.6, "volume": 59243.0}, {"date": "2022-12-21", "close": 8.6, "volume": 52570.0}, {"date": "2022-12-22", "close": 8.54, "volume": 81086.0}, {"date": "2022-12-23", "close": 8.64, "volume": 167184.0}, {"date": "2022-12-27", "close": 8.6, "volume": 77814.0}, {"date": "2022-12-28", "close": 8.43, "volume": 154585.0}, {"date": "2022-12-29", "close": 8.5, "volume": 91431.0}, {"date": "2022-12-30", "close": 8.52, "volume": 131480.0}, {"date": "2023-01-03", "close": 8.53, "volume": 123401.0}, {"date": "2023-01-04", "close": 8.59, "volume": 117653.0}, {"date": "2023-01-05", "close": 8.49, "volume": 86973.0}, {"date": "2023-01-06", "close": 8.58, "volume": 119484.0}, {"date": "2023-01-09", "close": 8.66, "volume": 126293.0}, {"date": "2023-01-10", "close": 8.71, "volume": 81084.0}, {"date": "2023-01-11", "close": 8.76, "volume": 84755.0}, {"date": "2023-01-12", "close": 8.78, "volume": 136122.0}, {"date": "2023-01-13", "close": 8.82, "volume": 228874.0}, {"date": "2023-01-17", "close": 8.84, "volume": 90824.0}, {"date": "2023-01-18", "close": 8.64, "volume": 178676.0}, {"date": "2023-01-19", "close": 8.67, "volume": 74040.0}, {"date": "2023-01-20", "close": 8.73, "volume": 61080.0}, {"date": "2023-01-23", "close": 8.78, "volume": 93770.0}, {"date": "2023-01-24", "close": 8.82, "volume": 85022.0}, {"date": "2023-01-25", "close": 8.76, "volume": 58266.0}, {"date": "2023-01-26", "close": 8.85, "volume": 120391.0}, {"date": "2023-01-27", "close": 8.88, "volume": 80145.0}, {"date": "2023-01-30", "close": 8.88, "volume": 120740.0}, {"date": "2023-01-31", "close": 8.97, "volume": 91935.0}, {"date": "2023-02-01", "close": 9.21, "volume": 187980.0}, {"date": "2023-02-02", "close": 9.32, "volume": 169520.0}, {"date": "2023-02-03", "close": 9.21, "volume": 76509.0}, {"date": "2023-02-06", "close": 9.22, "volume": 171708.0}, {"date": "2023-02-07", "close": 9.22, "volume": 73317.0}, {"date": "2023-02-08", "close": 9.25, "volume": 77588.0}, {"date": "2023-02-09", "close": 9.21, "volume": 96708.0}, {"date": "2023-02-10", "close": 9.2, "volume": 111479.0}, {"date": "2023-02-13", "close": 9.2, "volume": 83369.0}, {"date": "2023-02-14", "close": 9.06, "volume": 118500.0}, {"date": "2023-02-15", "close": 9.01, "volume": 60028.0}, {"date": "2023-02-16", "close": 8.83, "volume": 178503.0}, {"date": "2023-02-17", "close": 8.49, "volume": 604000.0}, {"date": "2023-02-21", "close": 8.32, "volume": 123419.0}, {"date": "2023-02-22", "close": 8.3, "volume": 72424.0}, {"date": "2023-02-23", "close": 8.36, "volume": 76398.0}, {"date": "2023-02-24", "close": 8.34, "volume": 74989.0}, {"date": "2023-02-27", "close": 8.38, "volume": 29607.0}, {"date": "2023-02-28", "close": 8.38, "volume": 57023.0}, {"date": "2023-03-01", "close": 8.36, "volume": 56148.0}, {"date": "2023-03-02", "close": 8.26, "volume": 70783.0}, {"date": "2023-03-03", "close": 8.31, "volume": 89678.0}, {"date": "2023-03-06", "close": 8.35, "volume": 45580.0}, {"date": "2023-03-07", "close": 8.34, "volume": 73922.0}, {"date": "2023-03-08", "close": 8.29, "volume": 92727.0}, {"date": "2023-03-09", "close": 8.2, "volume": 125096.0}, {"date": "2023-03-10", "close": 8.05, "volume": 134026.0}, {"date": "2023-03-13", "close": 7.9, "volume": 65885.0}, {"date": "2023-03-14", "close": 8.03, "volume": 75436.0}, {"date": "2023-03-15", "close": 7.89, "volume": 48810.0}, {"date": "2023-03-16", "close": 7.95, "volume": 47786.0}, {"date": "2023-03-17", "close": 7.84, "volume": 42309.0}, {"date": "2023-03-20", "close": 7.82, "volume": 43598.0}, {"date": "2023-03-21", "close": 7.98, "volume": 43232.0}, {"date": "2023-03-22", "close": 7.96, "volume": 42300.0}, {"date": "2023-03-23", "close": 7.91, "volume": 52473.0}, {"date": "2023-03-24", "close": 7.99, "volume": 61733.0}, {"date": "2023-03-27", "close": 8.09, "volume": 52392.0}, {"date": "2023-03-28", "close": 8.11, "volume": 55701.0}, {"date": "2023-03-29", "close": 8.27, "volume": 74881.0}, {"date": "2023-03-30", "close": 8.41, "volume": 49532.0}, {"date": "2023-03-31", "close": 8.52, "volume": 88394.0}, {"date": "2023-04-03", "close": 8.64, "volume": 57504.0}, {"date": "2023-04-04", "close": 8.68, "volume": 52842.0}, {"date": "2023-04-05", "close": 8.65, "volume": 47643.0}, {"date": "2023-04-06", "close": 8.68, "volume": 65524.0}, {"date": "2023-04-10", "close": 8.9, "volume": 33699.0}, {"date": "2023-04-11", "close": 8.97, "volume": 71087.0}, {"date": "2023-04-12", "close": 9.01, "volume": 76163.0}, {"date": "2023-04-13", "close": 9.17, "volume": 90259.0}, {"date": "2023-04-14", "close": 8.99, "volume": 52188.0}, {"date": "2023-04-17", "close": 9.04, "volume": 33961.0}, {"date": "2023-04-18", "close": 9.03, "volume": 43605.0}, {"date": "2023-04-19", "close": 9.12, "volume": 54062.0}, {"date": "2023-04-20", "close": 8.95, "volume": 64813.0}, {"date": "2023-04-21", "close": 8.97, "volume": 23887.0}, {"date": "2023-04-24", "close": 9.07, "volume": 62416.0}, {"date": "2023-04-25", "close": 9.02, "volume": 38468.0}, {"date": "2023-04-26", "close": 9.0, "volume": 29449.0}, {"date": "2023-04-27", "close": 9.08, "volume": 28505.0}, {"date": "2023-04-28", "close": 9.07, "volume": 71297.0}, {"date": "2023-05-01", "close": 8.96, "volume": 94125.0}, {"date": "2023-05-02", "close": 8.875, "volume": 84493.0}, {"date": "2023-05-03", "close": 8.82, "volume": 74607.0}, {"date": "2023-05-04", "close": 8.81, "volume": 51503.0}, {"date": "2023-05-05", "close": 9.07, "volume": 71256.0}, {"date": "2023-05-08", "close": 8.98, "volume": 45249.0}, {"date": "2023-05-09", "close": 8.95, "volume": 40218.0}, {"date": "2023-05-10", "close": 8.9, "volume": 38094.0}, {"date": "2023-05-11", "close": 8.95, "volume": 31962.0}, {"date": "2023-05-12", "close": 8.5, "volume": 570477.0}, {"date": "2023-05-15", "close": 8.32, "volume": 314684.0}, {"date": "2023-05-16", "close": 8.22, "volume": 287599.0}, {"date": "2023-05-17", "close": 8.3, "volume": 172955.0}, {"date": "2023-05-18", "close": 8.31, "volume": 132856.0}, {"date": "2023-05-19", "close": 8.18, "volume": 191508.0}, {"date": "2023-05-22", "close": 7.75, "volume": 277383.0}, {"date": "2023-05-23", "close": 7.7, "volume": 207997.0}, {"date": "2023-05-24", "close": 7.69, "volume": 107392.0}, {"date": "2023-05-25", "close": 7.63, "volume": 127495.0}, {"date": "2023-05-26", "close": 7.555, "volume": 142839.0}, {"date": "2023-05-30", "close": 7.61, "volume": 52108.0}, {"date": "2023-05-31", "close": 7.54, "volume": 94390.0}, {"date": "2023-06-01", "close": 7.67, "volume": 129006.0}, {"date": "2023-06-02", "close": 7.62, "volume": 72153.0}, {"date": "2023-06-05", "close": 7.56, "volume": 66867.0}, {"date": "2023-06-06", "close": 