{"ticker": "NUV", "overview": {"cik": "812801", "ticker": "NUV", "name": "NUVEEN MUNICIPAL VALUE FUND INC", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "4", "date": "2026-10-27", "title": "Insider transaction", "accession": "0001225208-26-008525", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-08", "title": "CURRENT REPORT", "accession": "0001999371-26-022487", "price_sensitive": true}, {"form": "424B3", "date": "2026-10-02", "title": "PROSPECTUS FILED PURSUANT TO RULE 424(B)(3)", "accession": "0001999371-26-021915", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-09-25", "title": "Form NPORT-P", "accession": "0000812801-26-000018", "price_sensitive": false}, {"form": "3", "date": "2026-09-01", "title": "Initial insider holdings", "accession": "0001225208-26-007469", "price_sensitive": false}, {"form": "N-PX", "date": "2026-08-17", "title": "Form N-PX", "accession": "0000930413-26-002542", "price_sensitive": false}, {"form": "40-17G", "date": "2026-07-16", "title": "Form 40-17G", "accession": "0001193125-26-305551", "price_sensitive": false}, {"form": "N-CSRS", "date": "2026-07-02", "title": "NUVEEN MUNICIPAL VALUE FUND INC", "accession": "0001193125-26-293774", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-07-02", "title": "NUVEEN MUNICIPAL VALUE FUND, INC.", "accession": "0001193125-26-293128", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-06-24", "title": "Form NPORT-P", "accession": "0000812801-26-000012", "price_sensitive": false}, {"form": "424B2", "date": "2026-03-27", "title": "PROSPECTUS", "accession": "0001999371-26-007075", "price_sensitive": false}, {"form": "N-2ASR", "date": "2026-03-27", "title": "AUTOMATIC SHELF REGISTRATION STATEMENT", "accession": "0001999371-26-007052", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-03-25", "title": "Form NPORT-P", "accession": "0000812801-26-000006", "price_sensitive": false}, {"form": "3", "date": "2026-03-11", "title": "Initial insider holdings", "accession": "0001225208-26-003516", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-27", "title": "CURRENT REPORT", "accession": "0001999371-26-004488", "price_sensitive": true}, {"form": "3", "date": "2026-02-23", "title": "Initial insider holdings", "accession": "0001225208-26-002354", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-01-14", "title": "Form N-CEN", "accession": "0001193125-26-012739", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-01-07", "title": "NUVEEN MUNICIPAL VALUE FUND, INC.", "accession": "0001193125-26-006434", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-12-30", "title": "Form NPORT-P", "accession": "0000812801-25-000009", "price_sensitive": false}, {"form": "3", "date": "2025-11-05", "title": "Initial insider holdings", "accession": "0001225208-25-008935", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-09-26", "title": "Form NPORT-P", "accession": "0000812801-25-000003", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-22", "title": "Form N-PX", "accession": "0000930413-25-002654", "price_sensitive": false}, {"form": "40-17G", "date": "2025-07-31", "title": "Form 40-17G", "accession": "0001193125-25-170182", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-07-07", "title": "NUVEEN MUNICIPAL VALUE FUND INC", "accession": "0001193125-25-155981", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-06-30", "title": "NUVEEN MUNICIPAL VALUE FUND, INC.", "accession": "0001193125-25-152774", "price_sensitive": false}]}, "description": "NUVEEN MUNICIPAL VALUE FUND INC trades as NUV on the NYSE and is registered in the United States. Privy Trades holds 15 insider filings for the company, from August 2003 to October 2026. Across those, 8 insiders disclosed 12 open-market purchases totalling $1.88M against 3 sales totalling $24.12K. The most recent filing on record is dated 23 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 12, "buy_sum": 1881679.494, "sell_n": 3, "sell_sum": 24121.3, "net": 1857558.194, "insiders": 8, "first_date": "2003-08-07", "last_date": "2026-10-23"}, "metrics": {"ticker": "NUV", "has_prices": true, "as_of": "2026-10-26", "last": 8.29, "prev_close": 8.23, "change": 0.05999999999999872, "change_pct": 0.0072904009720533075, "session_volume": 1171423.0, "vwap_5": 8.275215516950428, "vwap_20": 8.24237520383154, "vwap_60": 8.415637157003294, "vwap_250": 8.837091450685115, "high_52w": 9.26, "low_52w": 8.13, "avg_volume_20": 1636553.65, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001225208-26-008525", "src": "INSIDERS", "ticker": "NUV", "cik": "812801", "company": "NUVEEN MUNICIPAL VALUE FUND INC", "company_raw": "NUVEEN MUNICIPAL VALUE FUND INC", "who": "Young L. Robert", "who_key": "Robert Young L", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 300394.49399999995, "score": 39.7, "price_sensitive": true, "cluster": 1, "industry": "", "country": "United States", "headline": "Someone inside NUV is buying \u2014 $300K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1379422/000122520826008525/0001225208-26-008525-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15410}, {"id": "0001225208-13-018747", "src": "INSIDERS", "ticker": "NUV", "cik": "812801", "company": "NUVEEN MUNICIPAL VALUE FUND INC", "company_raw": "NUVEEN MUNICIPAL VALUE FUND INC", "who": "Stephen D. Foy", "who_key": "FOY STEPHEN D", "role": "V.P. & Controller", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 63.699999999999996, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "Someone inside NUV is selling \u2014 $63 worth", "source_url": "https://www.sec.gov/Archives/edgar/data/812801/000122520813018747/0001225208-13-018747-index.htm", "trade_date": "2013-08-26", "timestamp": "2013-08-26", "mins": 6936050}, {"id": "0001225208-13-005743", "src": "INSIDERS", "ticker": "NUV", "cik": "812801", "company": "NUVEEN MUNICIPAL VALUE FUND INC", "company_raw": "NUVEEN MUNICIPAL VALUE FUND INC", "who": "Stephen D. Foy", "who_key": "FOY STEPHEN D", "role": "V.P. & Controller", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 16689.6, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "Insider sells $17K of NUV", "source_url": "https://www.sec.gov/Archives/edgar/data/812801/000122520813005743/0001225208-13-005743-index.htm", "trade_date": "2013-02-25", "timestamp": "2013-02-25", "mins": 7198130}, {"id": "0001390974-07-000605", "src": "INSIDERS", "ticker": "NUV", "cik": "812801", "company": "NUVEEN MUNICIPAL VALUE FUND INC", "company_raw": "NUVEEN MUNICIPAL VALUE FUND INC", "who": "William Adams IV", "who_key": "ADAMS WILLIAM IV", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 7368.000000000001, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "President trims $7K of NUV", "source_url": "https://www.sec.gov/Archives/edgar/data/812801/000139097407000605/0001390974-07-000605-index.htm", "trade_date": "2007-12-27", "timestamp": "2007-12-27", "mins": 9915410}, {"id": "0001390974-07-000599", "src": "INSIDERS", "ticker": "NUV", "cik": "812801", "company": "NUVEEN MUNICIPAL VALUE FUND INC", "company_raw": "NUVEEN MUNICIPAL VALUE FUND INC", "who": "Stephen D. Foy", "who_key": "FOY STEPHEN D", "role": "V.P. & Controller", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 14800.0, "score": 24.4, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "Insider buys $15K of NUV", "source_url": "https://www.sec.gov/Archives/edgar/data/812801/000139097407000599/0001390974-07-000599-index.htm", "trade_date": "2007-12-26", "timestamp": "2007-12-26", "mins": 9916850}, {"id": "0001390974-07-000596", "src": "INSIDERS", "ticker": "NUV", "cik": "812801", "company": "NUVEEN MUNICIPAL VALUE FUND INC", "company_raw": "NUVEEN MUNICIPAL VALUE FUND INC", "who": "Timothy R. Schwertfeger", "who_key": "SCHWERTFEGER TIMOTHY R", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 351880.0, "score": 47.2, "price_sensitive": true, "cluster": 1, "industry": "", "country": "United States", "headline": "Insider opens the wallet: $352K of NUV", "source_url": "https://www.sec.gov/Archives/edgar/data/812801/000139097407000596/0001390974-07-000596-index.htm", "trade_date": "2007-12-20", "timestamp": "2007-12-20", "mins": 9925490}, {"id": "0001390974-07-000584", "src": "INSIDERS", "ticker": "NUV", "cik": "812801", "company": "NUVEEN MUNICIPAL VALUE FUND INC", "company_raw": "NUVEEN MUNICIPAL VALUE FUND INC", "who": "Timothy R. Schwertfeger", "who_key": "SCHWERTFEGER TIMOTHY R", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 1041940.0, "score": 46.2, "price_sensitive": true, "cluster": 1, "industry": "", "country": "United States", "headline": "Insider cluster: 3 buying NUV", "source_url": "https://www.sec.gov/Archives/edgar/data/812801/000139097407000584/0001390974-07-000584-index.htm", "trade_date": "2007-12-19", "timestamp": "2007-12-19", "mins": 9926930}, {"id": "0001390974-07-000346", "src": "INSIDERS", "ticker": "NUV", "cik": "812801", "company": "NUVEEN MUNICIPAL VALUE FUND INC", "company_raw": "NUVEEN MUNICIPAL VALUE FUND INC", "who": "William M. Fitzgerald", "who_key": "FITZGERALD WILLIAM M", "role": "V.P. & Portfolio Manager", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 977.0, "score": 16.1, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "The whole bench is buying NUV \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/812801/000139097407000346/0001390974-07-000346-index.htm", "trade_date": "2007-06-13", "timestamp": "2007-06-13", "mins": 10199090}, {"id": "0001189642-06-000153", "src": "INSIDERS", "ticker": "NUV", "cik": "812801", "company": "NUVEEN MUNICIPAL VALUE FUND INC", "company_raw": "NUVEEN MUNICIPAL VALUE FUND INC", "who": "William M. Fitzgerald", "who_key": "FITZGERALD WILLIAM M", "role": "V.P. & Portfolio Manager", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 996.0000000000001, "score": 16.6, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "That makes 4 insiders into NUV", "source_url": "https://www.sec.gov/Archives/edgar/data/812801/000118964206000153/0001189642-06-000153-index.htm", "trade_date": "2006-09-26", "timestamp": "2006-09-26", "mins": 10573490}, {"id": "0001189642-06-000080", "src": "INSIDERS", "ticker": "NUV", "cik": "812801", "company": "NUVEEN MUNICIPAL VALUE FUND INC", "company_raw": "NUVEEN MUNICIPAL VALUE FUND INC", "who": "Thomas C. Spalding Jr", "who_key": "Spalding Thomas C Jr", "role": "V.P. & Portfolio Manager", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 143250.0, "score": 35.9, "price_sensitive": true, "cluster": 1, "industry": "", "country": "United States", "headline": "The whole bench is buying NUV \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/812801/000118964206000080/0001189642-06-000080-index.htm", "trade_date": "2006-06-21", "timestamp": "2006-06-21", "mins": 10713170}, {"id": "0001189642-05-000488", "src": "INSIDERS", "ticker": "NUV", "cik": "812801", "company": "NUVEEN MUNICIPAL VALUE FUND INC", "company_raw": "NUVEEN MUNICIPAL VALUE FUND INC", "who": "William M. Fitzgerald", "who_key": "FITZGERALD WILLIAM M", "role": "V.P. & Portfolio Manager", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 964.0, "score": 17.3, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "NUV draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/812801/000118964205000488/0001189642-05-000488-index.htm", "trade_date": "2005-10-10", "timestamp": "2005-10-10", "mins": 11078930}, {"id": "0001189642-05-000374", "src": "INSIDERS", "ticker": "NUV", "cik": "812801", "company": "NUVEEN MUNICIPAL VALUE FUND INC", "company_raw": "NUVEEN MUNICIPAL VALUE FUND INC", "who": "William M. Fitzgerald", "who_key": "FITZGERALD WILLIAM M", "role": "V.P. & Portfolio Manager", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 3768.0, "score": 18.1, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "5 insiders now buying NUV", "source_url": "https://www.sec.gov/Archives/edgar/data/812801/000118964205000374/0001189642-05-000374-index.htm", "trade_date": "2005-03-08", "timestamp": "2005-03-08", "mins": 11389970}, {"id": "0001189642-04-000380", "src": "INSIDERS", "ticker": "NUV", "cik": "812801", "company": "NUVEEN MUNICIPAL VALUE FUND INC", "company_raw": "NUVEEN MUNICIPAL VALUE FUND INC", "who": "Larry W. Martin", "who_key": "MARTIN LARRY W", "role": "VP and Ast. Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 8960.0, "score": 37.0, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "5 insiders now buying NUV", "source_url": "https://www.sec.gov/Archives/edgar/data/812801/000118964204000380/0001189642-04-000380-index.htm", "trade_date": "2004-05-25", "timestamp": "2004-05-25", "mins": 11803250}, {"id": "0001015680-03-000090", "src": "INSIDERS", "ticker": "NUV", "cik": "812801", "company": "NUVEEN MUNICIPAL VALUE FUND INC", "company_raw": "NUVEEN MUNICIPAL VALUE FUND INC", "who": "Thomas E. Leafstrand", "who_key": "LEAFSTRAND THOMAS E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4580.0, "score": 27.7, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "6 insiders pile into NUV", "source_url": "https://www.sec.gov/Archives/edgar/data/812801/000101568003000090/0001015680-03-000090-index.htm", "trade_date": "2003-09-29", "timestamp": "2003-09-29", "mins": 12147410}, {"id": "0001055745-03-000009", "src": "INSIDERS", "ticker": "NUV", "cik": "812801", "company": "NUVEEN MUNICIPAL VALUE FUND INC", "company_raw": "NUVEEN MUNICIPAL VALUE FUND INC", "who": "Larry W. Martin", "who_key": "MARTIN LARRY W", "role": "VP and Ast. Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 9170.0, "score": 22.1, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "The whole bench is buying NUV \u2014 7 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/812801/000105574503000009/0001055745-03-000009-index.htm", "trade_date": "2003-08-07", "timestamp": "2003-08-07", "mins": 12223730}], "recent_buys": [{"id": "0001225208-26-008525", "src": "INSIDERS", "ticker": "NUV", "cik": "812801", "company": "NUVEEN MUNICIPAL VALUE FUND INC", "company_raw": "NUVEEN MUNICIPAL VALUE FUND INC", "who": "Young L. Robert", "who_key": "Robert Young L", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 300394.49399999995, "score": 39.7, "price_sensitive": true, "cluster": 1, "industry": "", "country": "United States", "headline": "Someone inside NUV is buying \u2014 $300K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1379422/000122520826008525/0001225208-26-008525-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15410}, {"id": "0001390974-07-000599", "src": "INSIDERS", "ticker": "NUV", "cik": "812801", "company": "NUVEEN MUNICIPAL VALUE FUND INC", "company_raw": "NUVEEN MUNICIPAL VALUE FUND INC", "who": "Stephen D. Foy", "who_key": "FOY STEPHEN D", "role": "V.P. & Controller", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 14800.0, "score": 24.4, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "Insider buys $15K of NUV", "source_url": "https://www.sec.gov/Archives/edgar/data/812801/000139097407000599/0001390974-07-000599-index.htm", "trade_date": "2007-12-26", "timestamp": "2007-12-26", "mins": 9916850}, {"id": "0001390974-07-000596", "src": "INSIDERS", "ticker": "NUV", "cik": "812801", "company": "NUVEEN MUNICIPAL VALUE FUND INC", "company_raw": "NUVEEN MUNICIPAL VALUE FUND INC", "who": "Timothy R. Schwertfeger", "who_key": "SCHWERTFEGER TIMOTHY R", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 351880.0, "score": 47.2, "price_sensitive": true, "cluster": 1, "industry": "", "country": "United States", "headline": "Insider opens the wallet: $352K of NUV", "source_url": "https://www.sec.gov/Archives/edgar/data/812801/000139097407000596/0001390974-07-000596-index.htm", "trade_date": "2007-12-20", "timestamp": "2007-12-20", "mins": 9925490}, {"id": "0001390974-07-000584", "src": "INSIDERS", "ticker": "NUV", "cik": "812801", "company": "NUVEEN MUNICIPAL VALUE FUND INC", "company_raw": "NUVEEN MUNICIPAL VALUE FUND INC", "who": "Timothy R. Schwertfeger", "who_key": "SCHWERTFEGER TIMOTHY R", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 1041940.0, "score": 46.2, "price_sensitive": true, "cluster": 1, "industry": "", "country": "United States", "headline": "Insider cluster: 3 buying NUV", "source_url": "https://www.sec.gov/Archives/edgar/data/812801/000139097407000584/0001390974-07-000584-index.htm", "trade_date": "2007-12-19", "timestamp": "2007-12-19", "mins": 9926930}, {"id": "0001390974-07-000346", "src": "INSIDERS", "ticker": "NUV", "cik": "812801", "company": "NUVEEN MUNICIPAL VALUE FUND INC", "company_raw": "NUVEEN MUNICIPAL VALUE FUND INC", "who": "William M. Fitzgerald", "who_key": "FITZGERALD WILLIAM M", "role": "V.P. & Portfolio Manager", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 977.0, "score": 16.1, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "The whole bench is buying NUV \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/812801/000139097407000346/0001390974-07-000346-index.htm", "trade_date": "2007-06-13", "timestamp": "2007-06-13", "mins": 10199090}, {"id": "0001189642-06-000153", "src": "INSIDERS", "ticker": "NUV", "cik": "812801", "company": "NUVEEN MUNICIPAL VALUE FUND INC", "company_raw": "NUVEEN MUNICIPAL VALUE FUND INC", "who": "William M. Fitzgerald", "who_key": "FITZGERALD WILLIAM M", "role": "V.P. & Portfolio Manager", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 996.0000000000001, "score": 16.6, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "That makes 4 insiders into NUV", "source_url": "https://www.sec.gov/Archives/edgar/data/812801/000118964206000153/0001189642-06-000153-index.htm", "trade_date": "2006-09-26", "timestamp": "2006-09-26", "mins": 10573490}, {"id": "0001189642-06-000080", "src": "INSIDERS", "ticker": "NUV", "cik": "812801", "company": "NUVEEN MUNICIPAL VALUE FUND INC", "company_raw": "NUVEEN MUNICIPAL VALUE FUND INC", "who": "Thomas C. Spalding Jr", "who_key": "Spalding Thomas C Jr", "role": "V.P. & Portfolio Manager", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 143250.0, "score": 35.9, "price_sensitive": true, "cluster": 1, "industry": "", "country": "United States", "headline": "The whole bench is buying NUV \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/812801/000118964206000080/0001189642-06-000080-index.htm", "trade_date": "2006-06-21", "timestamp": "2006-06-21", "mins": 10713170}, {"id": "0001189642-05-000488", "src": "INSIDERS", "ticker": "NUV", "cik": "812801", "company": "NUVEEN MUNICIPAL VALUE FUND INC", "company_raw": "NUVEEN MUNICIPAL VALUE FUND INC", "who": "William M. Fitzgerald", "who_key": "FITZGERALD WILLIAM M", "role": "V.P. & Portfolio Manager", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 964.0, "score": 17.3, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "NUV draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/812801/000118964205000488/0001189642-05-000488-index.htm", "trade_date": "2005-10-10", "timestamp": "2005-10-10", "mins": 11078930}, {"id": "0001189642-05-000374", "src": "INSIDERS", "ticker": "NUV", "cik": "812801", "company": "NUVEEN MUNICIPAL VALUE FUND INC", "company_raw": "NUVEEN MUNICIPAL VALUE FUND INC", "who": "William M. Fitzgerald", "who_key": "FITZGERALD WILLIAM M", "role": "V.P. & Portfolio Manager", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 3768.0, "score": 18.1, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "5 insiders now buying NUV", "source_url": "https://www.sec.gov/Archives/edgar/data/812801/000118964205000374/0001189642-05-000374-index.htm", "trade_date": "2005-03-08", "timestamp": "2005-03-08", "mins": 11389970}, {"id": "0001189642-04-000380", "src": "INSIDERS", "ticker": "NUV", "cik": "812801", "company": "NUVEEN MUNICIPAL VALUE FUND INC", "company_raw": "NUVEEN MUNICIPAL VALUE FUND INC", "who": "Larry W. Martin", "who_key": "MARTIN LARRY W", "role": "VP and Ast. Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 8960.0, "score": 37.0, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "5 insiders now buying NUV", "source_url": "https://www.sec.gov/Archives/edgar/data/812801/000118964204000380/0001189642-04-000380-index.htm", "trade_date": "2004-05-25", "timestamp": "2004-05-25", "mins": 11803250}, {"id": "0001015680-03-000090", "src": "INSIDERS", "ticker": "NUV", "cik": "812801", "company": "NUVEEN MUNICIPAL VALUE FUND INC", "company_raw": "NUVEEN MUNICIPAL VALUE FUND INC", "who": "Thomas E. Leafstrand", "who_key": "LEAFSTRAND THOMAS E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4580.0, "score": 27.7, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "6 insiders pile into NUV", "source_url": "https://www.sec.gov/Archives/edgar/data/812801/000101568003000090/0001015680-03-000090-index.htm", "trade_date": "2003-09-29", "timestamp": "2003-09-29", "mins": 12147410}, {"id": "0001055745-03-000009", "src": "INSIDERS", "ticker": "NUV", "cik": "812801", "company": "NUVEEN MUNICIPAL VALUE FUND INC", "company_raw": "NUVEEN MUNICIPAL VALUE FUND INC", "who": "Larry W. Martin", "who_key": "MARTIN LARRY W", "role": "VP and Ast. Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 9170.0, "score": 22.1, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "The whole bench is buying NUV \u2014 7 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/812801/000105574503000009/0001055745-03-000009-index.htm", "trade_date": "2003-08-07", "timestamp": "2003-08-07", "mins": 12223730}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Nuveen Municipal Value Fund, Inc. Common Stock", "new_value": "NUVEEN MUNICIPAL VALUE FUND INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000812801", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000812801", "applied": 1, "detected_at": "2026-10-26T09:58:34.532019"}]}, "key_people": [{"who": "Timothy R. Schwertfeger", "who_key": "SCHWERTFEGER TIMOTHY R", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 1393820.0, "sold": 0, "net": 1393820.0, "trades": 2, "top_score": 47.2, "lean": "buying", "history": [{"action": "BUY", "amount": 351880.0, "date": "2007-12-20", "score": 47.2, "source_url": "https://www.sec.gov/Archives/edgar/data/812801/000139097407000596/0001390974-07-000596-index.htm"}, {"action": "BUY", "amount": 1041940.0, "date": "2007-12-19", "score": 46.2, "source_url": "https://www.sec.gov/Archives/edgar/data/812801/000139097407000584/0001390974-07-000584-index.htm"}], "latest": {"action": "BUY", "amount": 351880.0, "date": "2007-12-20", "score": 47.2, "source_url": "https://www.sec.gov/Archives/edgar/data/812801/000139097407000596/0001390974-07-000596-index.htm"}}, {"who": "Young L. Robert", "who_key": "Robert Young L", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 300394.49399999995, "sold": 0, "net": 300394.49399999995, "trades": 1, "top_score": 39.7, "lean": "buying", "history": [{"action": "BUY", "amount": 300394.49399999995, "date": "2026-10-23", "score": 39.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1379422/000122520826008525/0001225208-26-008525-index.htm"}], "latest": {"action": "BUY", "amount": 300394.49399999995, "date": "2026-10-23", "score": 39.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1379422/000122520826008525/0001225208-26-008525-index.htm"}}, {"who": "Thomas C. Spalding Jr", "who_key": "Spalding Thomas C Jr", "role": "V.P. & Portfolio Manager", "person_type": "EXEC", "person_label": "Execs", "bought": 143250.0, "sold": 0, "net": 143250.0, "trades": 1, "top_score": 35.9, "lean": "buying", "history": [{"action": "BUY", "amount": 143250.0, "date": "2006-06-21", "score": 35.9, "source_url": "https://www.sec.gov/Archives/edgar/data/812801/000118964206000080/0001189642-06-000080-index.htm"}], "latest": {"action": "BUY", "amount": 143250.0, "date": "2006-06-21", "score": 35.9, "source_url": "https://www.sec.gov/Archives/edgar/data/812801/000118964206000080/0001189642-06-000080-index.htm"}}, {"who": "Stephen D. Foy", "who_key": "FOY STEPHEN D", "role": "V.P. & Controller", "person_type": "EXEC", "person_label": "Execs", "bought": 14800.0, "sold": 16753.3, "net": -1953.2999999999993, "trades": 3, "top_score": 24.4, "lean": "selling", "history": [{"action": "SELL", "amount": 63.699999999999996, "date": "2013-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/812801/000122520813018747/0001225208-13-018747-index.htm"}, {"action": "SELL", "amount": 16689.6, "date": "2013-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/812801/000122520813005743/0001225208-13-005743-index.htm"}, {"action": "BUY", "amount": 14800.0, "date": "2007-12-26", "score": 24.4, "source_url": "https://www.sec.gov/Archives/edgar/data/812801/000139097407000599/0001390974-07-000599-index.htm"}], "latest": {"action": "SELL", "amount": 63.699999999999996, "date": "2013-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/812801/000122520813018747/0001225208-13-018747-index.htm"}}, {"who": "Larry W. Martin", "who_key": "MARTIN LARRY W", "role": "VP and Ast. Secretary", "person_type": "EXEC", "person_label": "Execs", "bought": 18130.0, "sold": 0, "net": 18130.0, "trades": 2, "top_score": 37.0, "lean": "buying", "history": [{"action": "BUY", "amount": 8960.0, "date": "2004-05-25", "score": 37.0, "source_url": "https://www.sec.gov/Archives/edgar/data/812801/000118964204000380/0001189642-04-000380-index.htm"}, {"action": "BUY", "amount": 9170.0, "date": "2003-08-07", "score": 22.1, "source_url": "https://www.sec.gov/Archives/edgar/data/812801/000105574503000009/0001055745-03-000009-index.htm"}], "latest": {"action": "BUY", "amount": 8960.0, "date": "2004-05-25", "score": 37.0, "source_url": "https://www.sec.gov/Archives/edgar/data/812801/000118964204000380/0001189642-04-000380-index.htm"}}, {"who": "William Adams IV", "who_key": "ADAMS WILLIAM IV", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 7368.000000000001, "net": -7368.000000000001, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 7368.000000000001, "date": "2007-12-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/812801/000139097407000605/0001390974-07-000605-index.htm"}], "latest": {"action": "SELL", "amount": 7368.000000000001, "date": "2007-12-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/812801/000139097407000605/0001390974-07-000605-index.htm"}}, {"who": "William M. Fitzgerald", "who_key": "FITZGERALD WILLIAM M", "role": "V.P. & Portfolio Manager", "person_type": "EXEC", "person_label": "Execs", "bought": 6705.0, "sold": 0, "net": 6705.0, "trades": 4, "top_score": 18.1, "lean": "buying", "history": [{"action": "BUY", "amount": 977.0, "date": "2007-06-13", "score": 16.1, "source_url": "https://www.sec.gov/Archives/edgar/data/812801/000139097407000346/0001390974-07-000346-index.htm"}, {"action": "BUY", "amount": 996.0000000000001, "date": "2006-09-26", "score": 16.6, "source_url": "https://www.sec.gov/Archives/edgar/data/812801/000118964206000153/0001189642-06-000153-index.htm"}, {"action": "BUY", "amount": 964.0, "date": "2005-10-10", "score": 17.3, "source_url": "https://www.sec.gov/Archives/edgar/data/812801/000118964205000488/0001189642-05-000488-index.htm"}, {"action": "BUY", "amount": 3768.0, "date": "2005-03-08", "score": 18.1, "source_url": "https://www.sec.gov/Archives/edgar/data/812801/000118964205000374/0001189642-05-000374-index.htm"}], "latest": {"action": "BUY", "amount": 977.0, "date": "2007-06-13", "score": 16.1, "source_url": "https://www.sec.gov/Archives/edgar/data/812801/000139097407000346/0001390974-07-000346-index.htm"}}, {"who": "Thomas E. Leafstrand", "who_key": "LEAFSTRAND THOMAS E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 4580.0, "sold": 0, "net": 4580.0, "trades": 1, "top_score": 27.7, "lean": "buying", "history": [{"action": "BUY", "amount": 4580.0, "date": "2003-09-29", "score": 27.7, "source_url": "https://www.sec.gov/Archives/edgar/data/812801/000101568003000090/0001015680-03-000090-index.htm"}], "latest": {"action": "BUY", "amount": 4580.0, "date": "2003-09-29", "score": 27.7, "source_url": "https://www.sec.gov/Archives/edgar/data/812801/000101568003000090/0001015680-03-000090-index.htm"}}], "activity": [{"date": "2026-10-23", "net": 300394.49399999995}], "announcements": [{"form": "4", "date": "2026-10-27", "title": "Insider transaction", "accession": "0001225208-26-008525", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-08", "title": "CURRENT REPORT", "accession": "0001999371-26-022487", "price_sensitive": true}, {"form": "424B3", "date": "2026-10-02", "title": "PROSPECTUS FILED PURSUANT TO RULE 424(B)(3)", "accession": "0001999371-26-021915", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-09-25", "title": "Form NPORT-P", "accession": "0000812801-26-000018", "price_sensitive": false}, {"form": "3", "date": "2026-09-01", "title": "Initial insider holdings", "accession": "0001225208-26-007469", "price_sensitive": false}, {"form": "N-PX", "date": "2026-08-17", "title": "Form N-PX", "accession": "0000930413-26-002542", "price_sensitive": false}, {"form": "40-17G", "date": "2026-07-16", "title": "Form 40-17G", "accession": "0001193125-26-305551", "price_sensitive": false}, {"form": "N-CSRS", "date": "2026-07-02", "title": "NUVEEN MUNICIPAL VALUE FUND INC", "accession": "0001193125-26-293774", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-07-02", "title": "NUVEEN MUNICIPAL VALUE FUND, INC.", "accession": "0001193125-26-293128", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-06-24", "title": "Form