7.58, "volume": 66920.0}, {"date": "2023-06-07", "close": 7.59, "volume": 80859.0}, {"date": "2023-06-08", "close": 7.61, "volume": 97324.0}, {"date": "2023-06-09", "close": 7.65, "volume": 122979.0}, {"date": "2023-06-12", "close": 7.6, "volume": 69497.0}, {"date": "2023-06-13", "close": 7.63, "volume": 75540.0}, {"date": "2023-06-14", "close": 7.62, "volume": 70391.0}, {"date": "2023-06-15", "close": 7.65, "volume": 132321.0}, {"date": "2023-06-16", "close": 7.63, "volume": 120265.0}, {"date": "2023-06-20", "close": 7.6, "volume": 195310.0}, {"date": "2023-06-21", "close": 7.6, "volume": 408471.0}, {"date": "2023-06-22", "close": 7.61, "volume": 151657.0}, {"date": "2023-06-23", "close": 7.57, "volume": 101538.0}, {"date": "2023-06-26", "close": 7.54, "volume": 199046.0}, {"date": "2023-06-27", "close": 7.53, "volume": 112602.0}, {"date": "2023-06-28", "close": 7.58, "volume": 160034.0}, {"date": "2023-06-29", "close": 7.55, "volume": 134829.0}, {"date": "2023-06-30", "close": 7.49, "volume": 220966.0}, {"date": "2023-07-03", "close": 7.52, "volume": 317503.0}, {"date": "2023-07-05", "close": 7.5, "volume": 382075.0}, {"date": "2023-07-06", "close": 7.51, "volume": 203777.0}, {"date": "2023-07-07", "close": 7.49, "volume": 229829.0}, {"date": "2023-07-10", "close": 7.52, "volume": 341821.0}, {"date": "2023-07-11", "close": 7.59, "volume": 311255.0}, {"date": "2023-07-12", "close": 7.64, "volume": 237495.0}, {"date": "2023-07-13", "close": 7.65, "volume": 202820.0}, {"date": "2023-07-14", "close": 7.52, "volume": 222918.0}, {"date": "2023-07-17", "close": 7.52, "volume": 179180.0}, {"date": "2023-07-18", "close": 7.55, "volume": 132651.0}, {"date": "2023-07-19", "close": 7.59, "volume": 131642.0}, {"date": "2023-07-20", "close": 7.64, "volume": 202030.0}, {"date": "2023-07-21", "close": 7.63, "volume": 132965.0}, {"date": "2023-07-24", "close": 7.69, "volume": 148895.0}, {"date": "2023-07-25", "close": 7.7, "volume": 128729.0}, {"date": "2023-07-26", "close": 7.75, "volume": 140418.0}, {"date": "2023-07-27", "close": 7.67, "volume": 157846.0}, {"date": "2023-07-28", "close": 7.63, "volume": 363472.0}, {"date": "2023-07-31", "close": 7.73, "volume": 170578.0}, {"date": "2023-08-01", "close": 7.71, "volume": 147732.0}, {"date": "2023-08-02", "close": 7.73, "volume": 143440.0}, {"date": "2023-08-03", "close": 7.67, "volume": 107350.0}, {"date": "2023-08-04", "close": 7.71, "volume": 136721.0}, {"date": "2023-08-07", "close": 7.86, "volume": 237652.0}, {"date": "2023-08-08", "close": 7.94, "volume": 231215.0}, {"date": "2023-08-09", "close": 7.89, "volume": 219931.0}, {"date": "2023-08-10", "close": 7.9, "volume": 81619.0}, {"date": "2023-08-11", "close": 7.87, "volume": 82182.0}, {"date": "2023-08-14", "close": 7.75, "volume": 128787.0}, {"date": "2023-08-15", "close": 7.72, "volume": 76673.0}, {"date": "2023-08-16", "close": 7.63, "volume": 158370.0}, {"date": "2023-08-17", "close": 7.48, "volume": 186344.0}, {"date": "2023-08-18", "close": 7.53, "volume": 158226.0}, {"date": "2023-08-21", "close": 7.53, "volume": 151318.0}, {"date": "2023-08-22", "close": 7.54, "volume": 66359.0}, {"date": "2023-08-23", "close": 7.6, "volume": 88561.0}, {"date": "2023-08-24", "close": 7.58, "volume": 136206.0}, {"date": "2023-08-25", "close": 7.58, "volume": 99686.0}, {"date": "2023-08-28", "close": 7.65, "volume": 75111.0}, {"date": "2023-08-29", "close": 7.72, "volume": 126232.0}, {"date": "2023-08-30", "close": 7.76, "volume": 84800.0}, {"date": "2023-08-31", "close": 7.79, "volume": 118255.0}, {"date": "2023-09-01", "close": 7.8, "volume": 86894.0}, {"date": "2023-09-05", "close": 7.79, "volume": 90241.0}, {"date": "2023-09-06", "close": 7.68, "volume": 155252.0}, {"date": "2023-09-07", "close": 7.68, "volume": 58778.0}, {"date": "2023-09-08", "close": 7.66, "volume": 87220.0}, {"date": "2023-09-11", "close": 7.73, "volume": 114139.0}, {"date": "2023-09-12", "close": 7.73, "volume": 98334.0}, {"date": "2023-09-13", "close": 7.73, "volume": 162127.0}, {"date": "2023-09-14", "close": 7.59, "volume": 100924.0}, {"date": "2023-09-15", "close": 7.62, "volume": 73213.0}, {"date": "2023-09-18", "close": 7.625, "volume": 59894.0}, {"date": "2023-09-19", "close": 7.63, "volume": 66978.0}, {"date": "2023-09-20", "close": 7.62, "volume": 61163.0}, {"date": "2023-09-21", "close": 7.57, "volume": 57082.0}, {"date": "2023-09-22", "close": 7.62, "volume": 47766.0}, {"date": "2023-09-25", "close": 7.56, "volume": 51294.0}, {"date": "2023-09-26", "close": 7.47, "volume": 118504.0}, {"date": "2023-09-27", "close": 7.5, "volume": 72174.0}, {"date": "2023-09-28", "close": 7.51, "volume": 125543.0}, {"date": "2023-09-29", "close": 7.53, "volume": 249812.0}, {"date": "2023-10-02", "close": 7.42, "volume": 134716.0}, {"date": "2023-10-03", "close": 7.36, "volume": 126761.0}, {"date": "2023-10-04", "close": 7.44, "volume": 220464.0}, {"date": "2023-10-05", "close": 7.43, "volume": 173916.0}, {"date": "2023-10-06", "close": 7.4, "volume": 149452.0}, {"date": "2023-10-09", "close": 7.46, "volume": 100402.0}, {"date": "2023-10-10", "close": 7.49, "volume": 70192.0}, {"date": "2023-10-11", "close": 7.56, "volume": 124024.0}, {"date": "2023-10-12", "close": 7.49, "volume": 188693.0}, {"date": "2023-10-13", "close": 7.41, "volume": 93067.0}, {"date": "2023-10-16", "close": 7.34, "volume": 76029.0}, {"date": "2023-10-17", "close": 7.3, "volume": 147333.0}, {"date": "2023-10-18", "close": 7.24, "volume": 89706.0}, {"date": "2023-10-19", "close": 7.15, "volume": 142604.0}, {"date": "2023-10-20", "close": 7.08, "volume": 67584.0}, {"date": "2023-10-23", "close": 6.98, "volume": 216747.0}, {"date": "2023-10-24", "close": 6.99, "volume": 153836.0}, {"date": "2023-10-25", "close": 6.96, "volume": 54237.0}, {"date": "2023-10-26", "close": 7.0, "volume": 103585.0}, {"date": "2023-10-27", "close": 7.01, "volume": 114883.0}, {"date": "2023-10-30", "close": 7.05, "volume": 154402.0}, {"date": "2023-10-31", "close": 7.04, "volume": 152796.0}, {"date": "2023-11-01", "close": 7.15, "volume": 195375.0}, {"date": "2023-11-02", "close": 7.34, "volume": 155322.0}, {"date": "2023-11-03", "close": 7.5, "volume": 134927.0}, {"date": "2023-11-06", "close": 7.49, "volume": 98144.0}, {"date": "2023-11-07", "close": 7.54, "volume": 117304.0}, {"date": "2023-11-08", "close": 7.58, "volume": 142117.0}, {"date": "2023-11-09", "close": 7.52, "volume": 101935.0}, {"date": "2023-11-10", "close": 7.525, "volume": 57727.0}, {"date": "2023-11-13", "close": 7.5, "volume": 59303.0}, {"date": "2023-11-14", "close": 7.45, "volume": 134334.0}, {"date": "2023-11-15", "close": 7.45, "volume": 53484.0}, {"date": "2023-11-16", "close": 7.42, "volume": 74296.0}, {"date": "2023-11-17", "close": 7.43, "volume": 69498.0}, {"date": "2023-11-20", "close": 7.42, "volume": 81229.0}, {"date": "2023-11-21", "close": 7.41, "volume": 92354.0}, {"date": "2023-11-22", "close": 7.41, "volume": 74304.0}, {"date": "2023-11-24", "close": 7.41, "volume": 45689.0}, {"date": "2023-11-27", "close": 7.375, "volume": 50785.0}, {"date": "2023-11-28", "close": 7.35, "volume": 110521.0}, {"date": "2023-11-29", "close": 7.39, "volume": 110727.0}, {"date": "2023-11-30", "close": 7.44, "volume": 88690.0}, {"date": "2023-12-01", "close": 7.59, "volume": 233293.0}, {"date": "2023-12-04", "close": 7.51, "volume": 178995.0}, {"date": "2023-12-05", "close": 7.55, "volume": 131947.0}, {"date": "2023-12-06", "close": 7.48, "volume": 197772.0}, {"date": "2023-12-07", "close": 7.48, "volume": 211035.0}, {"date": "2023-12-08", "close": 7.52, "volume": 169419.0}, {"date": "2023-12-11", "close": 7.5, "volume": 208397.0}, {"date": "2023-12-12", "close": 7.45, "volume": 163063.0}, {"date": "2023-12-13", "close": 7.56, "volume": 322852.0}, {"date": "2023-12-14", "close": 7.55, "volume": 250381.0}, {"date": "2023-12-15", "close": 7.51, "volume": 277673.0}, {"date": "2023-12-18", "close": 7.52, "volume": 152261.0}, {"date": "2023-12-19", "close": 7.59, "volume": 230458.0}, {"date": "2023-12-20", "close": 7.52, "volume": 241982.0}, {"date": "2023-12-21", "close": 7.53, "volume": 213063.0}, {"date": "2023-12-22", "close": 7.56, "volume": 111118.0}, {"date": "2023-12-26", "close": 7.56, "volume": 210961.0}, {"date": "2023-12-27", "close": 7.57, "volume": 160274.0}, {"date": "2023-12-28", "close": 7.72, "volume": 143922.0}, {"date": "2023-12-29", "close": 7.72, "volume": 244291.0}, {"date": "2024-01-02", "close": 7.77, "volume": 144008.0}, {"date": "2024-01-03", "close": 7.83, "volume": 168662.0}, {"date": "2024-01-04", "close": 7.86, "volume": 141007.0}, {"date": "2024-01-05", "close": 7.88, "volume": 151158.0}, {"date": "2024-01-08", "close": 7.92, "volume": 97116.0}, {"date": "2024-01-09", "close": 7.96, "volume": 111884.0}, {"date": "2024-01-10", "close": 7.99, "volume": 172765.0}, {"date": "2024-01-11", "close": 7.98, "volume": 119869.0}, {"date": "2024-01-12", "close": 7.89, "volume": 151338.0}, {"date": "2024-01-16", "close": 7.88, "volume": 117932.0}, {"date": "2024-01-17", "close": 7.87, "volume": 106781.0}, {"date": "2024-01-18", "close": 7.87, "volume": 145498.0}, {"date": "2024-01-19", "close": 7.84, "volume": 76477.0}, {"date": "2024-01-22", "close": 7.91, "volume": 134268.0}, {"date": "2024-01-23", "close": 7.94, "volume": 66371.0}, {"date": "2024-01-24", "close": 7.97, "volume": 77447.0}, {"date": "2024-01-25", "close": 7.99, "volume": 97090.0}, {"date": "2024-01-26", "close": 7.99, "volume": 63723.0}, {"date": "2024-01-29", "close": 8.08, "volume": 101796.0}, {"date": "2024-01-30", "close": 8.09, "volume": 78649.0}, {"date": "2024-01-31", "close": 8.04, "volume": 194015.0}, {"date": "2024-02-01", "close": 8.08, "volume": 137448.0}, {"date": "2024-02-02", "close": 7.99, "volume": 107957.0}, {"date": "2024-02-05", "close": 8.04, "volume": 81787.0}, {"date": "2024-02-06", "close": 8.15, "volume": 157007.0}, {"date": "2024-02-07", "close": 8.27, "volume": 121905.0}, {"date": "2024-02-08", "close": 8.24, "volume": 91632.0}, {"date": "2024-02-09", "close": 8.27, "volume": 65290.0}, {"date": "2024-02-12", "close": 8.38, "volume": 224709.0}, {"date": "2024-02-13", "close": 8.23, "volume": 144758.0}, {"date": "2024-02-14", "close": 8.17, "volume": 87360.0}, {"date": "2024-02-15", "close": 8.13, "volume": 76081.0}, {"date": "2024-02-16", "close": 8.07, "volume": 113281.0}, {"date": "2024-02-20", "close": 8.04, "volume": 70067.0}, {"date": "2024-02-21", "close": 8.09, "volume": 53292.0}, {"date": "2024-02-22", "close": 8.13, "volume": 54165.0}, {"date": "2024-02-23", "close": 8.08, "volume": 80530.0}, {"date": "2024-02-26", "close": 8.08, "volume": 49815.0}, {"date": "2024-02-27", "close": 8.08, "volume": 76155.0}, {"date": "2024-02-28", "close": 8.07, "volume": 70135.0}, {"date": "2024-02-29", "close": 8.09, "volume": 158449.0}, {"date": "2024-03-01", "close": 8.11, "volume": 103760.0}, {"date": "2024-03-04", "close": 8.13, "volume": 116672.0}, {"date": "2024-03-05", "close": 8.08, "volume": 84840.0}, {"date": "2024-03-06", "close": 8.08, "volume": 93927.0}, {"date": "2024-03-07", "close": 8.1, "volume": 64670.0}, {"date": "2024-03-08", "close": 8.05, "volume": 177426.0}, {"date": "2024-03-11", "close": 8.08, "volume": 93594.0}, {"date": "2024-03-12", "close": 8.1, "volume": 118011.0}, {"date": "2024-03-13", "close": 8.1, "volume": 146685.0}, {"date": "2024-03-14", "close": 8.01, "volume": 59329.0}, {"date": "2024-03-15", "close": 7.94, "volume": 131194.0}, {"date": "2024-03-18", "close": 7.97, "volume": 72946.0}, {"date": "2024-03-19", "close": 8.0, "volume": 89305.0}, {"date": "2024-03-20", "close": 7.98, "volume": 72960.0}, {"date": "2024-03-21", "close": 8.01, "volume": 51922.0}, {"date": "2024-03-22", "close": 8.04, "volume": 45803.0}, {"date": "2024-03-25", "close": 8.05, "volume": 50261.0}, {"date": "2024-03-26", "close": 8.09, "volume": 92373.0}, {"date": "2024-03-27", "close": 8.09, "volume": 57926.0}, {"date": "2024-03-28", "close": 8.06, "volume": 279344.0}, {"date": "2024-04-01", "close": 8.07, "volume": 57029.0}, {"date": "2024-04-02", "close": 8.07, "volume": 103766.0}, {"date": "2024-04-03", "close": 8.05, "volume": 72356.0}, {"date": "2024-04-04", "close": 8.02, "volume": 76074.0}, {"date": "2024-04-05", "close": 8.06, "volume": 52605.0}, {"date": "2024-04-08", "close": 8.1, "volume": 83240.0}, {"date": "2024-04-09", "close": 8.13, "volume": 86074.0}, {"date": "2024-04-10", "close": 8.08, "volume": 90327.0}, {"date": "2024-04-11", "close": 8.06, "volume": 72883.0}, {"date": "2024-04-12", "close": 7.91, "volume": 93929.0}, {"date": "2024-04-15", "close": 7.84, "volume": 103502.0}, {"date": "2024-04-16", "close": 7.87, "volume": 106957.0}, {"date": "2024-04-17", "close": 7.95, "volume": 112824.0}, {"date": "2024-04-18", "close": 7.9, "volume": 64508.0}, {"date": "2024-04-19", "close": 7.9, "volume": 51138.0}, {"date": "2024-04-22", "close": 8.0, "volume": 58870.0}, {"date": "2024-04-23", "close": 8.01, "volume": 116610.0}, {"date": "2024-04-24", "close": 7.93, "volume": 99878.0}, {"date": "2024-04-25", "close": 7.95, "volume": 78954.0}, {"date": "2024-04-26", "close": 7.93, "volume": 129143.0}, {"date": "2024-04-29", "close": 7.95, "volume": 92935.0}, {"date": "2024-04-30", "close": 7.9, "volume": 73628.0}, {"date": "2024-05-01", "close": 