NPORT-P", "accession": "0000812801-26-000012", "price_sensitive": false}, {"form": "424B2", "date": "2026-03-27", "title": "PROSPECTUS", "accession": "0001999371-26-007075", "price_sensitive": false}, {"form": "N-2ASR", "date": "2026-03-27", "title": "AUTOMATIC SHELF REGISTRATION STATEMENT", "accession": "0001999371-26-007052", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-03-25", "title": "Form NPORT-P", "accession": "0000812801-26-000006", "price_sensitive": false}, {"form": "3", "date": "2026-03-11", "title": "Initial insider holdings", "accession": "0001225208-26-003516", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-27", "title": "CURRENT REPORT", "accession": "0001999371-26-004488", "price_sensitive": true}, {"form": "3", "date": "2026-02-23", "title": "Initial insider holdings", "accession": "0001225208-26-002354", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-01-14", "title": "Form N-CEN", "accession": "0001193125-26-012739", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-01-07", "title": "NUVEEN MUNICIPAL VALUE FUND, INC.", "accession": "0001193125-26-006434", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-12-30", "title": "Form NPORT-P", "accession": "0000812801-25-000009", "price_sensitive": false}, {"form": "3", "date": "2025-11-05", "title": "Initial insider holdings", "accession": "0001225208-25-008935", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-09-26", "title": "Form NPORT-P", "accession": "0000812801-25-000003", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-22", "title": "Form N-PX", "accession": "0000930413-25-002654", "price_sensitive": false}, {"form": "40-17G", "date": "2025-07-31", "title": "Form 40-17G", "accession": "0001193125-25-170182", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-07-07", "title": "NUVEEN MUNICIPAL VALUE FUND INC", "accession": "0001193125-25-155981", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-06-30", "title": "NUVEEN MUNICIPAL VALUE FUND, INC.", "accession": "0001193125-25-152774", "price_sensitive": false}], "performance": {"ticker": "NUV", "has_prices": true, "summary": {"n": 12, "avg": -0.16217355124174693, "win_rate": 0.08333333333333333, "best": 0.0072904009720533075, "worst": -0.17757936507936517, "as_of": "2026-10-26"}, "buys": [{"who": "Robert Young L", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 300394.49399999995, "date": "2026-10-23", "score": 39.7, "ref_price": 8.23, "return": 0.0072904009720533075}, {"who": "FOY STEPHEN D", "person_type": "EXEC", "person_label": "Execs", "role": "V.P. & Controller", "amount": 14800.0, "date": "2007-12-26", "score": 24.4, "ref_price": 10.08, "return": -0.17757936507936517}, {"who": "SCHWERTFEGER TIMOTHY R", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 351880.0, "date": "2007-12-20", "score": 47.2, "ref_price": 10.08, "return": -0.17757936507936517}, {"who": "SCHWERTFEGER TIMOTHY R", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 1041940.0, "date": "2007-12-19", "score": 46.2, "ref_price": 10.08, "return": -0.17757936507936517}, {"who": "FITZGERALD WILLIAM M", "person_type": "EXEC", "person_label": "Execs", "role": "V.P. & Portfolio Manager", "amount": 977.0, "date": "2007-06-13", "score": 16.1, "ref_price": 10.08, "return": -0.17757936507936517}, {"who": "FITZGERALD WILLIAM M", "person_type": "EXEC", "person_label": "Execs", "role": "V.P. & Portfolio Manager", "amount": 996.0000000000001, "date": "2006-09-26", "score": 16.6, "ref_price": 10.08, "return": -0.17757936507936517}, {"who": "Spalding Thomas C Jr", "person_type": "EXEC", "person_label": "Execs", "role": "V.P. & Portfolio Manager", "amount": 143250.0, "date": "2006-06-21", "score": 35.9, "ref_price": 10.08, "return": -0.17757936507936517}, {"who": "FITZGERALD WILLIAM M", "person_type": "EXEC", "person_label": "Execs", "role": "V.P. & Portfolio Manager", "amount": 964.0, "date": "2005-10-10", "score": 17.3, "ref_price": 10.08, "return": -0.17757936507936517}, {"who": "FITZGERALD WILLIAM M", "person_type": "EXEC", "person_label": "Execs", "role": "V.P. & Portfolio Manager", "amount": 3768.0, "date": "2005-03-08", "score": 18.1, "ref_price": 10.08, "return": -0.17757936507936517}, {"who": "MARTIN LARRY W", "person_type": "EXEC", "person_label": "Execs", "role": "VP and Ast. Secretary", "amount": 8960.0, "date": "2004-05-25", "score": 37.0, "ref_price": 10.08, "return": -0.17757936507936517}, {"who": "LEAFSTRAND THOMAS E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4580.0, "date": "2003-09-29", "score": 27.7, "ref_price": 10.08, "return": -0.17757936507936517}, {"who": "MARTIN LARRY W", "person_type": "EXEC", "person_label": "Execs", "role": "VP and Ast. Secretary", "amount": 9170.0, "date": "2003-08-07", "score": 22.1, "ref_price": 10.08, "return": -0.17757936507936517}]}, "price_series": [{"date": "2016-10-26", "close": 10.08, "volume": 370487.0}, {"date": "2016-10-27", "close": 9.93, "volume": 668784.0}, {"date": "2016-10-28", "close": 10.01, "volume": 579265.0}, {"date": "2016-10-31", "close": 9.98, "volume": 370477.0}, {"date": "2016-11-01", "close": 10.02, "volume": 384388.0}, {"date": "2016-11-02", "close": 9.99, "volume": 251720.0}, {"date": "2016-11-03", "close": 10.05, "volume": 399288.0}, {"date": "2016-11-04", "close": 10.01, "volume": 328887.0}, {"date": "2016-11-07", "close": 9.9959, "volume": 472194.0}, {"date": "2016-11-08", "close": 10.0, "volume": 222931.0}, {"date": "2016-11-09", "close": 9.94, "volume": 435740.0}, {"date": "2016-11-10", "close": 9.65, "volume": 1170036.0}, {"date": "2016-11-11", "close": 9.65, "volume": 742993.0}, {"date": "2016-11-14", "close": 9.5, "volume": 1446017.0}, {"date": "2016-11-15", "close": 9.55, "volume": 1045291.0}, {"date": "2016-11-16", "close": 9.63, "volume": 734975.0}, {"date": "2016-11-17", "close": 9.53, "volume": 615224.0}, {"date": "2016-11-18", "close": 9.45, "volume": 670928.0}, {"date": "2016-11-21", "close": 9.57, "volume": 613994.0}, {"date": "2016-11-22", "close": 9.53, "volume": 492512.0}, {"date": "2016-11-23", "close": 9.51, "volume": 464766.0}, {"date": "2016-11-25", "close": 9.46, "volume": 234196.0}, {"date": "2016-11-28", "close": 9.5, "volume": 478217.0}, {"date": "2016-11-29", "close": 9.54, "volume": 651562.0}, {"date": "2016-11-30", "close": 9.46, "volume": 728716.0}, {"date": "2016-12-01", "close": 9.38, "volume": 798363.0}, {"date": "2016-12-02", "close": 9.41, "volume": 549918.0}, {"date": "2016-12-05", "close": 9.35, "volume": 559566.0}, {"date": "2016-12-06", "close": 9.47, "volume": 1021983.0}, {"date": "2016-12-07", "close": 9.59, "volume": 786779.0}, {"date": "2016-12-08", "close": 9.5, "volume": 699758.0}, {"date": "2016-12-09", "close": 9.52, "volume": 757344.0}, {"date": "2016-12-12", "close": 9.5, "volume": 638558.0}, {"date": "2016-12-13", "close": 9.54, "volume": 878200.0}, {"date": "2016-12-14", "close": 9.52, "volume": 775738.0}, {"date": "2016-12-15", "close": 9.49, "volume": 1237902.0}, {"date": "2016-12-16", "close": 9.49, "volume": 595376.0}, {"date": "2016-12-19", "close": 9.5, "volume": 893555.0}, {"date": "2016-12-20", "close": 9.52, "volume": 1042060.0}, {"date": "2016-12-21", "close": 9.53, "volume": 545594.0}, {"date": "2016-12-22", "close": 9.49, "volume": 1183817.0}, {"date": "2016-12-23", "close": 9.47, "volume": 462496.0}, {"date": "2016-12-27", "close": 9.46, "volume": 1034723.0}, {"date": "2016-12-28", "close": 9.46, "volume": 1064403.0}, {"date": "2016-12-29", "close": 9.62, "volume": 1530071.0}, {"date": "2016-12-30", "close": 9.56, "volume": 688371.0}, {"date": "2017-01-03", "close": 9.58, "volume": 346853.0}, {"date": "2017-01-04", "close": 9.59, "volume": 513050.0}, {"date": "2017-01-05", "close": 9.65, "volume": 461748.0}, {"date": "2017-01-06", "close": 9.66, "volume": 463647.0}, {"date": "2017-01-09", "close": 9.71, "volume": 335141.0}, {"date": "2017-01-10", "close": 9.65, "volume": 456804.0}, {"date": "2017-01-11", "close": 9.64, "volume": 378668.0}, {"date": "2017-01-12", "close": 9.7, "volume": 328616.0}, {"date": "2017-01-13", "close": 9.7, "volume": 282318.0}, {"date": "2017-01-17", "close": 9.69, "volume": 460625.0}, {"date": "2017-01-18", "close": 9.66, "volume": 300031.0}, {"date": "2017-01-19", "close": 9.63, "volume": 336126.0}, {"date": "2017-01-20", "close": 9.62, "volume": 309613.0}, {"date": "2017-01-23", "close": 9.62, "volume": 547394.0}, {"date": "2017-01-24", "close": 9.63, "volume": 511520.0}, {"date": "2017-01-25", "close": 9.68, "volume": 871518.0}, {"date": "2017-01-26", "close": 9.68, "volume": 340729.0}, {"date": "2017-01-27", "close": 9.73, "volume": 336331.0}, {"date": "2017-01-30", "close": 9.75, "volume": 313774.0}, {"date": "2017-01-31", "close": 9.74, "volume": 479819.0}, {"date": "2017-02-01", "close": 9.76, "volume": 436943.0}, {"date": "2017-02-02", "close": 9.74, "volume": 301619.0}, {"date": "2017-02-03", "close": 9.75, "volume": 247659.0}, {"date": "2017-02-06", "close": 9.74, "volume": 237948.0}, {"date": "2017-02-07", "close": 9.75, "volume": 253200.0}, {"date": "2017-02-08", "close": 9.86, "volume": 330909.0}, {"date": "2017-02-09", "close": 9.86, "volume": 442393.0}, {"date": "2017-02-10", "close": 9.88, "volume": 398081.0}, {"date": "2017-02-13", "close": 9.82, "volume": 315683.0}, {"date": "2017-02-14", "close": 9.77, "volume": 375295.0}, {"date": "2017-02-15", "close": 9.73, "volume": 280397.0}, {"date": "2017-02-16", "close": 9.7, "volume": 281209.0}, {"date": "2017-02-17", "close": 9.7, "volume": 276035.0}, {"date": "2017-02-21", "close": 9.72, "volume": 490589.0}, {"date": "2017-02-22", "close": 9.76, "volume": 216990.0}, {"date": "2017-02-23", "close": 9.79, "volume": 250875.0}, {"date": "2017-02-24", "close": 9.84, "volume": 217379.0}, {"date": "2017-02-27", "close": 9.85, "volume": 247006.0}, {"date": "2017-02-28", "close": 9.87, "volume": 258848.0}, {"date": "2017-03-01", "close": 9.83, "volume": 549742.0}, {"date": "2017-03-02", "close": 9.75, "volume": 377350.0}, {"date": "2017-03-03", "close": 9.7, "volume": 242388.0}, {"date": "2017-03-06", "close": 9.71, "volume": 291864.0}, {"date": "2017-03-07", "close": 9.715, "volume": 272608.0}, {"date": "2017-03-08", "close": 9.63, "volume": 486442.0}, {"date": "2017-03-09", "close": 9.51, "volume": 552515.0}, {"date": "2017-03-10", "close": 9.55, "volume": 356998.0}, {"date": "2017-03-13", "close": 9.53, "volume": 305769.0}, {"date": "2017-03-14", "close": 9.55, "volume": 227517.0}, {"date": "2017-03-15", "close": 9.6, "volume": 413168.0}, {"date": "2017-03-16", "close": 9.59, "volume": 210214.0}, {"date": "2017-03-17", "close": 9.73, "volume": 553583.0}, {"date": "2017-03-20", "close": 9.72, "volume": 273351.0}, {"date": "2017-03-21", "close": 9.64, "volume": 545098.0}, {"date": "2017-03-22", "close": 9.65, "volume": 384603.0}, {"date": "2017-03-23", "close": 9.7, "volume": 480359.0}, {"date": "2017-03-24", "close": 9.64, "volume": 381942.0}, {"date": "2017-03-27", "close": 9.66, "volume": 445695.0}, {"date": "2017-03-28", "close": 9.65, "volume": 313214.0}, {"date": "2017-03-29", "close": 9.72, "volume": 235229.0}, {"date": "2017-03-30", "close": 9.71, "volume": 353299.0}, {"date": "2017-03-31", "close": 9.78, "volume": 387291.0}, {"date": "2017-04-03", "close": 9.85, "volume": 324169.0}, {"date": "2017-04-04", "close": 9.86, "volume": 318289.0}, {"date": "2017-04-05", "close": 9.8, "volume": 363346.0}, {"date": "2017-04-06", "close": 9.8, "volume": 411636.0}, {"date": "2017-04-07", "close": 9.79, "volume": 297677.0}, {"date": "2017-04-10", "close": 9.9, "volume": 286458.0}, {"date": "2017-04-11", "close": 9.845, "volume": 260554.0}, {"date": "2017-04-12", "close": 9.86, "volume": 241038.0}, {"date": "2017-04-13", "close": 9.88, "volume": 206195.0}, {"date": "2017-04-17", "close": 9.87, "volume": 212847.0}, {"date": "2017-04-18", "close": 9.9, "volume": 172927.0}, {"date": "2017-04-19", "close": 9.9, "volume": 185772.0}, {"date": "2017-04-20", "close": 9.92, "volume": 263151.0}, {"date": "2017-04-21", "close": 9.94, "volume": 206874.0}, {"date": "2017-04-24", "close": 9.93, "volume": 267226.0}, {"date": "2017-04-25", "close": 9.85, "volume": 347274.0}, {"date": "2017-04-26", "close": 9.875, "volume": 287574.0}, {"date": "2017-04-27", "close": 9.94, "volume": 214426.0}, {"date": "2017-04-28", "close": 10.0, "volume": 231721.0}, {"date": "2017-05-01", "close": 10.01, "volume": 370412.0}, {"date": "2017-05-02", "close": 10.02, "volume": 176552.0}, {"date": "2017-05-03", "close": 10.03, "volume": 252256.0}, {"date": "2017-05-04", "close": 10.02, "volume": 218063.0}, {"date": "2017-05-05", "close": 10.02, "volume": 127895.0}, {"date": "2017-05-08", "close": 9.975, "volume": 196532.0}, {"date": "2017-05-09", "close": 9.96, "volume": 199919.0}, {"date": "2017-05-10", "close": 9.97, "volume": 216066.0}, {"date": "2017-05-11", "close": 9.9, "volume": 219770.0}, {"date": "2017-05-12", "close": 9.97, "volume": 163437.0}, {"date": "2017-05-15", "close": 9.99, "volume": 222397.0}, {"date": "2017-05-16", "close": 9.95, "volume": 359218.0}, {"date": "2017-05-17", "close": 9.98, "volume": 310869.0}, {"date": "2017-05-18", "close": 9.96, "volume": 212863.0}, {"date": "2017-05-19", "close": 9.94, "volume": 157020.0}, {"date": "2017-05-22", "close": 9.96, "volume": 173881.0}, {"date": "2017-05-23", "close": 10.01, "volume": 151009.0}, {"date": "2017-05-24", "close": 10.01, "volume": 151718.0}, {"date": "2017-05-25", "close": 9.95, "volume": 225886.0}, {"date": "2017-05-26", "close": 10.0, "volume": 183561.0}, {"date": "2017-05-30", "close": 10.04, "volume": 200869.0}, {"date": "2017-05-31", "close": 10.055, "volume": 168948.0}, {"date": "2017-06-01", "close": 10.07, "volume": 191989.0}, {"date": "2017-06-02", "close": 10.14, "volume": 322303.0}, {"date": "2017-06-05", "close": 10.06, "volume": 199679.0}, {"date": "2017-06-06", "close": 10.07, "volume": 248281.0}, {"date": "2017-06-07", "close": 10.1, "volume": 167356.0}, {"date": "2017-06-08", "close": 10.11, "volume": 282624.0}, {"date": "2017-06-09", "close": 10.12, "volume": 182126.0}, {"date": "2017-06-12", "close": 10.08, "volume": 346073.0}, {"date": "2017-06-13", "close": 10.1, "volume": 136660.0}, {"date": "2017-06-14", "close": 10.06, "volume": 183999.0}, {"date": "2017-06-15", "close": 10.04, "volume": 198476.0}, {"date": "2017-06-16", "close": 10.09, "volume": 143241.0}, {"date": "2017-06-19", "close": 10.03, "volume": 355827.0}, {"date": "2017-06-20", "close": 10.06, "volume": 234186.0}, {"date": "2017-06-21", "close": 10.07, "volume": 242910.0}, {"date": "2017-06-22", "close": 10.06, "volume": 135865.0}, {"date": "2017-06-23", "close": 10.04, "volume": 185645.0}, {"date": "2017-06-26", "close": 10.03, "volume": 