7.92, "volume": 137813.0}, {"date": "2024-05-02", "close": 7.93, "volume": 76994.0}, {"date": "2024-05-03", "close": 7.96, "volume": 125491.0}, {"date": "2024-05-06", "close": 8.01, "volume": 92251.0}, {"date": "2024-05-07", "close": 8.03, "volume": 140255.0}, {"date": "2024-05-08", "close": 8.03, "volume": 96505.0}, {"date": "2024-05-09", "close": 8.03, "volume": 95990.0}, {"date": "2024-05-10", "close": 8.0, "volume": 105306.0}, {"date": "2024-05-13", "close": 8.01, "volume": 83895.0}, {"date": "2024-05-14", "close": 7.97, "volume": 73924.0}, {"date": "2024-05-15", "close": 7.96, "volume": 170949.0}, {"date": "2024-05-16", "close": 7.95, "volume": 60261.0}, {"date": "2024-05-17", "close": 7.95, "volume": 82251.0}, {"date": "2024-05-20", "close": 7.95, "volume": 47332.0}, {"date": "2024-05-21", "close": 7.97, "volume": 48830.0}, {"date": "2024-05-22", "close": 7.96, "volume": 55452.0}, {"date": "2024-05-23", "close": 7.929, "volume": 74267.0}, {"date": "2024-05-24", "close": 7.95, "volume": 50938.0}, {"date": "2024-05-28", "close": 7.94, "volume": 100545.0}, {"date": "2024-05-29", "close": 7.93, "volume": 71161.0}, {"date": "2024-05-30", "close": 7.89, "volume": 82598.0}, {"date": "2024-05-31", "close": 7.89, "volume": 127924.0}, {"date": "2024-06-03", "close": 7.98, "volume": 107380.0}, {"date": "2024-06-04", "close": 7.97, "volume": 60951.0}, {"date": "2024-06-05", "close": 7.985, "volume": 114524.0}, {"date": "2024-06-06", "close": 7.99, "volume": 71044.0}, {"date": "2024-06-07", "close": 8.02, "volume": 63724.0}, {"date": "2024-06-10", "close": 7.98, "volume": 90391.0}, {"date": "2024-06-11", "close": 8.0, "volume": 45724.0}, {"date": "2024-06-12", "close": 8.0, "volume": 66067.0}, {"date": "2024-06-13", "close": 8.03, "volume": 58763.0}, {"date": "2024-06-14", "close": 8.02, "volume": 36631.0}, {"date": "2024-06-17", "close": 8.0, "volume": 78888.0}, {"date": "2024-06-18", "close": 7.93, "volume": 71633.0}, {"date": "2024-06-20", "close": 7.94, "volume": 63579.0}, {"date": "2024-06-21", "close": 7.95, "volume": 56763.0}, {"date": "2024-06-24", "close": 7.9197, "volume": 124960.0}, {"date": "2024-06-25", "close": 7.93, "volume": 100948.0}, {"date": "2024-06-26", "close": 7.87, "volume": 158012.0}, {"date": "2024-06-27", "close": 7.86, "volume": 91383.0}, {"date": "2024-06-28", "close": 7.82, "volume": 193118.0}, {"date": "2024-07-01", "close": 7.9, "volume": 122912.0}, {"date": "2024-07-02", "close": 7.94, "volume": 123818.0}, {"date": "2024-07-03", "close": 7.97, "volume": 117474.0}, {"date": "2024-07-05", "close": 7.94, "volume": 109001.0}, {"date": "2024-07-08", "close": 7.94, "volume": 129415.0}, {"date": "2024-07-09", "close": 8.02, "volume": 142431.0}, {"date": "2024-07-10", "close": 8.03, "volume": 187335.0}, {"date": "2024-07-11", "close": 8.03, "volume": 71227.0}, {"date": "2024-07-12", "close": 8.08, "volume": 134416.0}, {"date": "2024-07-15", "close": 7.96, "volume": 82571.0}, {"date": "2024-07-16", "close": 8.01, "volume": 82669.0}, {"date": "2024-07-17", "close": 8.02, "volume": 78631.0}, {"date": "2024-07-18", "close": 8.03, "volume": 155158.0}, {"date": "2024-07-19", "close": 7.9997, "volume": 47014.0}, {"date": "2024-07-22", "close": 8.01, "volume": 110221.0}, {"date": "2024-07-23", "close": 8.05, "volume": 68080.0}, {"date": "2024-07-24", "close": 7.95, "volume": 136277.0}, {"date": "2024-07-25", "close": 7.97, "volume": 105012.0}, {"date": "2024-07-26", "close": 7.995, "volume": 100858.0}, {"date": "2024-07-29", "close": 7.99, "volume": 143378.0}, {"date": "2024-07-30", "close": 8.03, "volume": 103877.0}, {"date": "2024-07-31", "close": 8.11, "volume": 121620.0}, {"date": "2024-08-01", "close": 8.02, "volume": 79102.0}, {"date": "2024-08-02", "close": 8.01, "volume": 183395.0}, {"date": "2024-08-05", "close": 7.899, "volume": 110269.0}, {"date": "2024-08-06", "close": 7.95, "volume": 104489.0}, {"date": "2024-08-07", "close": 7.97, "volume": 69207.0}, {"date": "2024-08-08", "close": 8.03, "volume": 46488.0}, {"date": "2024-08-09", "close": 7.99, "volume": 87234.0}, {"date": "2024-08-12", "close": 8.05, "volume": 60759.0}, {"date": "2024-08-13", "close": 8.095, "volume": 95431.0}, {"date": "2024-08-14", "close": 8.15, "volume": 83886.0}, {"date": "2024-08-15", "close": 8.05, "volume": 78832.0}, {"date": "2024-08-16", "close": 8.06, "volume": 91803.0}, {"date": "2024-08-19", "close": 8.035, "volume": 102395.0}, {"date": "2024-08-20", "close": 8.27, "volume": 570531.0}, {"date": "2024-08-21", "close": 8.2, "volume": 180154.0}, {"date": "2024-08-22", "close": 8.2, "volume": 112136.0}, {"date": "2024-08-23", "close": 8.33, "volume": 161618.0}, {"date": "2024-08-26", "close": 8.26, "volume": 171013.0}, {"date": "2024-08-27", "close": 8.32, "volume": 120123.0}, {"date": "2024-08-28", "close": 8.25, "volume": 106300.0}, {"date": "2024-08-29", "close": 8.31, "volume": 121822.0}, {"date": "2024-08-30", "close": 8.26, "volume": 185824.0}, {"date": "2024-09-03", "close": 8.22, "volume": 119257.0}, {"date": "2024-09-04", "close": 8.295, "volume": 123304.0}, {"date": "2024-09-05", "close": 8.26, "volume": 126279.0}, {"date": "2024-09-06", "close": 8.27, "volume": 96661.0}, {"date": "2024-09-09", "close": 8.26, "volume": 112335.0}, {"date": "2024-09-10", "close": 8.23, "volume": 115107.0}, {"date": "2024-09-11", "close": 8.16, "volume": 230281.0}, {"date": "2024-09-12", "close": 8.17, "volume": 120489.0}, {"date": "2024-09-13", "close": 8.31, "volume": 104221.0}, {"date": "2024-09-16", "close": 8.195, "volume": 86000.0}, {"date": "2024-09-17", "close": 8.22, "volume": 113590.0}, {"date": "2024-09-18", "close": 8.19, "volume": 140237.0}, {"date": "2024-09-19", "close": 8.25, "volume": 99517.0}, {"date": "2024-09-20", "close": 8.26, "volume": 122074.0}, {"date": "2024-09-23", "close": 8.28, "volume": 124985.0}, {"date": "2024-09-24", "close": 8.41, "volume": 181530.0}, {"date": "2024-09-25", "close": 8.37, "volume": 197590.0}, {"date": "2024-09-26", "close": 8.35, "volume": 122809.0}, {"date": "2024-09-27", "close": 8.42, "volume": 121263.0}, {"date": "2024-09-30", "close": 8.67, "volume": 480639.0}, {"date": "2024-10-01", "close": 8.34, "volume": 391933.0}, {"date": "2024-10-02", "close": 8.41, "volume": 122013.0}, {"date": "2024-10-03", "close": 8.48, "volume": 116585.0}, {"date": "2024-10-04", "close": 8.49, "volume": 184414.0}, {"date": "2024-10-07", "close": 8.54, "volume": 199305.0}, {"date": "2024-10-08", "close": 8.43, "volume": 151548.0}, {"date": "2024-10-09", "close": 8.51, "volume": 114708.0}, {"date": "2024-10-10", "close": 8.44, "volume": 163361.0}, {"date": "2024-10-11", "close": 