286700.0}, {"date": "2017-06-27", "close": 10.03, "volume": 220946.0}, {"date": "2017-06-28", "close": 10.06, "volume": 263741.0}, {"date": "2017-06-29", "close": 9.92, "volume": 416446.0}, {"date": "2017-06-30", "close": 9.96, "volume": 286504.0}, {"date": "2017-07-03", "close": 10.05, "volume": 130747.0}, {"date": "2017-07-05", "close": 10.01, "volume": 200274.0}, {"date": "2017-07-06", "close": 9.98, "volume": 347368.0}, {"date": "2017-07-07", "close": 9.97, "volume": 242560.0}, {"date": "2017-07-10", "close": 10.04, "volume": 170670.0}, {"date": "2017-07-11", "close": 10.06, "volume": 162051.0}, {"date": "2017-07-12", "close": 10.02, "volume": 278748.0}, {"date": "2017-07-13", "close": 10.1, "volume": 182428.0}, {"date": "2017-07-14", "close": 10.13, "volume": 182683.0}, {"date": "2017-07-17", "close": 10.13, "volume": 267584.0}, {"date": "2017-07-18", "close": 10.1, "volume": 155877.0}, {"date": "2017-07-19", "close": 10.1, "volume": 148999.0}, {"date": "2017-07-20", "close": 10.1, "volume": 226269.0}, {"date": "2017-07-21", "close": 10.13, "volume": 167847.0}, {"date": "2017-07-24", "close": 10.06, "volume": 203230.0}, {"date": "2017-07-25", "close": 10.06, "volume": 188625.0}, {"date": "2017-07-26", "close": 10.09, "volume": 203010.0}, {"date": "2017-07-27", "close": 10.14, "volume": 161208.0}, {"date": "2017-07-28", "close": 10.17, "volume": 209983.0}, {"date": "2017-07-31", "close": 10.17, "volume": 204924.0}, {"date": "2017-08-01", "close": 10.18, "volume": 509428.0}, {"date": "2017-08-02", "close": 10.12, "volume": 231788.0}, {"date": "2017-08-03", "close": 10.21, "volume": 184860.0}, {"date": "2017-08-04", "close": 10.17, "volume": 193089.0}, {"date": "2017-08-07", "close": 10.17, "volume": 193406.0}, {"date": "2017-08-08", "close": 10.17, "volume": 225144.0}, {"date": "2017-08-09", "close": 10.14, "volume": 160203.0}, {"date": "2017-08-10", "close": 10.17, "volume": 239837.0}, {"date": "2017-08-11", "close": 10.13, "volume": 296281.0}, {"date": "2017-08-14", "close": 10.15, "volume": 186046.0}, {"date": "2017-08-15", "close": 10.13, "volume": 234565.0}, {"date": "2017-08-16", "close": 10.18, "volume": 217095.0}, {"date": "2017-08-17", "close": 10.24, "volume": 151377.0}, {"date": "2017-08-18", "close": 10.21, "volume": 185612.0}, {"date": "2017-08-21", "close": 10.21, "volume": 319168.0}, {"date": "2017-08-22", "close": 10.19, "volume": 231502.0}, {"date": "2017-08-23", "close": 10.24, "volume": 101160.0}, {"date": "2017-08-24", "close": 10.21, "volume": 195280.0}, {"date": "2017-08-25", "close": 10.17, "volume": 140319.0}, {"date": "2017-08-28", "close": 10.19, "volume": 207395.0}, {"date": "2017-08-29", "close": 10.23, "volume": 187353.0}, {"date": "2017-08-30", "close": 10.26, "volume": 237024.0}, {"date": "2017-08-31", "close": 10.34, "volume": 223891.0}, {"date": "2017-09-01", "close": 10.25, "volume": 261542.0}, {"date": "2017-09-05", "close": 10.29, "volume": 309759.0}, {"date": "2017-09-06", "close": 10.37, "volume": 202556.0}, {"date": "2017-09-07", "close": 10.35, "volume": 176266.0}, {"date": "2017-09-08", "close": 10.29, "volume": 477042.0}, {"date": "2017-09-11", "close": 10.3, "volume": 206176.0}, {"date": "2017-09-12", "close": 10.3, "volume": 158275.0}, {"date": "2017-09-13", "close": 10.3, "volume": 171004.0}, {"date": "2017-09-14", "close": 10.37, "volume": 399850.0}, {"date": "2017-09-15", "close": 10.29, "volume": 507185.0}, {"date": "2017-09-18", "close": 10.32, "volume": 229135.0}, {"date": "2017-09-19", "close": 10.35, "volume": 193737.0}, {"date": "2017-09-20", "close": 10.25, "volume": 205973.0}, {"date": "2017-09-21", "close": 10.25, "volume": 239489.0}, {"date": "2017-09-22", "close": 10.26, "volume": 178155.0}, {"date": "2017-09-25", "close": 10.32, "volume": 222411.0}, {"date": "2017-09-26", "close": 10.33, "volume": 226922.0}, {"date": "2017-09-27", "close": 10.24, "volume": 274199.0}, {"date": "2017-09-28", "close": 10.22, "volume": 238171.0}, {"date": "2017-09-29", "close": 10.24, "volume": 164207.0}, {"date": "2017-10-02", "close": 10.25, "volume": 201502.0}, {"date": "2017-10-03", "close": 10.28, "volume": 203059.0}, {"date": "2017-10-04", "close": 10.24, "volume": 161253.0}, {"date": "2017-10-05", "close": 10.26, "volume": 147457.0}, {"date": "2017-10-06", "close": 10.27, "volume": 229022.0}, {"date": "2017-10-09", "close": 10.27, "volume": 149418.0}, {"date": "2017-10-10", "close": 10.29, "volume": 134339.0}, {"date": "2017-10-11", "close": 10.28, "volume": 159817.0}, {"date": "2017-10-12", "close": 10.3, "volume": 188853.0}, {"date": "2017-10-13", "close": 10.3, "volume": 164020.0}, {"date": "2017-10-16", "close": 10.31, "volume": 174913.0}, {"date": "2017-10-17", "close": 10.29, "volume": 224031.0}, {"date": "2017-10-18", "close": 10.31, "volume": 135960.0}, {"date": "2017-10-19", "close": 10.33, "volume": 136080.0}, {"date": "2017-10-20", "close": 10.27, "volume": 319045.0}, {"date": "2017-10-23", "close": 10.31, "volume": 190146.0}, {"date": "2017-10-24", "close": 10.22, "volume": 442108.0}, {"date": "2017-10-25", "close": 10.19, "volume": 338902.0}, {"date": "2017-10-26", "close": 10.04, "volume": 385442.0}, {"date": "2017-10-27", "close": 10.05, "volume": 328642.0}, {"date": "2017-10-30", "close": 10.14, "volume": 304933.0}, {"date": "2017-10-31", "close": 10.12, "volume": 159974.0}, {"date": "2017-11-01", "close": 10.16, "volume": 195375.0}, {"date": "2017-11-02", "close": 10.14, "volume": 188209.0}, {"date": "2017-11-03", "close": 10.17, "volume": 160986.0}, {"date": "2017-11-06", "close": 10.15, "volume": 202718.0}, {"date": "2017-11-07", "close": 10.16, "volume": 203901.0}, {"date": "2017-11-08", "close": 10.15, "volume": 254938.0}, {"date": "2017-11-09", "close": 10.21, "volume": 191066.0}, {"date": "2017-11-10", "close": 10.18, "volume": 152395.0}, {"date": "2017-11-13", "close": 10.22, "volume": 121706.0}, {"date": "2017-11-14", "close": 10.11, "volume": 295472.0}, {"date": "2017-11-15", "close": 10.15, "volume": 142944.0}, {"date": "2017-11-16", "close": 10.12, "volume": 165164.0}, {"date": "2017-11-17", "close": 10.17, "volume": 154597.0}, {"date": "2017-11-20", "close": 10.12, "volume": 234257.0}, {"date": "2017-11-21", "close": 10.13, "volume": 184595.0}, {"date": "2017-11-22", "close": 10.1, "volume": 185439.0}, {"date": "2017-11-24", "close": 10.09, "volume": 80519.0}, {"date": "2017-11-27", "close": 10.09, "volume": 127817.0}, {"date": "2017-11-28", "close": 10.09, "volume": 215496.0}, {"date": "2017-11-29", "close": 10.12, "volume": 402541.0}, {"date": "2017-11-30", "close": 10.1, "volume": 316740.0}, {"date": "2017-12-01", "close": 10.11, "volume": 199682.0}, {"date": "2017-12-04", "close": 10.1, "volume": 252376.0}, {"date": "2017-12-05", "close": 10.17, "volume": 241293.0}, {"date": "2017-12-06", "close": 10.18, "volume": 526299.0}, {"date": "2017-12-07", "close": 10.21, "volume": 408876.0}, {"date": "2017-12-08", "close": 10.24, "volume": 300282.0}, {"date": "2017-12-11", "close": 10.24, "volume": 166455.0}, {"date": "2017-12-12", "close": 10.12, "volume": 179304.0}, {"date": "2017-12-13", "close": 10.2, "volume": 273586.0}, {"date": "2017-12-14", "close": 10.09, "volume": 237974.0}, {"date": "2017-12-15", "close": 10.08, "volume": 265581.0}, {"date": "2017-12-18", "close": 10.05, "volume": 282434.0}, {"date": "2017-12-19", "close": 10.06, "volume": 333817.0}, {"date": "2017-12-20", "close": 10.02, "volume": 384428.0}, {"date": "2017-12-21", "close": 10.0, "volume": 300044.0}, {"date": "2017-12-22", "close": 10.015, "volume": 315572.0}, {"date": "2017-12-26", "close": 10.04, "volume": 185288.0}, {"date": "2017-12-27", "close": 10.15, "volume": 340382.0}, {"date": "2017-12-28", "close": 10.16, "volume": 380687.0}, {"date": "2017-12-29", "close": 10.13, "volume": 306303.0}, {"date": "2018-01-02", "close": 10.13, "volume": 289153.0}, {"date": "2018-01-03", "close": 10.135, "volume": 345894.0}, {"date": "2018-01-04", "close": 10.18, "volume": 270975.0}, {"date": "2018-01-05", "close": 10.21, "volume": 382293.0}, {"date": "2018-01-08", "close": 10.22, "volume": 143726.0}, {"date": "2018-01-09", "close": 10.16, "volume": 257217.0}, {"date": "2018-01-10", "close": 10.17, "volume": 265449.0}, {"date": "2018-01-11", "close": 10.08, "volume": 231799.0}, {"date": "2018-01-12", "close": 10.06, "volume": 363440.0}, {"date": "2018-01-16", "close": 10.05, "volume": 266754.0}, {"date": "2018-01-17", "close": 10.03, "volume": 228981.0}, {"date": "2018-01-18", "close": 10.02, "volume": 289517.0}, {"date": "2018-01-19", "close": 10.03, "volume": 332141.0}, {"date": "2018-01-22", "close": 10.0, "volume": 360920.0}, {"date": "2018-01-23", "close": 9.99, "volume": 319062.0}, {"date": "2018-01-24", "close": 9.87, "volume": 651336.0}, {"date": "2018-01-25", "close": 9.9, "volume": 315650.0}, {"date": "2018-01-26", "close": 9.78, "volume": 658540.0}, {"date": "2018-01-29", "close": 9.61, "volume": 978877.0}, {"date": "2018-01-30", "close": 9.62, "volume": 935686.0}, {"date": "2018-01-31", "close": 9.59, "volume": 465506.0}, {"date": "2018-02-01", "close": 9.6, "volume": 383458.0}, {"date": "2018-02-02", "close": 9.54, "volume": 614464.0}, {"date": "2018-02-05", "close": 9.5, "volume": 786916.0}, {"date": "2018-02-06", "close": 9.54, "volume": 640438.0}, {"date": "2018-02-07", "close": 9.6, "volume": 620674.0}, {"date": "2018-02-08", "close": 9.58, "volume": 573807.0}, {"date": "2018-02-09", "close": 9.51, "volume": 420409.0}, {"date": "2018-02-12", "close": 9.55, "volume": 479818.0}, {"date": "2018-02-13", "close": 9.59, "volume": 280700.0}, {"date": "2018-02-14", "close": 9.53, "volume": 354101.0}, {"date": "2018-02-15", "close": 9.5, "volume": 248033.0}, {"date": "2018-02-16", "close": 9.55, "volume": 314188.0}, {"date": "2018-02-20", "close": 9.55, "volume": 320626.0}, {"date": "2018-02-21", "close": 9.56, "volume": 426557.0}, {"date": "2018-02-22", "close": 9.48, "volume": 458982.0}, {"date": "2018-02-23", "close": 9.46, "volume": 603670.0}, {"date": "2018-02-26", "close": 9.53, "volume": 277170.0}, {"date": "2018-02-27", "close": 9.5, "volume": 448973.0}, {"date": "2018-02-28", "close": 9.46, "volume": 376595.0}, {"date": "2018-03-01", "close": 9.47, "volume": 293545.0}, {"date": "2018-03-02", "close": 9.45, "volume": 275870.0}, {"date": "2018-03-05", "close": 9.475, "volume": 366152.0}, {"date": "2018-03-06", "close": 9.45, "volume": 236106.0}, {"date": "2018-03-07", "close": 9.44, "volume": 349579.0}, {"date": "2018-03-08", "close": 9.42, "volume": 462350.0}, {"date": "2018-03-09", "close": 9.46, "volume": 304963.0}, {"date": "2018-03-12", "close": 9.45, "volume": 287460.0}, {"date": "2018-03-13", "close": 9.44, "volume": 415028.0}, {"date": "2018-03-14", "close": 9.42, "volume": 284385.0}, {"date": "2018-03-15", "close": 9.4, "volume": 375566.0}, {"date": "2018-03-16", "close": 9.38, "volume": 396069.0}, {"date": "2018-03-19", "close": 9.37, "volume": 404860.0}, {"date": "2018-03-20", "close": 9.35, "volume": 452722.0}, {"date": "2018-03-21", "close": 9.39, "volume": 384111.0}, {"date": "2018-03-22", "close": 9.45, "volume": 411266.0}, {"date": "2018-03-23", "close": 9.39, "volume": 388495.0}, {"date": "2018-03-26", "close": 9.39, "volume": 343749.0}, {"date": "2018-03-27", "close": 9.42, "volume": 444925.0}, {"date": "2018-03-28", "close": 9.46, "volume": 471326.0}, {"date": "2018-03-29", "close": 9.47, "volume": 260453.0}, {"date": "2018-04-02", "close": 9.48, "volume": 334649.0}, {"date": "2018-04-03", "close": 9.48, "volume": 385690.0}, {"date": "2018-04-04", "close": 9.48, "volume": 427315.0}, {"date": "2018-04-05", "close": 9.47, "volume": 331962.0}, {"date": "2018-04-06", "close": 9.47, "volume": 293824.0}, {"date": "2018-04-09", "close": 9.47, "volume": 242349.0}, {"date": "2018-04-10", "close": 9.47, "volume": 326730.0}, {"date": "2018-04-11", "close": 9.48, "volume": 259325.0}, {"date": "2018-04-12", "close": 9.43, "volume": 271343.0}, {"date": "2018-04-13", "close": 9.46, "volume": 226781.0}, {"date": "2018-04-16", "close": 9.46, "volume": 236647.0}, {"date": "2018-04-17", "close": 9.45, "volume": 354478.0}, {"date": "2018-04-18", "close": 9.43, "volume": 349207.0}, {"date": "2018-04-19", "close": 9.48, "volume": 388181.0}, {"date": "2018-04-20", "close": 9.48, "volume": 293073.0}, {"date": "2018-04-23", "close": 9.48, "volume": 298845.0}, {"date": "2018-04-24", "close": 9.46, "volume": 338189.0}, {"date": "2018-04-25", "close": 9.475, "volume": 794016.0}, {"date": "2018-04-26", "close": 9.49, "volume": 280316.0}, {"date": "2018-04-27", "close": 9.52, "volume": 231306.0}, {"date": "2018-04-30", "close": 9.52, "volume": 233341.0}, {"date": "2018-05-01", "close": 9.54, "volume": 170594.0}, {"date": "2018-05-02", "close": 9.52, "volume": 205701.0}, {"date": "2018-05-03", "close": 9.54, "volume": 174615.0}, {"date": "2018-05-04", "close": 9.49, "volume": 270320.0}, {"date": "2018-05-07", "close": 9.51, "volume": 224535.0}, {"date": "2018-05-08", "close": 9.54, "volume": 212033.0}, {"date": "2018-05-09", "close": 9.5, "volume": 217729.0}, {"date": "2018-05-10", "close": 9.49, "volume": 212543.0}, {"date": "2018-05-11", "close": 9.49, "volume": 314715.0}, {"date": "2018-05-14", "close": 9.47, "volume": 396582.0}, {"date": "2018-05-15", "close": 9.45, "volume": 193031.0}, {"date": "2018-05-16", "close": 9.39, "volume": 542263.0}, {"date": "2018-05-17", "close": 9.42, "volume": 341651.0}, {"date": "2018-05-18", "close": 9.45, "volume": 320681.0}, {"date": "2018-05-21", "close": 9.44, "volume": 318162.0}, {"date": "2018-05-22", "close": 9.44, "volume": 251985.0}, {"date": "2018-05-23", "close": 9.41, "volume": 190217.0}, {"date": "2018-05-24", "close": 9.45, "volume": 175223.0}, {"date": "2018-05-25", "close": 9.48, "volume": 219540.0}, {"date": "2018-05-29", "close": 9.52, "volume": 344616.0}, {"date": "2018-05-30", "close": 9.55, "volume": 254720.0}, {"date": "2018-05-31", "close": 9.54, "volume": 327734.0}, {"date": "2018-06-01", "close": 9.56, "volume": 284417.0}, {"date": "2018-06-04", "close": 9.51, "volume": 328060.0}, {"date": "2018-06-05", "close": 9.53, "volume": 238215.0}, {"date": "2018-06-06", "close": 9.52, "volume": 234471.0}, {"date": "2018-06-07", "close": 9.58, "volume": 302377.0}, {"date": "2018-06-08", "close": 9.59, "volume": 253902.0}, {"date": "2018-06-11", "close": 9.59, "volume": 329275.0}, {"date": "2018-06-12", "close": 9.55, "volume": 262580.0}, {"date": "2018-06-13", "close": 9.56, "volume": 178195.0}, {"date": "2018-06-14", "close": 9.59, "volume": 543177.0}, {"date": "2018-06-15", "close": 9.59, "volume": 192241.0}, {"date": "2018-06-18", "close": 9.56, "volume": 