8.33, "volume": 138444.0}, {"date": "2024-10-14", "close": 8.42, "volume": 111651.0}, {"date": "2024-10-15", "close": 8.29, "volume": 126920.0}, {"date": "2024-10-16", "close": 8.24, "volume": 132931.0}, {"date": "2024-10-17", "close": 8.11, "volume": 158665.0}, {"date": "2024-10-18", "close": 8.15, "volume": 84223.0}, {"date": "2024-10-21", "close": 8.13, "volume": 93784.0}, {"date": "2024-10-22", "close": 8.12, "volume": 107371.0}, {"date": "2024-10-23", "close": 8.08, "volume": 118883.0}, {"date": "2024-10-24", "close": 8.06, "volume": 81291.0}, {"date": "2024-10-25", "close": 8.045, "volume": 63254.0}, {"date": "2024-10-28", "close": 8.04, "volume": 47858.0}, {"date": "2024-10-29", "close": 7.98, "volume": 119986.0}, {"date": "2024-10-30", "close": 8.14, "volume": 108673.0}, {"date": "2024-10-31", "close": 8.2, "volume": 141222.0}, {"date": "2024-11-01", "close": 8.04, "volume": 189014.0}, {"date": "2024-11-04", "close": 7.99, "volume": 104787.0}, {"date": "2024-11-05", "close": 8.01, "volume": 110284.0}, {"date": "2024-11-06", "close": 7.99, "volume": 113533.0}, {"date": "2024-11-07", "close": 8.09, "volume": 200562.0}, {"date": "2024-11-08", "close": 8.11, "volume": 116950.0}, {"date": "2024-11-11", "close": 8.06, "volume": 104163.0}, {"date": "2024-11-12", "close": 8.02, "volume": 178992.0}, {"date": "2024-11-13", "close": 7.93, "volume": 129349.0}, {"date": "2024-11-14", "close": 7.93, "volume": 157662.0}, {"date": "2024-11-15", "close": 7.71, "volume": 331726.0}, {"date": "2024-11-18", "close": 7.71, "volume": 197104.0}, {"date": "2024-11-19", "close": 7.69, "volume": 201615.0}, {"date": "2024-11-20", "close": 7.65, "volume": 180243.0}, {"date": "2024-11-21", "close": 7.68, "volume": 137938.0}, {"date": "2024-11-22", "close": 7.75, "volume": 156688.0}, {"date": "2024-11-25", "close": 7.78, "volume": 213850.0}, {"date": "2024-11-26", "close": 7.74, "volume": 186592.0}, {"date": "2024-11-27", "close": 7.76, "volume": 117042.0}, {"date": "2024-11-29", "close": 7.82, "volume": 175015.0}, {"date": "2024-12-02", "close": 7.81, "volume": 180574.0}, {"date": "2024-12-03", "close": 7.89, "volume": 244965.0}, {"date": "2024-12-04", "close": 7.87, "volume": 162978.0}, {"date": "2024-12-05", "close": 7.87, "volume": 86484.0}, {"date": "2024-12-06", "close": 7.88, "volume": 117752.0}, {"date": "2024-12-09", "close": 7.87, "volume": 115811.0}, {"date": "2024-12-10", "close": 7.885, "volume": 84293.0}, {"date": "2024-12-11", "close": 7.93, "volume": 73384.0}, {"date": "2024-12-12", "close": 7.9, "volume": 77153.0}, {"date": "2024-12-13", "close": 7.86, "volume": 154584.0}, {"date": "2024-12-16", "close": 7.74, "volume": 111228.0}, {"date": "2024-12-17", "close": 7.7, "volume": 117797.0}, {"date": "2024-12-18", "close": 7.58, "volume": 141644.0}, {"date": "2024-12-19", "close": 7.47, "volume": 159628.0}, {"date": "2024-12-20", "close": 7.53, "volume": 186305.0}, {"date": "2024-12-23", "close": 7.56, "volume": 204464.0}, {"date": "2024-12-24", "close": 7.605, "volume": 82120.0}, {"date": "2024-12-26", "close": 7.65, "volume": 90821.0}, {"date": "2024-12-27", "close": 7.61, "volume": 66559.0}, {"date": "2024-12-30", "close": 7.59, "volume": 144648.0}, {"date": "2024-12-31", "close": 7.49, "volume": 707388.0}, {"date": "2025-01-02", "close": 7.57, "volume": 283137.0}, {"date": "2025-01-03", "close": 7.64, "volume": 143217.0}, {"date": "2025-01-06", "close": 7.62, "volume": 185969.0}, {"date": "2025-01-07", "close": 7.58, "volume": 109297.0}, {"date": "2025-01-08", "close": 7.67, "volume": 244652.0}, {"date": "2025-01-10", "close": 7.605, "volume": 173269.0}, {"date": "2025-01-13", "close": 7.61, "volume": 196395.0}, {"date": "2025-01-14", "close": 7.585, "volume": 325014.0}, {"date": "2025-01-15", "close": 7.6, "volume": 278953.0}, {"date": "2025-01-16", "close": 7.55, "volume": 280829.0}, {"date": "2025-01-17", "close": 7.57, "volume": 361551.0}, {"date": "2025-01-21", "close": 7.58, "volume": 462841.0}, {"date": "2025-01-22", "close": 7.57, "volume": 213134.0}, {"date": "2025-01-23", "close": 7.59, "volume": 325955.0}, {"date": "2025-01-24", "close": 7.63, "volume": 211657.0}, {"date": "2025-01-27", "close": 7.6, "volume": 297739.0}, {"date": "2025-01-28", "close": 7.59, "volume": 219053.0}, {"date": "2025-01-29", "close": 7.58, "volume": 262368.0}, {"date": "2025-01-30", "close": 7.62, "volume": 314759.0}, {"date": "2025-01-31", "close": 7.69, "volume": 228329.0}, {"date": "2025-02-03", "close": 7.675, "volume": 393594.0}, {"date": "2025-02-04", "close": 7.75, "volume": 191409.0}, {"date": "2025-02-05", "close": 7.8, "volume": 119619.0}, {"date": "2025-02-06", "close": 7.8, "volume": 96893.0}, {"date": "2025-02-07", "close": 7.71, "volume": 188836.0}, {"date": "2025-02-10", "close": 7.72, "volume": 349790.0}, {"date": "2025-02-11", "close": 7.76, "volume": 135836.0}, {"date": "2025-02-12", "close": 7.75, "volume": 123467.0}, {"date": "2025-02-13", "close": 7.82, "volume": 325764.0}, {"date": "2025-02-14", "close": 7.87, "volume": 185916.0}, {"date": "2025-02-18", "close": 7.8, "volume": 256164.0}, {"date": "2025-02-19", "close": 7.81, "volume": 136924.0}, {"date": "2025-02-20", "close": 7.79, "volume": 192471.0}, {"date": "2025-02-21", "close": 7.79, "volume": 115636.0}, {"date": "2025-02-24", "close": 7.79, "volume": 79328.0}, {"date": "2025-02-25", "close": 7.8, "volume": 190850.0}, {"date": "2025-02-26", "close": 7.805, "volume": 114255.0}, {"date": "2025-02-27", "close": 7.8, "volume": 104339.0}, {"date": "2025-02-28", "close": 7.84, "volume": 145623.0}, {"date": "2025-03-03", "close": 7.86, "volume": 261825.0}, {"date": "2025-03-04", "close": 7.91, "volume": 226512.0}, {"date": "2025-03-05", "close": 7.9, "volume": 149474.0}, {"date": "2025-03-06", "close": 7.89, "volume": 200273.0}, {"date": "2025-03-07", "close": 7.93, "volume": 113262.0}, {"date": "2025-03-10", "close": 7.81, "volume": 316370.0}, {"date": "2025-03-11", "close": 7.68, "volume": 252782.0}, {"date": "2025-03-12", "close": 7.69, "volume": 187213.0}, {"date": "2025-03-13", "close": 7.65, "volume": 168133.0}, {"date": "2025-03-14", "close": 7.69, "volume": 287032.0}, {"date": "2025-03-17", "close": 7.59, "volume": 113167.0}, {"date": "2025-03-18", "close": 7.63, "volume": 107513.0}, {"date": "2025-03-19", "close": 7.63, "volume": 168484.0}, {"date": "2025-03-20", "close": 7.66, "volume": 106826.0}, {"date": "2025-03-21", "close": 7.69, "volume": 88573.0}, {"date": "2025-03-24", "close": 7.66, "volume": 159991.0}, {"date": "2025-03-25", "close": 7.69, "volume": 81710.0}, {"date": "2025-03-26", "close": 7.7, "volume": 