203828.0}, {"date": "2018-06-19", "close": 9.58, "volume": 189586.0}, {"date": "2018-06-20", "close": 9.56, "volume": 177446.0}, {"date": "2018-06-21", "close": 9.57, "volume": 233732.0}, {"date": "2018-06-22", "close": 9.54, "volume": 166467.0}, {"date": "2018-06-25", "close": 9.49, "volume": 220908.0}, {"date": "2018-06-26", "close": 9.5, "volume": 190098.0}, {"date": "2018-06-27", "close": 9.51, "volume": 146522.0}, {"date": "2018-06-28", "close": 9.56, "volume": 298173.0}, {"date": "2018-06-29", "close": 9.56, "volume": 235145.0}, {"date": "2018-07-02", "close": 9.59, "volume": 178642.0}, {"date": "2018-07-03", "close": 9.61, "volume": 151571.0}, {"date": "2018-07-05", "close": 9.5, "volume": 258571.0}, {"date": "2018-07-06", "close": 9.52, "volume": 297920.0}, {"date": "2018-07-09", "close": 9.53, "volume": 210725.0}, {"date": "2018-07-10", "close": 9.52, "volume": 210429.0}, {"date": "2018-07-11", "close": 9.52, "volume": 194538.0}, {"date": "2018-07-12", "close": 9.5, "volume": 179586.0}, {"date": "2018-07-13", "close": 9.5, "volume": 181915.0}, {"date": "2018-07-16", "close": 9.49, "volume": 192647.0}, {"date": "2018-07-17", "close": 9.5, "volume": 216831.0}, {"date": "2018-07-18", "close": 9.4968, "volume": 167725.0}, {"date": "2018-07-19", "close": 9.51, "volume": 224423.0}, {"date": "2018-07-20", "close": 9.52, "volume": 197273.0}, {"date": "2018-07-23", "close": 9.49, "volume": 311724.0}, {"date": "2018-07-24", "close": 9.48, "volume": 288703.0}, {"date": "2018-07-25", "close": 9.4941, "volume": 355314.0}, {"date": "2018-07-26", "close": 9.49, "volume": 219344.0}, {"date": "2018-07-27", "close": 9.46, "volume": 249810.0}, {"date": "2018-07-30", "close": 9.48, "volume": 340910.0}, {"date": "2018-07-31", "close": 9.45, "volume": 313268.0}, {"date": "2018-08-01", "close": 9.46, "volume": 332193.0}, {"date": "2018-08-02", "close": 9.48, "volume": 215316.0}, {"date": "2018-08-03", "close": 9.46, "volume": 290341.0}, {"date": "2018-08-06", "close": 9.46, "volume": 278177.0}, {"date": "2018-08-07", "close": 9.45, "volume": 274693.0}, {"date": "2018-08-08", "close": 9.47, "volume": 245602.0}, {"date": "2018-08-09", "close": 9.47, "volume": 200183.0}, {"date": "2018-08-10", "close": 9.49, "volume": 238229.0}, {"date": "2018-08-13", "close": 9.52, "volume": 310997.0}, {"date": "2018-08-14", "close": 9.47, "volume": 289132.0}, {"date": "2018-08-15", "close": 9.49, "volume": 250287.0}, {"date": "2018-08-16", "close": 9.5, "volume": 241810.0}, {"date": "2018-08-17", "close": 9.56, "volume": 373530.0}, {"date": "2018-08-20", "close": 9.55, "volume": 281559.0}, {"date": "2018-08-21", "close": 9.56, "volume": 256801.0}, {"date": "2018-08-22", "close": 9.55, "volume": 185262.0}, {"date": "2018-08-23", "close": 9.54, "volume": 296622.0}, {"date": "2018-08-24", "close": 9.51, "volume": 239705.0}, {"date": "2018-08-27", "close": 9.51, "volume": 228351.0}, {"date": "2018-08-28", "close": 9.49, "volume": 228697.0}, {"date": "2018-08-29", "close": 9.49, "volume": 275894.0}, {"date": "2018-08-30", "close": 9.5, "volume": 288829.0}, {"date": "2018-08-31", "close": 9.48, "volume": 247070.0}, {"date": "2018-09-04", "close": 9.49, "volume": 322366.0}, {"date": "2018-09-05", "close": 9.5, "volume": 285324.0}, {"date": "2018-09-06", "close": 9.52, "volume": 258829.0}, {"date": "2018-09-07", "close": 9.45, "volume": 226884.0}, {"date": "2018-09-10", "close": 9.5, "volume": 295077.0}, {"date": "2018-09-11", "close": 9.51, "volume": 329400.0}, {"date": "2018-09-12", "close": 9.5, "volume": 158135.0}, {"date": "2018-09-13", "close": 9.5, "volume": 243605.0}, {"date": "2018-09-14", "close": 9.47, "volume": 195279.0}, {"date": "2018-09-17", "close": 9.47, "volume": 206204.0}, {"date": "2018-09-18", "close": 9.44, "volume": 412952.0}, {"date": "2018-09-19", "close": 9.44, "volume": 334819.0}, {"date": "2018-09-20", "close": 9.39, "volume": 471715.0}, {"date": "2018-09-21", "close": 9.34, "volume": 737258.0}, {"date": "2018-09-24", "close": 9.39, "volume": 355350.0}, {"date": "2018-09-25", "close": 9.35, "volume": 331734.0}, {"date": "2018-09-26", "close": 9.34, "volume": 379879.0}, {"date": "2018-09-27", "close": 9.41, "volume": 405372.0}, {"date": "2018-09-28", "close": 9.36, "volume": 360104.0}, {"date": "2018-10-01", "close": 9.34, "volume": 312046.0}, {"date": "2018-10-02", "close": 9.36, "volume": 272964.0}, {"date": "2018-10-03", "close": 9.35, "volume": 402305.0}, {"date": "2018-10-04", "close": 9.28, "volume": 731886.0}, {"date": "2018-10-05", "close": 9.26, "volume": 534425.0}, {"date": "2018-10-08", "close": 9.21, "volume": 368757.0}, {"date": "2018-10-09", "close": 9.15, "volume": 831479.0}, {"date": "2018-10-10", "close": 9.12, "volume": 454873.0}, {"date": "2018-10-11", "close": 9.18, "volume": 624974.0}, {"date": "2018-10-12", "close": 9.14, "volume": 431054.0}, {"date": "2018-10-15", "close": 9.12, "volume": 451711.0}, {"date": "2018-10-16", "close": 9.15, "volume": 459488.0}, {"date": "2018-10-17", "close": 9.2, "volume": 377481.0}, {"date": "2018-10-18", "close": 9.13, "volume": 447475.0}, {"date": "2018-10-19", "close": 9.23, "volume": 412830.0}, {"date": "2018-10-22", "close": 9.18, "volume": 486185.0}, {"date": "2018-10-23", "close": 9.26, "volume": 448000.0}, {"date": "2018-10-24", "close": 9.2, "volume": 350105.0}, {"date": "2018-10-25", "close": 9.2, "volume": 332546.0}, {"date": "2018-10-26", "close": 9.19, "volume": 428743.0}, {"date": "2018-10-29", "close": 9.18, "volume": 282524.0}, {"date": "2018-10-30", "close": 9.18, "volume": 367057.0}, {"date": "2018-10-31", "close": 9.18, "volume": 398930.0}, {"date": "2018-11-01", "close": 9.2, "volume": 328369.0}, {"date": "2018-11-02", "close": 9.18, "volume": 361787.0}, {"date": "2018-11-05", "close": 9.24, "volume": 306126.0}, {"date": "2018-11-06", "close": 9.21, "volume": 268062.0}, {"date": "2018-11-07", "close": 9.27, "volume": 313666.0}, {"date": "2018-11-08", "close": 9.26, "volume": 318348.0}, {"date": "2018-11-09", "close": 9.25, "volume": 231091.0}, {"date": "2018-11-12", "close": 9.27, "volume": 483418.0}, {"date": "2018-11-13", "close": 9.3, "volume": 401745.0}, {"date": "2018-11-14", "close": 9.21, "volume": 288200.0}, {"date": "2018-11-15", "close": 9.23, "volume": 338075.0}, {"date": "2018-11-16", "close": 9.23, "volume": 376157.0}, {"date": "2018-11-19", "close": 9.19, "volume": 404955.0}, {"date": "2018-11-20", "close": 9.14, "volume": 596098.0}, {"date": "2018-11-21", "close": 9.15, "volume": 384744.0}, {"date": "2018-11-23", "close": 9.15, "volume": 225481.0}, {"date": "2018-11-26", "close": 9.15, "volume": 534365.0}, {"date": "2018-11-27", "close": 9.15, "volume": 837873.0}, {"date": "2018-11-28", "close": 9.18, "volume": 509787.0}, {"date": "2018-11-29", "close": 9.21, "volume": 744270.0}, {"date": "2018-11-30", "close": 9.24, "volume": 613128.0}, {"date": "2018-12-03", "close": 9.32, "volume": 716132.0}, {"date": "2018-12-04", "close": 9.38, "volume": 631341.0}, {"date": "2018-12-06", "close": 9.43, "volume": 628387.0}, {"date": "2018-12-07", "close": 9.4, "volume": 464544.0}, {"date": "2018-12-10", "close": 9.42, "volume": 443638.0}, {"date": "2018-12-11", "close": 9.4, "volume": 454383.0}, {"date": "2018-12-12", "close": 9.36, "volume": 384077.0}, {"date": "2018-12-13", "close": 9.28, "volume": 568544.0}, {"date": "2018-12-14", "close": 9.34, "volume": 462470.0}, {"date": "2018-12-17", "close": 9.26, "volume": 531957.0}, {"date": "2018-12-18", "close": 9.3, "volume": 684274.0}, {"date": "2018-12-19", "close": 9.26, "volume": 683495.0}, {"date": "2018-12-20", "close": 9.23, "volume": 851127.0}, {"date": "2018-12-21", "close": 9.33, "volume": 771948.0}, {"date": "2018-12-24", "close": 9.28, "volume": 482622.0}, {"date": "2018-12-26", "close": 9.27, "volume": 658437.0}, {"date": "2018-12-27", "close": 9.23, "volume": 1122087.0}, {"date": "2018-12-28", "close": 9.26, "volume": 1153636.0}, {"date": "2018-12-31", "close": 9.27, "volume": 988795.0}, {"date": "2019-01-02", "close": 9.41, "volume": 517455.0}, {"date": "2019-01-03", "close": 9.46, "volume": 499650.0}, {"date": "2019-01-04", "close": 9.46, "volume": 481113.0}, {"date": "2019-01-07", "close": 9.5, "volume": 370467.0}, {"date": "2019-01-08", "close": 9.5, "volume": 287206.0}, {"date": "2019-01-09", "close": 9.51, "volume": 366127.0}, {"date": "2019-01-10", "close": 9.6, "volume": 540702.0}, {"date": "2019-01-11", "close": 9.56, "volume": 469986.0}, {"date": "2019-01-14", "close": 9.57, "volume": 419365.0}, {"date": "2019-01-15", "close": 9.6, "volume": 424882.0}, {"date": "2019-01-16", "close": 9.55, "volume": 341569.0}, {"date": "2019-01-17", "close": 9.58, "volume": 281376.0}, {"date": "2019-01-18", "close": 9.56, "volume": 258025.0}, {"date": "2019-01-22", "close": 9.6, "volume": 169091.0}, {"date": "2019-01-23", "close": 9.58, "volume": 182870.0}, {"date": "2019-01-24", "close": 9.62, "volume": 459410.0}, {"date": "2019-01-25", "close": 9.58, "volume": 443608.0}, {"date": "2019-01-28", "close": 9.63, "volume": 374071.0}, {"date": "2019-01-29", "close": 9.57, "volume": 353605.0}, {"date": "2019-01-30", "close": 9.605, "volume": 336873.0}, {"date": "2019-01-31", "close": 9.67, "volume": 275598.0}, {"date": "2019-02-01", "close": 9.63, "volume": 383500.0}, {"date": "2019-02-04", "close": 9.55, "volume": 392529.0}, {"date": "2019-02-05", "close": 9.54, "volume": 263074.0}, {"date": "2019-02-06", "close": 9.6, "volume": 248580.0}, {"date": "2019-02-07", "close": 9.6, "volume": 160464.0}, {"date": "2019-02-08", "close": 9.61, "volume": 270013.0}, {"date": "2019-02-11", "close": 9.66, "volume": 271318.0}, {"date": "2019-02-12", "close": 9.59, "volume": 341239.0}, {"date": "2019-02-13", "close": 9.6, "volume": 288754.0}, {"date": "2019-02-14", "close": 9.61, "volume": 175435.0}, {"date": "2019-02-15", "close": 9.59, "volume": 248070.0}, {"date": "2019-02-19", "close": 9.64, "volume": 331058.0}, {"date": "2019-02-20", "close": 9.69, "volume": 195870.0}, {"date": "2019-02-21", "close": 9.7, "volume": 343088.0}, {"date": "2019-02-22", "close": 9.68, "volume": 315013.0}, {"date": "2019-02-25", "close": 9.64, "volume": 281257.0}, {"date": "2019-02-26", "close": 9.76, "volume": 325634.0}, {"date": "2019-02-27", "close": 9.7, "volume": 247046.0}, {"date": "2019-02-28", "close": 9.69, "volume": 246980.0}, {"date": "2019-03-01", "close": 9.66, "volume": 199440.0}, {"date": "2019-03-04", "close": 9.7, "volume": 248971.0}, {"date": "2019-03-05", "close": 9.68, "volume": 177172.0}, {"date": "2019-03-06", "close": 9.73, "volume": 235504.0}, {"date": "2019-03-07", "close": 9.76, "volume": 259652.0}, {"date": "2019-03-08", "close": 9.7, "volume": 161417.0}, {"date": "2019-03-11", "close": 9.78, "volume": 188249.0}, {"date": "2019-03-12", "close": 9.77, "volume": 323873.0}, {"date": "2019-03-13", "close": 9.75, "volume": 328261.0}, {"date": "2019-03-14", "close": 9.68, "volume": 185456.0}, {"date": "2019-03-15", "close": 9.65, "volume": 193714.0}, {"date": "2019-03-18", "close": 9.61, "volume": 355367.0}, {"date": "2019-03-19", "close": 9.65, "volume": 233852.0}, {"date": "2019-03-20", "close": 9.75, "volume": 169597.0}, {"date": "2019-03-21", "close": 9.78, "volume": 230968.0}, {"date": "2019-03-22", "close": 9.77, "volume": 259652.0}, {"date": "2019-03-25", "close": 9.85, "volume": 303109.0}, {"date": "2019-03-26", "close": 9.87, "volume": 301647.0}, {"date": "2019-03-27", "close": 9.92, "volume": 655079.0}, {"date": "2019-03-28", "close": 9.95, "volume": 328894.0}, {"date": "2019-03-29", "close": 10.0, "volume": 374303.0}, {"date": "2019-04-01", "close": 9.94, "volume": 255289.0}, {"date": "2019-04-02", "close": 9.83, "volume": 561122.0}, {"date": "2019-04-03", "close": 9.84, "volume": 273921.0}, {"date": "2019-04-04", "close": 9.83, "volume": 260098.0}, {"date": "2019-04-05", "close": 9.86, "volume": 206675.0}, {"date": "2019-04-08", "close": 9.96, "volume": 291753.0}, {"date": "2019-04-09", "close": 9.93, "volume": 495709.0}, {"date": "2019-04-10", "close": 9.93, "volume": 152436.0}, {"date": "2019-04-11", "close": 9.97, "volume": 152884.0}, {"date": "2019-04-12", "close": 9.94, "volume": 171415.0}, {"date": "2019-04-15", "close": 9.95, "volume": 168104.0}, {"date": "2019-04-16", "close": 9.77, "volume": 486493.0}, {"date": "2019-04-17", "close": 9.85, "volume": 249691.0}, {"date": "2019-04-18", "close": 9.85, "volume": 161470.0}, {"date": "2019-04-22", "close": 9.88, "volume": 273923.0}, {"date": "2019-04-23", "close": 9.87, "volume": 198736.0}, {"date": "2019-04-24", "close": 9.89, "volume": 217739.0}, {"date": "2019-04-25", "close": 9.9, "volume": 134872.0}, {"date": "2019-04-26", "close": 9.95, "volume": 204789.0}, {"date": "2019-04-29", "close": 9.97, "volume": 297242.0}, {"date": "2019-04-30", "close": 9.97, "volume": 205365.0}, {"date": "2019-05-01", "close": 9.94, "volume": 318250.0}, {"date": "2019-05-02", "close": 9.94, "volume": 166734.0}, {"date": "2019-05-03", "close": 9.93, "volume": 227685.0}, {"date": "2019-05-06", "close": 9.99, "volume": 187517.0}, {"date": "2019-05-07", "close": 9.97, "volume": 196343.0}, {"date": "2019-05-08", "close": 9.98, "volume": 190644.0}, {"date": "2019-05-09", "close": 9.96, "volume": 204737.0}, {"date": "2019-05-10", "close": 9.99, "volume": 126579.0}, {"date": "2019-05-13", "close": 9.96, "volume": 281100.0}, {"date": "2019-05-14", "close": 9.92, "volume": 173369.0}, {"date": "2019-05-15", "close": 9.96, "volume": 260470.0}, {"date": "2019-05-16", "close": 9.96, "volume": 335937.0}, {"date": "2019-05-17", "close": 9.98, "volume": 421759.0}, {"date": "2019-05-20", "close": 9.95, "volume": 164192.0}, {"date": "2019-05-21", "close": 9.99, "volume": 230737.0}, {"date": "2019-05-22", "close": 9.96, "volume": 220821.0}, {"date": "2019-05-23", "close": 9.93, "volume": 246498.0}, {"date": "2019-05-24", "close": 10.0, "volume": 285066.0}, {"date": "2019-05-28", "close": 10.05, "volume": 230114.0}, {"date": "2019-05-29", "close": 10.01, "volume": 233301.0}, {"date": "2019-05-30", "close": 10.08, "volume": 180726.0}, {"date": "2019-05-31", "close": 10.07, "volume": 293430.0}, {"date": "2019-06-03", "close": 10.15, "volume": 409800.0}, {"date": "2019-06-04", "close": 10.19, "volume": 470407.0}, {"date": "2019-06-05", "close": 10.1, "volume": 229535.0}, {"date": "2019-06-06", "close": 10.09, "volume": 230860.0}, {"date": "2019-06-07", "close": 10.12, "volume": 242958.0}, {"date": "2019-06-10", "close": 10.09, "volume": 246757.0}, {"date": "2019-06-11", "close": 10.11, "volume": 201130.0}, {"date": "2019-06-12", "close": 10.15, "volume": 155832.0}, {"date": "2019-06-13", "close": 10.16, "volume": 158577.0}, {"date": "2019-06-14", "close": 10.18, "volume": 211022.0}, {"date": "2019-06-17", "close": 10.18, "volume": 120663.0}, {"date": "2019-06-18", "close": 10.08, "volume": 346264.0}, {"date": "2019-06-19", "close": 10.09, "volume": 187382.0}, {"date": "2019-06-20", "close": 10.1, "volume": 177006.0}, {"date": "2019-06-21", "close": 10.125, "volume": 264958.0}, {"date": "2019-06-24", "close": 10.21, "volume": 365063.0}, {"date": "2019-06-25", "close": 10.18, "volume": 200491.0}, {"date": "2019-06-26", "close": 10.15, "volume": 222743.0}, {"date": "2019-06-27", "close": 10.2, "volume": 316894.0}, {"date": "2019-06-28", "close": 10.18, "volume": 183018.0}, {"date": "2019-07-01", "close": 10.17, "volume": 355624.0}, {"date": "2019-07-02", "close": 10.19, "volume": 298422.0}, {"date": "2019-07-03", "close": 10.18, "volume": 304461.0}, {"date": "2019-07-05", "close": 10.13, "volume": 192545.0}, {"date": "2019-07-08", "close": 10.15, "volume": 247591.0}, {"date": "2019-07-09", "close": 10.19, "volume": 296322.0}, {"date": "2019-07-10", "close": 10.23, "volume": 170758.0}, {"date": "2019-07-11", "close": 10.28, "volume": 308763.0}, {"date": "2019-07-12", "close": 10.19, "volume": 327985.0}, {"date": "2019-07-15", "close": 10.17, "volume": 189252.0}, {"date": "2019-07-16", "close": 10.19, "volume": 275991.0}, {"date": "2019-07-17", "close": 10.16, "volume": 170860.0}, {"date": "2019-07-18", "close": 10.19, "volume": 109754.0}, {"date": "2019-07-19", "close": 10.17, "volume": 154763.0}, {"date": "2019-07-22", "close": 10.21, "volume": 233488.0}, {"date": "2019-07-23", "close": 10.16, "volume": 358299.0}, {"date": "2019-07-24", "close": 10.21, "volume": 169809.0}, {"date": "2019-07-25", "close": 10.18, "volume": 216410.0}, {"date": "2019-07-26", "close": 10.2, "volume": 192322.0}, {"date": "2019-07-29", "close": 10.24, "volume": 249234.0}, {"date": "2019-07-30", "close": 10.3, "volume": 295226.0}, {"date": "2019-07-31", "close": 10.32, "volume": 172054.0}, {"date": "2019-08-01", "close": 10.29, "volume": 303137.0}, {"date": "2019-08-02", "close": 10.28, "volume": 198075.0}, {"date": "2019-08-05", "close": 10.34, "volume": 304332.0}, {"date": "2019-08-06", "close": 10.31, "volume": 238391.0}, {"date": "2019-08-07", "close": 10.36, "volume": 252086.0}, {"date": "2019-08-08", "close": 10.39, "volume": 182519.0}, {"date": "2019-08-09", "close": 10.42, "volume": 165112.0}, {"date": "2019-08-12", "close": 10.45, "volume": 251731.0}, {"date": "2019-08-13", "close": 10.48, "volume": 207789.0}, {"date": "2019-08-14", "close": 10.41, "volume": 190108.0}, {"date": "2019-08-15", "close": 10.3749, "volume": 328561.0}, {"date": "2019-08-16", "close": 10.44, "volume": 190384.0}, {"date": "2019-08-19", "close": 10.49, "volume": 227327.0}, {"date": "2019-08-20", "close": 10.5, "volume": 191254.0}, {"date": "2019-08-21", "close": 10.51, "volume": 297005.0}, {"date": "2019-08-22", "close": 10.48, "volume": 206979.0}, {"date": "2019-08-23", "close": 10.5, "volume": 265188.0}, {"date": "2019-08-26", "close": 10.51, "volume": 293549.0}, {"date": "2019-08-27", "close": 10.48, "volume": 211678.0}, {"date": "2019-08-28", "close": 10.48, "volume": 251459.0}, {"date": "2019-08-29", "close": 10.58, "volume": 467231.0}, {"date": "2019-08-30", "close": 10.53, "volume": 281434.0}, {"date": "2019-09-03", "close": 10.57, "volume": 276340.0}, {"date": "2019-09-04", "close": 10.61, "volume": 201022.0}, {"date": "2019-09-05", "close": 10.55, "volume": 345691.0}, {"date": "2019-09-06", "close": 10.55, "volume": 204598.0}, {"date": "2019-09-09", "close": 10.53, "volume": 203086.0}, {"date": "2019-09-10", "close": 10.53, "volume": 190728.0}, {"date": "2019-09-11", "close": 10.48, "volume": 327478.0}, {"date": "2019-09-12", "close": 10.47, "volume": 513025.0}, {"date": "2019-09-13", "close": 10.25, "volume": 524323.0}, {"date": "2019-09-16", "close": 10.27, "volume": 291162.0}, {"date": "2019-09-17", "close": 10.34, "volume": 183351.0}, {"date": "2019-09-18", "close": 10.36, "volume": 283828.0}, {"date": "2019-09-19", "close": 10.34, "volume": 370206.0}, {"date": "2019-09-20", "close": 10.43, "volume": 164576.0}, {"date": "2019-09-23", "close": 10.44, "volume": 292347.0}, {"date": "2019-09-24", "close": 10.48, "volume": 267401.0}, {"date": "2019-09-25", "close": 10.44, "volume": 294878.0}, {"date": "2019-09-26", "close": 10.48, "volume": 252113.0}, {"date": "2019-09-27", "close": 10.48, "volume": 474529.0}, {"date": "2019-09-30", "close": 10.51, "volume": 206773.0}, {"date": "2019-10-01", "close": 10.49, "volume": 325801.0}, {"date": "2019-10-02", "close": 10.49, "volume": 279111.0}, {"date": "2019-10-03", "close": 10.53, "volume": 201871.0}, {"date": "2019-10-04", "close": 10.53, "volume": 184450.0}, {"date": "2019-10-07", "close": 10.45, "volume": 268747.0}, {"date": "2019-10-08", "close": 10.52, "volume": 263669.0}, {"date": "2019-10-09", "close": 10.46, "volume": 216727.0}, {"date": "2019-10-10", "close": 10.52, "volume": 229917.0}, {"date": "2019-10-11", "close": 10.51, "volume": 233545.0}, {"date": "2019-10-14", "close": 10.51, "volume": 148204.0}, {"date": "2019-10-15", "close": 10.4, "volume": 237297.0}, {"date": "2019-10-16", "close": 10.38, "volume": 238587.0}, {"date": "2019-10-17", "close": 10.47, "volume": 273787.0}, {"date": "2019-10-18", "close": 10.45, "volume": 165434.0}, {"date": "2019-10-21", "close": 10.36, "volume": 303474.0}, {"date": "2019-10-22", "close": 10.4, "volume": 185666.0}, {"date": "2019-10-23", "close": 10.43, "volume": 247219.0}, {"date": "2019-10-24", "close": 10.43, "volume": 156413.0}, {"date": "2019-10-25", "close": 10.44, "volume": 289634.0}, {"date": "2019-10-28", "close": 10.41, "volume": 313942.0}, {"date": "2019-10-29", "close": 10.43, "volume": 229951.0}, {"date": "2019-10-30", "close": 10.425, "volume": 376223.0}, {"date": "2019-10-31", "close": 10.43, "volume": 279115.0}, {"date": "2019-11-01", "close": 10.45, "volume": 263041.0}, {"date": "2019-11-04", "close": 10.43, "volume": 276181.0}, {"date": "2019-11-05", "close": 10.45, "volume": 206016.0}, {"date": "2019-11-06", "close": 10.45, "volume": 317125.0}, {"date": "2019-11-07", "close": 10.42, "volume": 343115.0}, {"date": "2019-11-08", "close": 10.45, "volume": 315252.0}, {"date": "2019-11-11", "close": 10.47, "volume": 346230.0}, {"date": "2019-11-12", "close": 10.45, "volume": 409130.0}, {"date": "2019-11-13", "close": 10.48, "volume": 253044.0}, {"date": "2019-11-14", "close": 10.39, "volume": 442131.0}, {"date": "2019-11-15", "close": 10.41, "volume": 260775.0}, {"date": "2019-11-18", "close": 10.47, "volume": 283179.0}, {"date": "2019-11-19", "close": 10.47, "volume": 175567.0}, {"date": "2019-11-20", "close": 10.49, "volume": 231563.0}, {"date": "2019-11-21", "close": 10.47, "volume": 276631.0}, {"date": "2019-11-22", "close": 10.5, "volume": 195935.0}, {"date": "2019-11-25", "close": 10.47, "volume": 248416.0}, {"date": "2019-11-26", "close": 10.52, "volume": 304305.0}, {"date": "2019-11-27", "close": 10.54, "volume": 275634.0}, {"date": "2019-11-29", "close": 10.51, "volume": 170372.0}, {"date": "2019-12-02", "close": 10.55, "volume": 453521.0}, {"date": "2019-12-03", "close": 10.58, "volume": 413489.0}, {"date": "2019-12-04", "close": 10.55, "volume": 351359.0}, {"date": "2019-12-05", "close": 10.55, "volume": 218991.0}, {"date": "2019-12-06", "close": 10.56, "volume": 339078.0}, {"date": "2019-12-09", "close": 10.57, "volume": 399123.0}, {"date": "2019-12-10", "close": 10.6, "volume": 327865.0}, {"date": "2019-12-11", "close": 10.55, "volume": 216924.0}, {"date": "2019-12-12", "close": 10.55, "volume": 319188.0}, {"date": "2019-12-13", "close": 10.6, "volume": 258131.0}, {"date": "2019-12-16", "close": 10.62, "volume": 225478.0}, {"date": "2019-12-17", "close": 10.7, "volume": 403837.0}, {"date": "2019-12-18", "close": 10.69, "volume": 236475.0}, {"date": "2019-12-19", "close": 10.68, "volume": 318842.0}, {"date": "2019-12-20", "close": 10.59, "volume": 242960.0}, {"date": "2019-12-23", "close": 10.6, "volume": 217250.0}, {"date": "2019-12-24", "close": 10.67, "volume": 188028.0}, {"date": "2019-12-26", "close": 10.66, "volume": 209071.0}, {"date": "2019-12-27", "close": 10.665, "volume": 304188.0}, {"date": "2019-12-30", "close": 10.59, "volume": 304691.0}, {"date": "2019-12-31", "close": 10.7, "volume": 393414.0}, {"date": "2020-01-02", "close": 10.67, "volume": 364533.0}, {"date": "2020-01-03", "close": 10.71, "volume": 254716.0}, {"date": "2020-01-06", "close": 10.65, "volume": 322220.0}, {"date": "2020-01-07", "close": 10.72, "volume": 420605.0}, {"date": "2020-01-08", "close": 10.74, "volume": 311595.0}, {"date": "2020-01-09", "close": 10.82, "volume": 270039.0}, {"date": "2020-01-10", "close": 10.81, "volume": 406174.0}, {"date": "2020-01-13", "close": 10.81, "volume": 312639.0}, {"date": "2020-01-14", "close": 10.85, "volume": 254065.0}, {"date": "2020-01-15", "close": 10.8, "volume": 349438.0}, {"date": "2020-01-16", "close": 10.75, "volume": 309090.0}, {"date": "2020-01-17", "close": 10.72, "volume": 325146.0}, {"date": "2020-01-21", "close": 10.75, "volume": 190173.0}, {"date": "2020-01-22", "close": 10.73, "volume": 199594.0}, {"date": "2020-01-23", "close": 10.79, "volume": 182719.0}, {"date": "2020-01-24", "close": 10.82, "volume": 229782.0}, {"date": "2020-01-27", "close": 10.83, "volume": 294640.0}, {"date": "2020-01-28", "close": 10.84, "volume": 218137.0}, {"date": "2020-01-29", "close": 10.86, "volume": 217596.0}, {"date": "2020-01-30", "close": 10.88, "volume": 275744.0}, {"date": "2020-01-31", "close": 10.88, "volume": 139013.0}, {"date": "2020-02-03", "close": 10.84, "volume": 214381.0}, {"date": "2020-02-04", "close": 10.82, "volume": 274158.0}, {"date": "2020-02-05", "close": 10.8, "volume": 281065.0}, {"date": "2020-02-06", "close": 10.86, "volume": 268500.0}, {"date": "2020-02-07", "close": 10.89, "volume": 237876.0}, {"date": "2020-02-10", "close": 10.84, "volume": 413881.0}, {"date": "2020-02-11", "close": 10.86, "volume": 194155.0}, {"date": "2020-02-12", "close": 10.82, "volume": 231292.0}, {"date": "2020-02-13", "close": 10.88, "volume": 268204.0}, {"date": "2020-02-14", "close": 10.91, "volume": 242218.0}, {"date": "2020-02-18", "close": 10.86, "volume": 266516.0}, {"date": "2020-02-19", "close": 10.92, "volume": 259409.0}, {"date": "2020-02-20", "close": 11.0, "volume": 241064.0}, {"date": "2020-02-21", "close": 11.07, "volume": 274868.0}, {"date": "2020-02-24", "close": 11.12, "volume": 293167.0}, {"date": "2020-02-25", "close": 11.14, "volume": 357045.0}, {"date": "2020-02-26", "close": 10.95, "volume": 374656.0}, {"date": "2020-02-27", "close": 10.93, "volume": 370851.0}, {"date": "2020-02-28", "close": 10.61, "volume": 1285565.0}, {"date": "2020-03-02", "close": 10.68, "volume": 626018.0}, {"date": "2020-03-03", "close": 10.82, "volume": 306741.0}, {"date": "2020-03-04", "close": 10.97, "volume": 364865.0}, {"date": "2020-03-05", "close": 10.94, "volume": 217688.0}, {"date": "2020-03-06", "close": 10.7, "volume": 697047.0}, {"date": "2020-03-09", "close": 10.46, "volume": 776219.0}, {"date": "2020-03-10", "close": 10.4, "volume": 530738.0}, {"date": "2020-03-11", "close": 10.17, "volume": 837533.0}, {"date": "2020-03-12", "close": 9.6, "volume": 1510949.0}, {"date": "2020-03-13", "close": 9.75, "volume": 992612.0}, {"date": "2020-03-16", "close": 9.45, "volume": 938439.0}, {"date": "2020-03-17", "close": 9.71, "volume": 970621.0}, {"date": "2020-03-18", "close": 9.54, "volume": 2005007.0}, {"date": "2020-03-19", "close": 9.24, "volume": 880410.0}, {"date": "2020-03-20", "close": 9.14, "volume": 1002721.0}, {"date": "2020-03-23", "close": 8.55, "volume": 1657727.0}, {"date": "2020-03-24", "close": 9.3, "volume": 1174900.0}, {"date": "2020-03-25", "close": 9.68, "volume": 830040.0}, {"date": "2020-03-26", "close": 9.86, "volume": 1105984.0}, {"date": "2020-03-27", "close": 9.64, "volume": 676612.0}, {"date": "2020-03-30", "close": 9.85, "volume": 708946.0}, {"date": "2020-03-31", "close": 9.76, "volume": 763298.0}, {"date": "2020-04-01", "close": 9.5, "volume": 696526.0}, {"date": "2020-04-02", "close": 9.41, "volume": 491145.0}, {"date": "2020-04-03", "close": 9.37, "volume": 600471.0}, {"date": "2020-04-06", "close": 9.47, "volume": 742606.0}, {"date": "2020-04-07", "close": 9.52, "volume": 1128242.0}, {"date": "2020-04-08", "close": 9.65, "volume": 409166.0}, {"date": "2020-04-09", "close": 9.89, "volume": 692982.0}, {"date": "2020-04-13", "close": 9.83, "volume": 446327.0}, {"date": "2020-04-14", "close": 9.86, "volume": 369166.0}, {"date": "2020-04-15", "close": 9.84, "volume": 195250.0}, {"date": "2020-04-16", "close": 9.82, "volume": 424060.0}, {"date": "2020-04-17", "close": 9.84, "volume": 335072.0}, {"date": "2020-04-20", "close": 9.73, "volume": 292297.0}, {"date": "2020-04-21", "close": 9.66, "volume": 289777.0}, {"date": "2020-04-22", "close": 9.61, "volume": 426393.0}, {"date": "2020-04-23", "close": 9.53, "volume": 527633.0}, {"date": "2020-04-24", "close": 9.48, "volume": 1046091.0}, {"date": "2020-04-27", "close": 9.42, "volume": 816403.0}, {"date": "2020-04-28", "close": 9.46, "volume": 380991.0}, {"date": "2020-04-29", "close": 9.62, "volume": 534868.0}, {"date": "2020-04-30", "close": 9.6, "volume": 266528.0}, {"date": "2020-05-01", "close": 9.59, "volume": 415664.0}, {"date": "2020-05-04", "close": 9.62, "volume": 493681.0}, {"date": "2020-05-05", "close": 9.67, "volume": 415000.0}, {"date": "2020-05-06", "close": 9.65, "volume": 410336.0}, {"date": "2020-05-07", "close": 9.72, "volume": 279158.0}, {"date": "2020-05-08", "close": 9.75, "volume": 496986.0}, {"date": "2020-05-11", "close": 9.74, "volume": 287337.0}, {"date": "2020-05-12", "close": 9.75, "volume": 299015.0}, {"date": "2020-05-13", "close": 9.58, "volume": 536484.0}, {"date": "2020-05-14", "close": 9.56, "volume": 311035.0}, {"date": "2020-05-15", "close": 9.51, "volume": 268314.0}, {"date": "2020-05-18", "close": 9.5, "volume": 381280.0}, {"date": "2020-05-19", "close": 9.56, "volume": 273549.0}, {"date": "2020-05-20", "close": 9.59, "volume": 397900.0}, {"date": "2020-05-21", "close": 9.69, "volume": 209330.0}, {"date": "2020-05-22", "close": 9.72, "volume": 295386.0}, {"date": "2020-05-26", "close": 9.8, "volume": 396579.0}, {"date": "2020-05-27", "close": 9.9, "volume": 776567.0}, {"date": "2020-05-28", "close": 9.97, "volume": 498382.0}, {"date": "2020-05-29", "close": 10.02, "volume": 261961.0}, {"date": "2020-06-01", "close": 10.13, "volume": 296605.0}, {"date": "2020-06-02", "close": 10.15, "volume": 260802.0}, {"date": "2020-06-03", "close": 10.14, "volume": 277695.0}, {"date": "2020-06-04", "close": 10.07, "volume": 