58603.0}, {"date": "2025-03-27", "close": 7.66, "volume": 74718.0}, {"date": "2025-03-28", "close": 7.65, "volume": 108339.0}, {"date": "2025-03-31", "close": 7.64, "volume": 196435.0}, {"date": "2025-04-01", "close": 7.65, "volume": 114835.0}, {"date": "2025-04-02", "close": 7.665, "volume": 79021.0}, {"date": "2025-04-03", "close": 7.61, "volume": 182978.0}, {"date": "2025-04-04", "close": 7.24, "volume": 307623.0}, {"date": "2025-04-07", "close": 6.87, "volume": 316617.0}, {"date": "2025-04-08", "close": 7.0, "volume": 204117.0}, {"date": "2025-04-09", "close": 7.31, "volume": 170557.0}, {"date": "2025-04-10", "close": 7.08, "volume": 110421.0}, {"date": "2025-04-11", "close": 7.09, "volume": 181520.0}, {"date": "2025-04-14", "close": 7.2, "volume": 96256.0}, {"date": "2025-04-15", "close": 7.31, "volume": 222155.0}, {"date": "2025-04-16", "close": 7.43, "volume": 151835.0}, {"date": "2025-04-17", "close": 7.38, "volume": 85991.0}, {"date": "2025-04-21", "close": 7.37, "volume": 82112.0}, {"date": "2025-04-22", "close": 7.44, "volume": 137358.0}, {"date": "2025-04-23", "close": 7.45, "volume": 198551.0}, {"date": "2025-04-24", "close": 7.49, "volume": 71339.0}, {"date": "2025-04-25", "close": 7.5, "volume": 83509.0}, {"date": "2025-04-28", "close": 7.53, "volume": 125393.0}, {"date": "2025-04-29", "close": 7.61, "volume": 120440.0}, {"date": "2025-04-30", "close": 7.69, "volume": 150835.0}, {"date": "2025-05-01", "close": 7.68, "volume": 79415.0}, {"date": "2025-05-02", "close": 7.62, "volume": 156797.0}, {"date": "2025-05-05", "close": 7.63, "volume": 85331.0}, {"date": "2025-05-06", "close": 7.58, "volume": 68384.0}, {"date": "2025-05-07", "close": 7.54, "volume": 108881.0}, {"date": "2025-05-08", "close": 7.55, "volume": 52138.0}, {"date": "2025-05-09", "close": 7.62, "volume": 65475.0}, {"date": "2025-05-12", "close": 7.66, "volume": 240253.0}, {"date": "2025-05-13", "close": 7.68, "volume": 96801.0}, {"date": "2025-05-14", "close": 7.76, "volume": 259483.0}, {"date": "2025-05-15", "close": 7.65, "volume": 88664.0}, {"date": "2025-05-16", "close": 7.52, "volume": 266840.0}, {"date": "2025-05-19", "close": 7.51, "volume": 91304.0}, {"date": "2025-05-20", "close": 7.49, "volume": 126607.0}, {"date": "2025-05-21", "close": 7.41, "volume": 146444.0}, {"date": "2025-05-22", "close": 7.35, "volume": 177538.0}, {"date": "2025-05-23", "close": 7.335, "volume": 455051.0}, {"date": "2025-05-27", "close": 7.38, "volume": 143022.0}, {"date": "2025-05-28", "close": 7.392, "volume": 158780.0}, {"date": "2025-05-29", "close": 7.44, "volume": 160008.0}, {"date": "2025-05-30", "close": 7.47, "volume": 134303.0}, {"date": "2025-06-02", "close": 7.56, "volume": 331890.0}, {"date": "2025-06-03", "close": 7.53, "volume": 174487.0}, {"date": "2025-06-04", "close": 7.59, "volume": 115319.0}, {"date": "2025-06-05", "close": 7.55, "volume": 112674.0}, {"date": "2025-06-06", "close": 7.59, "volume": 97021.0}, {"date": "2025-06-09", "close": 7.6, "volume": 145028.0}, {"date": "2025-06-10", "close": 7.61, "volume": 92993.0}, {"date": "2025-06-11", "close": 7.69, "volume": 366650.0}, {"date": "2025-06-12", "close": 7.65, "volume": 119786.0}, {"date": "2025-06-13", "close": 7.71, "volume": 112968.0}, {"date": "2025-06-16", "close": 7.64, "volume": 139339.0}, {"date": "2025-06-17", "close": 7.56, "volume": 139160.0}, {"date": "2025-06-18", "close": 7.56, "volume": 170462.0}, {"date": "2025-06-20", "close": 7.57, "volume": 179053.0}, {"date": "2025-06-23", "close": 7.38, "volume": 335579.0}, {"date": "2025-06-24", "close": 7.42, "volume": 347014.0}, {"date": "2025-06-25", "close": 7.51, "volume": 228044.0}, {"date": "2025-06-26", "close": 7.49, "volume": 165349.0}, {"date": "2025-06-27", "close": 7.52, "volume": 150507.0}, {"date": "2025-06-30", "close": 7.58, "volume": 214555.0}, {"date": "2025-07-01", "close": 7.6, "volume": 183609.0}, {"date": "2025-07-02", "close": 7.59, "volume": 100599.0}, {"date": "2025-07-03", "close": 7.58, "volume": 95152.0}, {"date": "2025-07-07", "close": 7.57, "volume": 137132.0}, {"date": "2025-07-08", "close": 7.58, "volume": 158672.0}, {"date": "2025-07-09", "close": 7.59, "volume": 190904.0}, {"date": "2025-07-10", "close": 7.55, "volume": 116059.0}, {"date": "2025-07-11", "close": 7.53, "volume": 228803.0}, {"date": "2025-07-14", "close": 7.5, "volume": 165433.0}, {"date": "2025-07-15", "close": 7.41, "volume": 159455.0}, {"date": "2025-07-16", "close": 7.41, "volume": 178220.0}, {"date": "2025-07-17", "close": 7.42, "volume": 170541.0}, {"date": "2025-07-18", "close": 7.41, "volume": 146504.0}, {"date": "2025-07-21", "close": 7.4, "volume": 178417.0}, {"date": "2025-07-22", "close": 7.39, "volume": 187563.0}, {"date": "2025-07-23", "close": 7.38, "volume": 182944.0}, {"date": "2025-07-24", "close": 7.365, "volume": 154394.0}, {"date": "2025-07-25", "close": 7.39, "volume": 134853.0}, {"date": "2025-07-28", "close": 7.42, "volume": 157758.0}, {"date": "2025-07-29", "close": 7.42, "volume": 45736.0}, {"date": "2025-07-30", "close": 7.42, "volume": 113591.0}, {"date": "2025-07-31", "close": 7.402, "volume": 133739.0}, {"date": "2025-08-01", "close": 7.37, "volume": 110405.0}, {"date": "2025-08-04", "close": 7.42, "volume": 195761.0}, {"date": "2025-08-05", "close": 7.41, "volume": 145615.0}, {"date": "2025-08-06", "close": 7.41, "volume": 105062.0}, {"date": "2025-08-07", "close": 7.425, "volume": 81474.0}, {"date": "2025-08-08", "close": 7.41, "volume": 273172.0}, {"date": "2025-08-11", "close": 7.44, "volume": 127164.0}, {"date": "2025-08-12", "close": 7.44, "volume": 206368.0}, {"date": "2025-08-13", "close": 7.443, "volume": 122863.0}, {"date": "2025-08-14", "close": 7.445, "volume": 149924.0}, {"date": "2025-08-15", "close": 7.37, "volume": 202408.0}, {"date": "2025-08-18", "close": 7.4, "volume": 304082.0}, {"date": "2025-08-19", "close": 7.35, "volume": 261672.0}, {"date": "2025-08-20", "close": 7.35, "volume": 135302.0}, {"date": "2025-08-21", "close": 7.32, "volume": 126404.0}, {"date": "2025-08-22", "close": 7.365, "volume": 154550.0}, {"date": "2025-08-25", "close": 7.41, "volume": 159723.0}, {"date": "2025-08-26", "close": 7.47, "volume": 199866.0}, {"date": "2025-08-27", "close": 7.5, "volume": 131500.0}, {"date": "2025-08-28", "close": 7.53, "volume": 125889.0}, {"date": "2025-08-29", "close": 7.535, "volume": 171878.0}, {"date": "2025-09-02", "close": 7.5, "volume": 136471.0}, {"date": "2025-09-03", "close": 7.481, "volume": 158434.0}, {"date": "2025-09-04", "close": 7.475, "volume": 134894.0}, {"date": "2025-09-05", "close": 7.49, "volume": 136901.0}, {"date": "2025-09-08", "close": 7.56, "volume": 