294174.0}, {"date": "2020-06-05", "close": 10.02, "volume": 512113.0}, {"date": "2020-06-08", "close": 10.13, "volume": 348264.0}, {"date": "2020-06-09", "close": 10.19, "volume": 253232.0}, {"date": "2020-06-10", "close": 10.24, "volume": 399313.0}, {"date": "2020-06-11", "close": 9.95, "volume": 499508.0}, {"date": "2020-06-12", "close": 10.0, "volume": 364147.0}, {"date": "2020-06-15", "close": 10.0, "volume": 295129.0}, {"date": "2020-06-16", "close": 10.02, "volume": 191695.0}, {"date": "2020-06-17", "close": 10.02, "volume": 243907.0}, {"date": "2020-06-18", "close": 9.99, "volume": 325313.0}, {"date": "2020-06-19", "close": 10.02, "volume": 200695.0}, {"date": "2020-06-22", "close": 10.11, "volume": 272102.0}, {"date": "2020-06-23", "close": 10.09, "volume": 229005.0}, {"date": "2020-06-24", "close": 10.02, "volume": 216679.0}, {"date": "2020-06-25", "close": 10.11, "volume": 307396.0}, {"date": "2020-06-26", "close": 10.09, "volume": 132805.0}, {"date": "2020-06-29", "close": 10.22, "volume": 336253.0}, {"date": "2020-06-30", "close": 10.2, "volume": 251165.0}, {"date": "2020-07-01", "close": 10.27, "volume": 211782.0}, {"date": "2020-07-02", "close": 10.24, "volume": 346746.0}, {"date": "2020-07-06", "close": 10.3, "volume": 249159.0}, {"date": "2020-07-07", "close": 10.35, "volume": 444977.0}, {"date": "2020-07-08", "close": 10.36, "volume": 263876.0}, {"date": "2020-07-09", "close": 10.35, "volume": 202594.0}, {"date": "2020-07-10", "close": 10.41, "volume": 315573.0}, {"date": "2020-07-13", "close": 10.44, "volume": 240916.0}, {"date": "2020-07-14", "close": 10.4, "volume": 310360.0}, {"date": "2020-07-15", "close": 10.42, "volume": 350660.0}, {"date": "2020-07-16", "close": 10.39, "volume": 242682.0}, {"date": "2020-07-17", "close": 10.46, "volume": 177310.0}, {"date": "2020-07-20", "close": 10.45, "volume": 213159.0}, {"date": "2020-07-21", "close": 10.52, "volume": 286017.0}, {"date": "2020-07-22", "close": 10.57, "volume": 420802.0}, {"date": "2020-07-23", "close": 10.46, "volume": 341399.0}, {"date": "2020-07-24", "close": 10.51, "volume": 174374.0}, {"date": "2020-07-27", "close": 10.54, "volume": 199092.0}, {"date": "2020-07-28", "close": 10.54, "volume": 207469.0}, {"date": "2020-07-29", "close": 10.55, "volume": 206553.0}, {"date": "2020-07-30", "close": 10.56, "volume": 251830.0}, {"date": "2020-07-31", "close": 10.58, "volume": 333844.0}, {"date": "2020-08-03", "close": 10.57, "volume": 467826.0}, {"date": "2020-08-04", "close": 10.61, "volume": 391976.0}, {"date": "2020-08-05", "close": 10.55, "volume": 336440.0}, {"date": "2020-08-06", "close": 10.61, "volume": 229361.0}, {"date": "2020-08-07", "close": 10.7, "volume": 371999.0}, {"date": "2020-08-10", "close": 10.74, "volume": 284995.0}, {"date": "2020-08-11", "close": 10.71, "volume": 286495.0}, {"date": "2020-08-12", "close": 10.69, "volume": 236417.0}, {"date": "2020-08-13", "close": 10.65, "volume": 284041.0}, {"date": "2020-08-14", "close": 10.65, "volume": 224854.0}, {"date": "2020-08-17", "close": 10.64, "volume": 361820.0}, {"date": "2020-08-18", "close": 10.74, "volume": 218886.0}, {"date": "2020-08-19", "close": 10.62, "volume": 210050.0}, {"date": "2020-08-20", "close": 10.66, "volume": 185635.0}, {"date": "2020-08-21", "close": 10.66, "volume": 172236.0}, {"date": "2020-08-24", "close": 10.77, "volume": 248912.0}, {"date": "2020-08-25", "close": 10.71, "volume": 410777.0}, {"date": "2020-08-26", "close": 10.66, "volume": 326862.0}, {"date": "2020-08-27", "close": 10.6, "volume": 576503.0}, {"date": "2020-08-28", "close": 10.71, "volume": 237260.0}, {"date": "2020-08-31", "close": 10.67, "volume": 267398.0}, {"date": "2020-09-01", "close": 10.68, "volume": 555705.0}, {"date": "2020-09-02", "close": 10.76, "volume": 273163.0}, {"date": "2020-09-03", "close": 10.73, "volume": 427905.0}, {"date": "2020-09-04", "close": 10.58, "volume": 206654.0}, {"date": "2020-09-08", "close": 10.64, "volume": 171506.0}, {"date": "2020-09-09", "close": 10.73, "volume": 169011.0}, {"date": "2020-09-10", "close": 10.79, "volume": 270278.0}, {"date": "2020-09-11", "close": 10.74, "volume": 365440.0}, {"date": "2020-09-14", "close": 10.65, "volume": 319382.0}, {"date": "2020-09-15", "close": 10.58, "volume": 192982.0}, {"date": "2020-09-16", "close": 10.63, "volume": 203714.0}, {"date": "2020-09-17", "close": 10.68, "volume": 216419.0}, {"date": "2020-09-18", "close": 10.62, "volume": 186625.0}, {"date": "2020-09-21", "close": 10.62, "volume": 262123.0}, {"date": "2020-09-22", "close": 10.62, "volume": 269246.0}, {"date": "2020-09-23", "close": 10.62, "volume": 468748.0}, {"date": "2020-09-24", "close": 10.58, "volume": 314162.0}, {"date": "2020-09-25", "close": 10.56, "volume": 274882.0}, {"date": "2020-09-28", "close": 10.58, "volume": 208944.0}, {"date": "2020-09-29", "close": 10.64, "volume": 224787.0}, {"date": "2020-09-30", "close": 10.66, "volume": 338600.0}, {"date": "2020-10-01", "close": 10.67, "volume": 203862.0}, {"date": "2020-10-02", "close": 10.7, "volume": 223933.0}, {"date": "2020-10-05", "close": 10.64, "volume": 265489.0}, {"date": "2020-10-06", "close": 10.69, "volume": 192086.0}, {"date": "2020-10-07", "close": 10.74, "volume": 201016.0}, {"date": "2020-10-08", "close": 10.73, "volume": 180661.0}, {"date": "2020-10-09", "close": 10.82, "volume": 599225.0}, {"date": "2020-10-12", "close": 10.84, "volume": 292533.0}, {"date": "2020-10-13", "close": 10.83, "volume": 200875.0}, {"date": "2020-10-14", "close": 10.8, "volume": 165966.0}, {"date": "2020-10-15", "close": 10.78, "volume": 191981.0}, {"date": "2020-10-16", "close": 10.82, "volume": 202546.0}, {"date": "2020-10-19", "close": 10.85, "volume": 355115.0}, {"date": "2020-10-20", "close": 11.01, "volume": 467854.0}, {"date": "2020-10-21", "close": 10.9, "volume": 310082.0}, {"date": "2020-10-22", "close": 10.86, "volume": 153939.0}, {"date": "2020-10-23", "close": 10.93, "volume": 189598.0}, {"date": "2020-10-26", "close": 10.78, "volume": 273875.0}, {"date": "2020-10-27", "close": 10.74, "volume": 314079.0}, {"date": "2020-10-28", "close": 10.78, "volume": 299620.0}, {"date": "2020-10-29", "close": 10.79, "volume": 291856.0}, {"date": "2020-10-30", "close": 10.81, "volume": 131005.0}, {"date": "2020-11-02", "close": 10.86, "volume": 168319.0}, {"date": "2020-11-03", "close": 10.87, "volume": 133011.0}, {"date": "2020-11-04", "close": 10.89, "volume": 167371.0}, {"date": "2020-11-05", "close": 10.93, "volume": 242245.0}, {"date": "2020-11-06", "close": 10.96, "volume": 137771.0}, {"date": "2020-11-09", "close": 10.94, "volume": 326315.0}, {"date": "2020-11-10", "close": 10.92, "volume": 204611.0}, {"date": "2020-11-11", "close": 10.94, "volume": 204058.0}, {"date": "2020-11-12", "close": 10.91, "volume": 170680.0}, {"date": "2020-11-13", "close": 10.96, "volume": 151337.0}, {"date": "2020-11-16", "close": 10.94, "volume": 256410.0}, {"date": "2020-11-17", "close": 10.95, "volume": 279991.0}, {"date": "2020-11-18", "close": 10.91, "volume": 239768.0}, {"date": "2020-11-19", "close": 10.9, "volume": 258862.0}, {"date": "2020-11-20", "close": 10.93, "volume": 277730.0}, {"date": "2020-11-23", "close": 10.96, "volume": 169640.0}, {"date": "2020-11-24", "close": 10.98, "volume": 215168.0}, {"date": "2020-11-25", "close": 11.06, "volume": 184135.0}, {"date": "2020-11-27", "close": 11.14, "volume": 126046.0}, {"date": "2020-11-30", "close": 11.12, "volume": 198302.0}, {"date": "2020-12-01", "close": 11.17, "volume": 354219.0}, {"date": "2020-12-02", "close": 11.16, "volume": 343567.0}, {"date": "2020-12-03", "close": 11.16, "volume": 237037.0}, {"date": "2020-12-04", "close": 11.11, "volume": 252950.0}, {"date": "2020-12-07", "close": 11.02, "volume": 330159.0}, {"date": "2020-12-08", "close": 11.01, "volume": 340448.0}, {"date": "2020-12-09", "close": 10.9, "volume": 243689.0}, {"date": "2020-12-10", "close": 10.91, "volume": 249598.0}, {"date": "2020-12-11", "close": 10.95, "volume": 203009.0}, {"date": "2020-12-14", "close": 10.91, "volume": 221679.0}, {"date": "2020-12-15", "close": 10.94, "volume": 219958.0}, {"date": "2020-12-16", "close": 10.97, "volume": 368545.0}, {"date": "2020-12-17", "close": 11.01, "volume": 303065.0}, {"date": "2020-12-18", "close": 11.02, "volume": 239273.0}, {"date": "2020-12-21", "close": 11.13, "volume": 281371.0}, {"date": "2020-12-22", "close": 11.17, "volume": 201097.0}, {"date": "2020-12-23", "close": 11.13, "volume": 218806.0}, {"date": "2020-12-24", "close": 11.12, "volume": 61175.0}, {"date": "2020-12-28", "close": 11.11, "volume": 164979.0}, {"date": "2020-12-29", "close": 11.05, "volume": 286303.0}, {"date": "2020-12-30", "close": 11.03, "volume": 259941.0}, {"date": "2020-12-31", "close": 11.1, "volume": 347115.0}, {"date": "2021-01-04", "close": 11.12, "volume": 281185.0}, {"date": "2021-01-05", "close": 11.08, "volume": 177939.0}, {"date": "2021-01-06", "close": 11.0, "volume": 278789.0}, {"date": "2021-01-07", "close": 10.98, "volume": 349137.0}, {"date": "2021-01-08", "close": 10.94, "volume": 272248.0}, {"date": "2021-01-11", "close": 10.97, "volume": 199903.0}, {"date": "2021-01-12", "close": 11.08, "volume": 254247.0}, {"date": "2021-01-13", "close": 11.08, "volume": 240495.0}, {"date": "2021-01-14", "close": 11.05, "volume": 166633.0}, {"date": "2021-01-15", "close": 11.08, "volume": 211500.0}, {"date": "2021-01-19", "close": 11.15, "volume": 230534.0}, {"date": "2021-01-20", "close": 11.08, "volume": 168364.0}, {"date": "2021-01-21", "close": 11.14, "volume": 230236.0}, {"date": "2021-01-22", "close": 10.98, "volume": 515859.0}, {"date": "2021-01-25", "close": 10.99, "volume": 381104.0}, {"date": "2021-01-26", "close": 11.11, "volume": 190403.0}, {"date": "2021-01-27", "close": 11.11, "volume": 237733.0}, {"date": "2021-01-28", "close": 11.26, "volume": 386474.0}, {"date": "2021-01-29", "close": 11.3, "volume": 297843.0}, {"date": "2021-02-01", "close": 11.37, "volume": 326013.0}, {"date": "2021-02-02", "close": 11.6, "volume": 403606.0}, {"date": "2021-02-03", "close": 11.4, "volume": 462246.0}, {"date": "2021-02-04", "close": 11.5, "volume": 536691.0}, {"date": "2021-02-05", "close": 11.68, "volume": 438906.0}, {"date": "2021-02-08", "close": 11.72, "volume": 434253.0}, {"date": "2021-02-09", "close": 11.76, "volume": 653866.0}, {"date": "2021-02-10", "close": 11.58, "volume": 386900.0}, {"date": "2021-02-11", "close": 11.5, "volume": 217233.0}, {"date": "2021-02-12", "close": 11.54, "volume": 262535.0}, {"date": "2021-02-16", "close": 11.5, "volume": 176837.0}, {"date": "2021-02-17", "close": 11.45, "volume": 245346.0}, {"date": "2021-02-18", "close": 11.49, "volume": 259719.0}, {"date": "2021-02-19", "close": 11.54, "volume": 291037.0}, {"date": "2021-02-22", "close": 11.11, "volume": 736563.0}, {"date": "2021-02-23", "close": 10.95, "volume": 546322.0}, {"date": "2021-02-24", "close": 11.05, "volume": 591164.0}, {"date": "2021-02-25", "close": 10.93, "volume": 414873.0}, {"date": "2021-02-26", "close": 10.94, "volume": 305323.0}, {"date": "2021-03-01", "close": 11.0, "volume": 436513.0}, {"date": "2021-03-02", "close": 11.08, "volume": 436406.0}, {"date": "2021-03-03", "close": 11.05, "volume": 285184.0}, {"date": "2021-03-04", "close": 11.11, "volume": 333176.0}, {"date": "2021-03-05", "close": 10.95, "volume": 485803.0}, {"date": "2021-03-08", "close": 11.03, "volume": 408666.0}, {"date": "2021-03-09", "close": 11.05, "volume": 263838.0}, {"date": "2021-03-10", "close": 11.04, "volume": 201748.0}, {"date": "2021-03-11", "close": 11.07, "volume": 191634.0}, {"date": "2021-03-12", "close": 10.98, "volume": 195873.0}, {"date": "2021-03-15", "close": 11.07, "volume": 184085.0}, {"date": "2021-03-16", "close": 11.06, "volume": 129705.0}, {"date": "2021-03-17", "close": 11.03, "volume": 122656.0}, {"date": "2021-03-18", "close": 11.02, "volume": 165895.0}, {"date": "2021-03-19", "close": 11.03, "volume": 173038.0}, {"date": "2021-03-22", "close": 10.96, "volume": 158306.0}, {"date": "2021-03-23", "close": 10.98, "volume": 294483.0}, {"date": "2021-03-24", "close": 11.04, "volume": 169065.0}, {"date": "2021-03-25", "close": 10.9499, "volume": 220219.0}, {"date": "2021-03-26", "close": 10.98, "volume": 155360.0}, {"date": "2021-03-29", "close": 11.06, "volume": 231077.0}, {"date": "2021-03-30", "close": 11.1, "volume": 263702.0}, {"date": "2021-03-31", "close": 11.14, "volume": 128120.0}, {"date": "2021-04-01", "close": 11.13, "volume": 197804.0}, {"date": "2021-04-05", "close": 11.12, "volume": 184343.0}, {"date": "2021-04-06", "close": 11.15, "volume": 197020.0}, {"date": "2021-04-07", "close": 11.22, "volume": 185605.0}, {"date": "2021-04-08", "close": 11.3, "volume": 217227.0}, {"date": "2021-04-09", "close": 11.25, "volume": 178861.0}, {"date": "2021-04-12", "close": 11.26, "volume": 239862.0}, {"date": "2021-04-13", "close": 11.39, "volume": 227714.0}, {"date": "2021-04-14", "close": 11.39, "volume": 228743.0}, {"date": "2021-04-15", "close": 11.3, "volume": 217610.0}, {"date": "2021-04-16", "close": 11.22, "volume": 215489.0}, {"date": "2021-04-19", "close": 11.1, "volume": 313906.0}, {"date": "2021-04-20", "close": 11.12, "volume": 191294.0}, {"date": "2021-04-21", "close": 11.21, "volume": 229653.0}, {"date": "2021-04-22", "close": 11.21, "volume": 222722.0}, {"date": "2021-04-23", "close": 11.2, "volume": 175349.0}, {"date": "2021-04-26", "close": 11.2, "volume": 201680.0}, {"date": "2021-04-27", "close": 11.2, "volume": 160986.0}, {"date": "2021-04-28", "close": 11.2, "volume": 151931.0}, {"date": "2021-04-29", "close": 11.23, "volume": 252399.0}, {"date": "2021-04-30", "close": 11.27, "volume": 129799.0}, {"date": "2021-05-03", "close": 11.38, "volume": 251553.0}, {"date": "2021-05-04", "close": 11.34, "volume": 253467.0}, {"date": "2021-05-05", "close": 11.36, "volume": 146011.0}, {"date": "2021-05-06", "close": 11.42, "volume": 362529.0}, {"date": "2021-05-07", "close": 11.47, "volume": 171196.0}, {"date": "2021-05-10", "close": 11.48, "volume": 186757.0}, {"date": "2021-05-11", "close": 11.34, "volume": 226302.0}, {"date": "2021-05-12", "close": 11.3245, "volume": 310964.0}, {"date": "2021-05-13", "close": 11.17, "volume": 297831.0}, {"date": "2021-05-14", "close": 11.27, "volume": 159978.0}, {"date": "2021-05-17", "close": 11.22, "volume": 115008.0}, {"date": "2021-05-18", "close": 11.155, "volume": 277365.0}, {"date": "2021-05-19", "close": 11.36, "volume": 121332.0}, {"date": "2021-05-20", "close": 11.47, "volume": 192513.0}, {"date": "2021-05-21", "close": 11.47, "volume": 140935.0}, {"date": "2021-05-24", "close": 11.57, "volume": 240145.0}, {"date": "2021-05-25", "close": 