188345.0}, {"date": "2025-09-09", "close": 7.57, "volume": 139366.0}, {"date": "2025-09-10", "close": 7.585, "volume": 120792.0}, {"date": "2025-09-11", "close": 7.61, "volume": 116408.0}, {"date": "2025-09-12", "close": 7.6689, "volume": 327337.0}, {"date": "2025-09-15", "close": 7.65, "volume": 175689.0}, {"date": "2025-09-16", "close": 7.67, "volume": 240774.0}, {"date": "2025-09-17", "close": 7.64, "volume": 163637.0}, {"date": "2025-09-18", "close": 7.67, "volume": 129204.0}, {"date": "2025-09-19", "close": 7.65, "volume": 178929.0}, {"date": "2025-09-22", "close": 7.64, "volume": 136140.0}, {"date": "2025-09-23", "close": 7.64, "volume": 185371.0}, {"date": "2025-09-24", "close": 7.59, "volume": 145766.0}, {"date": "2025-09-25", "close": 7.58, "volume": 178471.0}, {"date": "2025-09-26", "close": 7.51, "volume": 170585.0}, {"date": "2025-09-29", "close": 7.57, "volume": 149538.0}, {"date": "2025-09-30", "close": 7.5, "volume": 939528.0}, {"date": "2025-10-01", "close": 7.5, "volume": 216437.0}, {"date": "2025-10-02", "close": 7.46, "volume": 202056.0}, {"date": "2025-10-03", "close": 7.4, "volume": 247387.0}, {"date": "2025-10-06", "close": 7.44, "volume": 281090.0}, {"date": "2025-10-07", "close": 7.34, "volume": 364325.0}, {"date": "2025-10-08", "close": 7.61, "volume": 219638.0}, {"date": "2025-10-09", "close": 7.54, "volume": 129142.0}, {"date": "2025-10-10", "close": 7.44, "volume": 174122.0}, {"date": "2025-10-13", "close": 7.46, "volume": 158377.0}, {"date": "2025-10-14", "close": 7.47, "volume": 229862.0}, {"date": "2025-10-15", "close": 7.29, "volume": 227174.0}, {"date": "2025-10-16", "close": 7.22, "volume": 190357.0}, {"date": "2025-10-17", "close": 7.18, "volume": 336142.0}, {"date": "2025-10-20", "close": 7.2, "volume": 200644.0}, {"date": "2025-10-21", "close": 7.27, "volume": 172493.0}, {"date": "2025-10-22", "close": 7.34, "volume": 98227.0}, {"date": "2025-10-23", "close": 7.31, "volume": 88292.0}, {"date": "2025-10-24", "close": 7.36, "volume": 57469.0}, {"date": "2025-10-27", "close": 7.46, "volume": 160074.0}, {"date": "2025-10-28", "close": 7.48, "volume": 154745.0}, {"date": "2025-10-29", "close": 7.53, "volume": 136932.0}, {"date": "2025-10-30", "close": 7.5, "volume": 127438.0}, {"date": "2025-10-31", "close": 7.52, "volume": 163821.0}, {"date": "2025-11-03", "close": 7.39, "volume": 165785.0}, {"date": "2025-11-04", "close": 7.37, "volume": 113912.0}, {"date": "2025-11-05", "close": 7.36, "volume": 84245.0}, {"date": "2025-11-06", "close": 7.46, "volume": 168318.0}, {"date": "2025-11-07", "close": 7.46, "volume": 121624.0}, {"date": "2025-11-10", "close": 7.48, "volume": 144494.0}, {"date": "2025-11-11", "close": 7.48, "volume": 72782.0}, {"date": "2025-11-12", "close": 7.5, "volume": 77460.0}, {"date": "2025-11-13", "close": 7.35, "volume": 270922.0}, {"date": "2025-11-14", "close": 7.39, "volume": 345172.0}, {"date": "2025-11-17", "close": 7.2, "volume": 250852.0}, {"date": "2025-11-18", "close": 7.2, "volume": 155052.0}, {"date": "2025-11-19", "close": 7.11, "volume": 232753.0}, {"date": "2025-11-20", "close": 7.07, "volume": 241888.0}, {"date": "2025-11-21", "close": 7.13, "volume": 112624.0}, {"date": "2025-11-24", "close": 7.13, "volume": 189343.0}, {"date": "2025-11-25", "close": 7.22, "volume": 212887.0}, {"date": "2025-11-26", "close": 7.28, "volume": 163617.0}, {"date": "2025-11-28", "close": 7.3, "volume": 132762.0}, {"date": "2025-12-01", "close": 7.32, "volume": 224185.0}, {"date": "2025-12-02", "close": 7.29, "volume": 141335.0}, {"date": "2025-12-03", "close": 7.28, "volume": 171227.0}, {"date": "2025-12-04", "close": 7.24, "volume": 139914.0}, {"date": "2025-12-05", "close": 7.25, "volume": 126691.0}, {"date": "2025-12-08", "close": 7.24, "volume": 150601.0}, {"date": "2025-12-09", "close": 7.31, "volume": 143881.0}, {"date": "2025-12-10", "close": 7.335, "volume": 90799.0}, {"date": "2025-12-11", "close": 7.3, "volume": 77163.0}, {"date": "2025-12-12", "close": 7.31, "volume": 209965.0}, {"date": "2025-12-15", "close": 7.22, "volume": 154090.0}, {"date": "2025-12-16", "close": 7.16, "volume": 253836.0}, {"date": "2025-12-17", "close": 7.12, "volume": 126789.0}, {"date": "2025-12-18", "close": 7.13, "volume": 186752.0}, {"date": "2025-12-19", "close": 7.11, "volume": 110246.0}, {"date": "2025-12-22", "close": 7.12, "volume": 351323.0}, {"date": "2025-12-23", "close": 7.135, "volume": 121702.0}, {"date": "2025-12-24", "close": 7.16, "volume": 93413.0}, {"date": "2025-12-26", "close": 7.17, "volume": 144825.0}, {"date": "2025-12-29", "close": 7.2, "volume": 220283.0}, {"date": "2025-12-30", "close": 7.42, "volume": 345546.0}, {"date": "2025-12-31", "close": 7.44, "volume": 858331.0}, {"date": "2026-01-02", "close": 7.41, "volume": 153417.0}, {"date": "2026-01-05", "close": 7.43, "volume": 155455.0}, {"date": "2026-01-06", "close": 7.49, "volume": 148134.0}, {"date": "2026-01-07", "close": 7.43, "volume": 89392.0}, {"date": "2026-01-08", "close": 7.42, "volume": 126756.0}, {"date": "2026-01-09", "close": 7.42, "volume": 97346.0}, {"date": "2026-01-12", "close": 7.43, "volume": 132831.0}, {"date": "2026-01-13", "close": 7.46, "volume": 192539.0}, {"date": "2026-01-14", "close": 7.45, "volume": 153448.0}, {"date": "2026-01-15", "close": 7.36, "volume": 157803.0}, {"date": "2026-01-16", "close": 7.3, "volume": 149916.0}, {"date": "2026-01-20", "close": 7.24, "volume": 169630.0}, {"date": "2026-01-21", "close": 7.34, "volume": 120048.0}, {"date": "2026-01-22", "close": 7.39, "volume": 94239.0}, {"date": "2026-01-23", "close": 7.4, "volume": 67785.0}, {"date": "2026-01-26", "close": 7.44, "volume": 84699.0}, {"date": "2026-01-27", "close": 7.5, "volume": 130042.0}, {"date": "2026-01-28", "close": 7.56, "volume": 147682.0}, {"date": "2026-01-29", "close": 7.6, "volume": 186047.0}, {"date": "2026-01-30", "close": 7.6, "volume": 171511.0}, {"date": "2026-02-02", "close": 7.57, "volume": 157226.0}, {"date": "2026-02-03", "close": 7.575, "volume": 111256.0}, {"date": "2026-02-04", "close": 7.62, "volume": 159706.0}, {"date": "2026-02-05", "close": 7.61, "volume": 154830.0}, {"date": "2026-02-06", "close": 7.59, "volume": 101478.0}, {"date": "2026-02-09", "close": 7.53, "volume": 227094.0}, {"date": "2026-02-10", "close": 7.65, "volume": 97188.0}, {"date": "2026-02-11", "close": 7.61, "volume": 197306.0}, {"date": "2026-02-12", "close": 7.62, "volume": 146382.0}, {"date": "2026-02-13", "close": 7.73, "volume": 261828.0}, {"date": "2026-02-17", "close": 7.64, "volume": 131463.0}, {"date": "2026-02-18", "close": 7.65, "volume": 119923.0}, {"date": "2026-02-19", "close": 7.58, "volume": 136273.0}, {"date": "2026-02-20", "close": 7.65, "volume": 148337.0}, {"date": "2026-02-23", "close": 7.64, "volume": 126439.0}, {"date": "2026-02-24", "close": 7.66, "volume": 97585.0}, {"date": "2026-02-25", "close": 7.72, "volume": 310659.0}, {"date": "2026-02-26", "close": 7.73, "volume": 128102.0}, {"date": "2026-02-27", "close": 7.72, "volume": 166040.0}, {"date": "2026-03-02", "close": 7.73, "volume": 99149.0}, {"date": "2026-03-03", "close": 7.68, "volume": 158467.0}, {"date": "2026-03-04", "close": 7.655, "volume": 180921.0}, {"date": "2026-03-05", "close": 7.59, "volume": 162133.0}, {"date": "2026-03-06", "close": 7.52, "volume": 172414.0}, {"date": "2026-03-09", "close": 7.51, "volume": 281974.0}, {"date": "2026-03-10", "close": 7.51, "volume": 101618.0}, {"date": "2026-03-11", "close": 7.43, "volume": 95053.0}, {"date": "2026-03-12", "close": 7.23, "volume": 262621.0}, {"date": "2026-03-13", "close": 6.96, "volume": 1233534.0}, {"date": "2026-03-16", "close": 6.87, "volume": 1506107.0}, {"date": "2026-03-17", "close": 6.84, "volume": 1088511.0}, {"date": "2026-03-18", "close": 6.77, "volume": 802230.0}, {"date": "2026-03-19", "close": 6.7, "volume": 713998.0}, {"date": "2026-03-20", "close": 6.65, "volume": 373468.0}, {"date": "2026-03-23", "close": 6.59, "volume": 640152.0}, {"date": "2026-03-24", "close": 6.53, "volume": 303381.0}, {"date": "2026-03-25", "close": 6.575, "volume": 173893.0}, {"date": "2026-03-26", "close": 6.37, "volume": 389073.0}, {"date": "2026-03-27", "close": 6.34, "volume": 336150.0}, {"date": "2026-03-30", "close": 6.3, "volume": 284282.0}, {"date": "2026-03-31", "close": 6.48, "volume": 490283.0}, {"date": "2026-04-01", "close": 6.49, "volume": 280448.0}, {"date": "2026-04-02", "close": 6.5, "volume": 410528.0}, {"date": "2026-04-06", "close": 6.63, "volume": 358806.0}, {"date": "2026-04-07", "close": 6.53, "volume": 323817.0}, {"date": "2026-04-08", "close": 6.55, "volume": 396628.0}, {"date": "2026-04-09", "close": 6.49, "volume": 249311.0}, {"date": "2026-04-10", "close": 6.48, "volume": 271098.0}, {"date": "2026-04-13", "close": 6.55, "volume": 196223.0}, {"date": "2026-04-14", "close": 6.54, "volume": 306679.0}, {"date": "2026-04-15", "close": 6.51, "volume": 424430.0}, {"date": "2026-04-16", "close": 6.52, "volume": 158050.0}, {"date": "2026-04-17", "close": 6.54, "volume": 115402.0}, {"date": "2026-04-20", "close": 6.535, "volume": 148912.0}, {"date": "2026-04-21", "close": 6.42, "volume": 279088.0}, {"date": "2026-04-22", "close": 6.42, "volume": 235340.0}, {"date": "2026-04-23", "close": 6.4, "volume": 240683.0}, {"date": "2026-04-24", "close": 6.35, "volume": 168589.0}, {"date": "2026-04-27", "close": 6.4, "volume": 152729.0}, {"date": "2026-04-28", "close": 6.42, "volume": 146259.0}, {"date": "2026-04-29", "close": 6.39, "volume": 173810.0}, {"date": "2026-04-30", "close": 6.46, "volume": 149890.0}, {"date": "2026-05-01", "close": 6.49, "volume": 216595.0}, {"date": "2026-05-04", "close": 6.48, "volume": 167128.0}, {"date": "2026-05-05", "close": 6.48, "volume": 117249.0}, {"date": "2026-05-06", "close": 6.52, "volume": 138960.0}, {"date": "2026-05-07", "close": 6.49, "volume": 180276.0}, {"date": "2026-05-08", "close": 6.46, "volume": 446720.0}, {"date": "2026-05-11", "close": 6.47, "volume": 133719.0}, {"date": "2026-05-12", "close": 6.44, "volume": 163355.0}, {"date": "2026-05-13", "close": 6.46, "volume": 202617.0}, {"date": "2026-05-14", "close": 6.47, "volume": 161968.0}, {"date": "2026-05-15", "close": 6.26, "volume": 236305.0}, {"date": "2026-05-18", "close": 6.25, "volume": 385473.0}, {"date": "2026-05-19", "close": 6.2, "volume": 405826.0}, {"date": "2026-05-20", "close": 6.25, "volume": 342463.0}, {"date": "2026-05-21", "close": 6.26, "volume": 191349.0}, {"date": "2026-05-22", "close": 6.28, "volume": 115551.0}, {"date": "2026-05-26", "close": 6.33, "volume": 98635.0}, {"date": "2026-05-27", "close": 6.33, "volume": 279777.0}, {"date": "2026-05-28", "close": 6.36, "volume": 319504.0}, {"date": "2026-05-29", "close": 6.4, "volume": 184634.0}, {"date": "2026-06-01", "close": 6.36, "volume": 114389.0}, {"date": "2026-06-02", "close": 6.39, "volume": 209600.0}, {"date": "2026-06-03", "close": 6.34, "volume": 167473.0}, {"date": "2026-06-04", "close": 6.4, "volume": 251081.0}, {"date": "2026-06-05", "close": 6.3, "volume": 174996.0}, {"date": "2026-06-08", "close": 6.33, "volume": 193409.0}, {"date": "2026-06-09", "close": 6.28, "volume": 180011.0}, {"date": "2026-06-10", "close": 6.3, "volume": 147084.0}, {"date": "2026-06-11", "close": 6.33, "volume": 117950.0}, {"date": "2026-06-12", "close": 6.33, "volume": 97501.0}, {"date": "2026-06-15", "close": 6.27, "volume": 264205.0}, {"date": "2026-06-16", "close": 6.26, "volume": 196581.0}, {"date": "2026-06-17", "close": 6.19, "volume": 301863.0}, {"date": "2026-06-18", "close": 6.17, "volume": 331715.0}, {"date": "2026-06-22", "close": 6.13, "volume": 390924.0}, {"date": "2026-06-23", "close": 6.1, "volume": 306552.0}, {"date": "2026-06-24", "close": 6.07, "volume": 293447.0}, {"date": "2026-06-25", "close": 6.11, "volume": 321335.0}, {"date": "2026-06-26", "close": 6.12, "volume": 569296.0}, {"date": "2026-06-29", "close": 6.18, "volume": 278207.0}, {"date": "2026-06-30", "close": 6.24, "volume": 374115.0}, {"date": "2026-07-01", "close": 6.22, "volume": 168311.0}, {"date": "2026-07-02", "close": 6.21, "volume": 138959.0}, {"date": "2026-07-06", "close": 6.21, "volume": 132171.0}, {"date": "2026-07-07", "close": 6.2, "volume": 91195.0}, {"date": "2026-07-08", "close": 6.16, "volume": 162674.0}, {"date": "2026-07-09", "close": 6.21, "volume": 112312.0}, {"date": "2026-07-10", "close": 6.23, "volume": 139220.0}, {"date": "2026-07-13", "close": 6.2, "volume": 111847.0}, {"date": "2026-07-14", "close": 6.21, "volume": 164305.0}, {"date": "2026-07-15", "close": 6.14, "volume": 197456.0}, {"date": "2026-07-16", "close": 6.16, "volume": 199660.0}, {"date": "2026-07-17", "close": 6.11, "volume": 149410.0}, {"date": "2026-07-20", "close": 6.11, "volume": 134597.0}, {"date": "2026-07-21", "close": 6.12, "volume": 68514.0}, {"date": "2026-07-22", "close": 6.1, "volume": 151653.0}, {"date": "2026-07-23", "close": 6.0, "volume": 366554.0}, {"date": "2026-07-24", "close": 6.01, "volume": 167844.0}, {"date": "2026-07-27", "close": 6.01, "volume": 135198.0}, {"date": "2026-07-28", "close": 5.99, "volume": 207470.0}, {"date": "2026-07-29", "close": 5.98, "volume": 226260.0}, {"date": "2026-07-30", "close": 6.03, "volume": 165988.0}, {"date": "2026-07-31", "close": 6.0, "volume": 195794.0}], "refreshing": true}