11.63, "volume": 185816.0}, {"date": "2021-05-26", "close": 11.54, "volume": 361285.0}, {"date": "2021-05-27", "close": 11.47, "volume": 310110.0}, {"date": "2021-05-28", "close": 11.46, "volume": 161799.0}, {"date": "2021-06-01", "close": 11.59, "volume": 243605.0}, {"date": "2021-06-02", "close": 11.48, "volume": 273483.0}, {"date": "2021-06-03", "close": 11.44, "volume": 300733.0}, {"date": "2021-06-04", "close": 11.52, "volume": 196473.0}, {"date": "2021-06-07", "close": 11.57, "volume": 182465.0}, {"date": "2021-06-08", "close": 11.41, "volume": 289218.0}, {"date": "2021-06-09", "close": 11.48, "volume": 214090.0}, {"date": "2021-06-10", "close": 11.48, "volume": 213229.0}, {"date": "2021-06-11", "close": 11.46, "volume": 181455.0}, {"date": "2021-06-14", "close": 11.45, "volume": 131110.0}, {"date": "2021-06-15", "close": 11.48, "volume": 179940.0}, {"date": "2021-06-16", "close": 11.55, "volume": 253555.0}, {"date": "2021-06-17", "close": 11.54, "volume": 183247.0}, {"date": "2021-06-18", "close": 11.43, "volume": 315750.0}, {"date": "2021-06-21", "close": 11.42, "volume": 144552.0}, {"date": "2021-06-22", "close": 11.43, "volume": 135705.0}, {"date": "2021-06-23", "close": 11.46, "volume": 155841.0}, {"date": "2021-06-24", "close": 11.5, "volume": 103336.0}, {"date": "2021-06-25", "close": 11.52, "volume": 198023.0}, {"date": "2021-06-28", "close": 11.51, "volume": 154472.0}, {"date": "2021-06-29", "close": 11.57, "volume": 247925.0}, {"date": "2021-06-30", "close": 11.53, "volume": 207718.0}, {"date": "2021-07-01", "close": 11.58, "volume": 256914.0}, {"date": "2021-07-02", "close": 11.65, "volume": 187488.0}, {"date": "2021-07-06", "close": 11.58, "volume": 157436.0}, {"date": "2021-07-07", "close": 11.56, "volume": 175165.0}, {"date": "2021-07-08", "close": 11.57, "volume": 150356.0}, {"date": "2021-07-09", "close": 11.58, "volume": 117135.0}, {"date": "2021-07-12", "close": 11.64, "volume": 207360.0}, {"date": "2021-07-13", "close": 11.71, "volume": 170859.0}, {"date": "2021-07-14", "close": 11.75, "volume": 162806.0}, {"date": "2021-07-15", "close": 11.69, "volume": 281986.0}, {"date": "2021-07-16", "close": 11.62, "volume": 251292.0}, {"date": "2021-07-19", "close": 11.59, "volume": 196470.0}, {"date": "2021-07-20", "close": 11.5, "volume": 191389.0}, {"date": "2021-07-21", "close": 11.46, "volume": 190069.0}, {"date": "2021-07-22", "close": 11.42, "volume": 256445.0}, {"date": "2021-07-23", "close": 11.41, "volume": 209848.0}, {"date": "2021-07-26", "close": 11.58, "volume": 308300.0}, {"date": "2021-07-27", "close": 11.59, "volume": 188689.0}, {"date": "2021-07-28", "close": 11.68, "volume": 174932.0}, {"date": "2021-07-29", "close": 11.75, "volume": 182321.0}, {"date": "2021-07-30", "close": 11.76, "volume": 185275.0}, {"date": "2021-08-02", "close": 11.77, "volume": 232916.0}, {"date": "2021-08-03", "close": 11.72, "volume": 182927.0}, {"date": "2021-08-04", "close": 11.85, "volume": 164874.0}, {"date": "2021-08-05", "close": 11.68, "volume": 141733.0}, {"date": "2021-08-06", "close": 11.71, "volume": 182149.0}, {"date": "2021-08-09", "close": 11.87, "volume": 198527.0}, {"date": "2021-08-10", "close": 11.84, "volume": 197882.0}, {"date": "2021-08-11", "close": 11.91, "volume": 154479.0}, {"date": "2021-08-12", "close": 11.7364, "volume": 228738.0}, {"date": "2021-08-13", "close": 11.71, "volume": 177388.0}, {"date": "2021-08-16", "close": 11.65, "volume": 138895.0}, {"date": "2021-08-17", "close": 11.66, "volume": 221159.0}, {"date": "2021-08-18", "close": 11.65, "volume": 104194.0}, {"date": "2021-08-19", "close": 11.67, "volume": 205922.0}, {"date": "2021-08-20", "close": 11.62, "volume": 164304.0}, {"date": "2021-08-23", "close": 11.71, "volume": 146312.0}, {"date": "2021-08-24", "close": 11.7, "volume": 158325.0}, {"date": "2021-08-25", "close": 11.65, "volume": 189754.0}, {"date": "2021-08-26", "close": 11.73, "volume": 167274.0}, {"date": "2021-08-27", "close": 11.75, "volume": 146873.0}, {"date": "2021-08-30", "close": 11.77, "volume": 230338.0}, {"date": "2021-08-31", "close": 11.77, "volume": 244788.0}, {"date": "2021-09-01", "close": 11.67, "volume": 269049.0}, {"date": "2021-09-02", "close": 11.53, "volume": 223769.0}, {"date": "2021-09-03", "close": 11.44, "volume": 223827.0}, {"date": "2021-09-07", "close": 11.42, "volume": 257183.0}, {"date": "2021-09-08", "close": 11.31, "volume": 815683.0}, {"date": "2021-09-09", "close": 11.36, "volume": 262061.0}, {"date": "2021-09-10", "close": 11.4, "volume": 284713.0}, {"date": "2021-09-13", "close": 11.5, "volume": 277813.0}, {"date": "2021-09-14", "close": 11.54, "volume": 189288.0}, {"date": "2021-09-15", "close": 11.57, "volume": 156754.0}, {"date": "2021-09-16", "close": 11.57, "volume": 138873.0}, {"date": "2021-09-17", "close": 11.65, "volume": 198969.0}, {"date": "2021-09-20", "close": 11.47, "volume": 173594.0}, {"date": "2021-09-21", "close": 11.59, "volume": 147538.0}, {"date": "2021-09-22", "close": 11.66, "volume": 188038.0}, {"date": "2021-09-23", "close": 11.5, "volume": 249487.0}, {"date": "2021-09-24", "close": 11.57, "volume": 161381.0}, {"date": "2021-09-27", "close": 11.49, "volume": 98705.0}, {"date": "2021-09-28", "close": 11.39, "volume": 297951.0}, {"date": "2021-09-29", "close": 11.49, "volume": 222920.0}, {"date": "2021-09-30", "close": 11.32, "volume": 179716.0}, {"date": "2021-10-01", "close": 11.39, "volume": 217842.0}, {"date": "2021-10-04", "close": 11.45, "volume": 192196.0}, {"date": "2021-10-05", "close": 11.47, "volume": 146734.0}, {"date": "2021-10-06", "close": 11.47, "volume": 169777.0}, {"date": "2021-10-07", "close": 11.52, "volume": 235359.0}, {"date": "2021-10-08", "close": 11.57, "volume": 113519.0}, {"date": "2021-10-11", "close": 11.58, "volume": 80119.0}, {"date": "2021-10-12", "close": 11.59, "volume": 99268.0}, {"date": "2021-10-13", "close": 11.6, "volume": 177159.0}, {"date": "2021-10-14", "close": 11.63, "volume": 123348.0}, {"date": "2021-10-15", "close": 11.61, "volume": 227479.0}, {"date": "2021-10-18", "close": 11.61, "volume": 144392.0}, {"date": "2021-10-19", "close": 11.56, "volume": 171200.0}, {"date": "2021-10-20", "close": 11.52, "volume": 179316.0}, {"date": "2021-10-21", "close": 11.39, "volume": 243859.0}, {"date": "2021-10-22", "close": 11.43, "volume": 179568.0}, {"date": "2021-10-25", "close": 11.35, "volume": 144451.0}, {"date": "2021-10-26", "close": 11.31, "volume": 221058.0}, {"date": "2021-10-27", "close": 11.23, "volume": 196546.0}, {"date": "2021-10-28", "close": 11.18, "volume": 344041.0}, {"date": "2021-10-29", "close": 11.21, "volume": 212336.0}, {"date": "2021-11-01", "close": 11.29, "volume": 154497.0}, {"date": "2021-11-02", "close": 11.25, "volume": 222339.0}, {"date": "2021-11-03", "close": 11.18, "volume": 235844.0}, {"date": "2021-11-04", "close": 11.12, "volume": 182477.0}, {"date": "2021-11-05", "close": 11.19, "volume": 207141.0}, {"date": "2021-11-08", "close": 11.08, "volume": 344598.0}, {"date": "2021-11-09", "close": 11.08, "volume": 191994.0}, {"date": "2021-11-10", "close": 10.91, "volume": 559945.0}, {"date": "2021-11-11", "close": 10.81, "volume": 484701.0}, {"date": "2021-11-12", "close": 10.75, "volume": 898567.0}, {"date": "2021-11-15", "close": 10.62, "volume": 873122.0}, {"date": "2021-11-16", "close": 10.69, "volume": 292615.0}, {"date": "2021-11-17", "close": 10.72, "volume": 283872.0}, {"date": "2021-11-18", "close": 10.66, "volume": 365920.0}, {"date": "2021-11-19", "close": 10.71, "volume": 448851.0}, {"date": "2021-11-22", "close": 10.55, "volume": 423072.0}, {"date": "2021-11-23", "close": 10.5, "volume": 674034.0}, {"date": "2021-11-24", "close": 10.5, "volume": 210146.0}, {"date": "2021-11-26", "close": 10.48, "volume": 367547.0}, {"date": "2021-11-29", "close": 10.47, "volume": 758011.0}, {"date": "2021-11-30", "close": 10.46, "volume": 491700.0}, {"date": "2021-12-01", "close": 10.4, "volume": 830718.0}, {"date": "2021-12-02", "close": 10.25, "volume": 1614699.0}, {"date": "2021-12-03", "close": 10.25, "volume": 1090209.0}, {"date": "2021-12-06", "close": 10.22, "volume": 451697.0}, {"date": "2021-12-07", "close": 10.22, "volume": 903478.0}, {"date": "2021-12-08", "close": 10.33, "volume": 779759.0}, {"date": "2021-12-09", "close": 10.37, "volume": 446003.0}, {"date": "2021-12-10", "close": 10.39, "volume": 468054.0}, {"date": "2021-12-13", "close": 10.37, "volume": 443790.0}, {"date": "2021-12-14", "close": 10.26, "volume": 446056.0}, {"date": "2021-12-15", "close": 10.33, "volume": 498395.0}, {"date": "2021-12-16", "close": 10.38, "volume": 568779.0}, {"date": "2021-12-17", "close": 10.46, "volume": 568440.0}, {"date": "2021-12-20", "close": 10.34, "volume": 653048.0}, {"date": "2021-12-21", "close": 10.28, "volume": 652303.0}, {"date": "2021-12-22", "close": 10.33, "volume": 583647.0}, {"date": "2021-12-23", "close": 10.37, "volume": 650062.0}, {"date": "2021-12-27", "close": 10.34, "volume": 594198.0}, {"date": "2021-12-28", "close": 10.36, "volume": 629450.0}, {"date": "2021-12-29", "close": 10.39, "volume": 619161.0}, {"date": "2021-12-30", "close": 10.35, "volume": 872788.0}, {"date": "2021-12-31", "close": 10.38, "volume": 765381.0}, {"date": "2022-01-03", "close": 10.37, "volume": 632372.0}, {"date": "2022-01-04", "close": 10.3, "volume": 570756.0}, {"date": "2022-01-05", "close": 10.26, "volume": 803592.0}, {"date": "2022-01-06", "close": 10.23, "volume": 596409.0}, {"date": "2022-01-07", "close": 10.2, "volume": 563348.0}, {"date": "2022-01-10", "close": 10.25, "volume": 454999.0}, {"date": "2022-01-11", "close": 10.23, "volume": 427998.0}, {"date": "2022-01-12", "close": 10.31, "volume": 323784.0}, {"date": "2022-01-13", "close": 10.24, "volume": 514484.0}, {"date": "2022-01-14", "close": 10.19, "volume": 467971.0}, {"date": "2022-01-18", "close": 10.02, "volume": 941523.0}, {"date": "2022-01-19", "close": 10.01, "volume": 1059145.0}, {"date": "2022-01-20", "close": 10.01, "volume": 850976.0}, {"date": "2022-01-21", "close": 10.0, "volume": 722200.0}, {"date": "2022-01-24", "close": 10.05, "volume": 1155059.0}, {"date": "2022-01-25", "close": 10.11, "volume": 630821.0}, {"date": "2022-01-26", "close": 10.01, "volume": 592707.0}, {"date": "2022-01-27", "close": 10.0, "volume": 693910.0}, {"date": "2022-01-28", "close": 9.96, "volume": 684174.0}, {"date": "2022-01-31", "close": 9.95, "volume": 569143.0}, {"date": "2022-02-01", "close": 10.04, "volume": 430678.0}, {"date": "2022-02-02", "close": 10.05, "volume": 362944.0}, {"date": "2022-02-03", "close": 9.95, "volume": 359731.0}, {"date": "2022-02-04", "close": 9.91, "volume": 664364.0}, {"date": "2022-02-07", "close": 9.91, "volume": 420309.0}, {"date": "2022-02-08", "close": 9.92, "volume": 559495.0}, {"date": "2022-02-09", "close": 9.92, "volume": 315099.0}, {"date": "2022-02-10", "close": 9.85, "volume": 534118.0}, {"date": "2022-02-11", "close": 9.79, "volume": 850491.0}, {"date": "2022-02-14", "close": 9.67, "volume": 644159.0}, {"date": "2022-02-15", "close": 9.66, "volume": 483796.0}, {"date": "2022-02-16", "close": 9.73, "volume": 463296.0}, {"date": "2022-02-17", "close": 9.72, "volume": 494260.0}, {"date": "2022-02-18", "close": 9.74, "volume": 409987.0}, {"date": "2022-02-22", "close": 9.67, "volume": 674812.0}, {"date": "2022-02-23", "close": 9.64, "volume": 447944.0}, {"date": "2022-02-24", "close": 9.75, "volume": 1271365.0}, {"date": "2022-02-25", "close": 9.83, "volume": 465442.0}, {"date": "2022-02-28", "close": 9.88, "volume": 319849.0}, {"date": "2022-03-01", "close": 9.92, "volume": 440988.0}, {"date": "2022-03-02", "close": 9.92, "volume": 342267.0}, {"date": "2022-03-03", "close": 9.92, "volume": 242639.0}, {"date": "2022-03-04", "close": 9.88, "volume": 229139.0}, {"date": "2022-03-07", "close": 9.69, "volume": 456620.0}, {"date": "2022-03-08", "close": 9.65, "volume": 572016.0}, {"date": "2022-03-09", "close": 9.66, "volume": 190734.0}, {"date": "2022-03-10", "close": 9.63, "volume": 351637.0}, {"date": "2022-03-11", "close": 9.57, "volume": 246041.0}, {"date": "2022-03-14", "close": 9.51, "volume": 537987.0}, {"date": "2022-03-15", "close": 9.47, "volume": 274053.0}, {"date": "2022-03-16", "close": 9.44, "volume": 632429.0}, {"date": "2022-03-17", "close": 9.45, "volume": 509472.0}, {"date": "2022-03-18", "close": 9.49, "volume": 344640.0}, {"date": "2022-03-21", "close": 9.43, "volume": 546202.0}, {"date": "2022-03-22", "close": 9.41, "volume": 624609.0}, {"date": "2022-03-23", "close": 9.39, "volume": 600199.0}, {"date": "2022-03-24", "close": 9.34, "volume": 539219.0}, {"date": "2022-03-25", "close": 9.41, "volume": 814996.0}, {"date": "2022-03-28", "close": 9.36, "volume": 700612.0}, {"date": "2022-03-29", "close": 9.4, "volume": 522198.0}, {"date": "2022-03-30", "close": 9.46, "volume": 450049.0}, {"date": "2022-03-31", "close": 9.58, "volume": 745946.0}, {"date": "2022-04-01", "close": 9.6, "volume": 466191.0}, {"date": "2022-04-04", "close": 9.59, "volume": 305715.0}, {"date": "2022-04-05", "close": 9.51, "volume": 409312.0}, {"date": "2022-04-06", "close": 9.35, "volume": 772795.0}, {"date": "2022-04-07", "close": 9.29, "volume": 788939.0}, {"date": "2022-04-08", "close": 9.34, "volume": 551673.0}, {"date": "2022-04-11", "close": 9.25, "volume": 403210.0}, {"date": "2022-04-12", "close": 9.23, "volume": 432299.0}, {"date": "2022-04-13", "close": 9.42, "volume": 727863.0}, {"date": "2022-04-14", "close": 9.24, "volume": 427563.0}, {"date": "2022-04-18", "close": 9.18, "volume": 656534.0}, {"date": "2022-04-19", "close": 9.115, "volume": 467241.0}, {"date": "2022-04-20", "close": 9.2, "volume": 590580.0}, {"date": "2022-04-21", "close": 9.19, "volume": 490766.0}, {"date": "2022-04-22", "close": 9.2, "volume": 405416.0}, {"date": "2022-04-25", "close": 9.22, "volume": 471101.0}, {"date": "2022-04-26", "close": 9.2, "volume": 459665.0}, {"date": "2022-04-27", "close": 9.19, "volume": 351055.0}, {"date": "2022-04-28", "close": 9.29, "volume": 631631.0}, {"date": "2022-04-29", "close": 9.19, "volume": 397180.0}, {"date": "2022-05-02", "close": 9.12, "volume": 397583.0}, {"date": "2022-05-03", "close": 9.15, "volume": 578866.0}, {"date": "2022-05-04", "close": 9.15, "volume": 645059.0}, {"date": "2022-05-05", "close": 9.07, "volume": 664144.0}, {"date": "2022-05-06", "close": 9.08, "volume": 581558.0}, {"date": "2022-05-09", "close": 8.98, "volume": 624069.0}, {"date": "2022-05-10", "close": 8.99, "volume": 661495.0}, {"date": "2022-05-11", "close": 9.02, "volume": 576546.0}, {"date": "2022-05-12", "close": 8.96, "volume": 510762.0}, {"date": "2022-05-13", "close": 8.91, "volume": 561676.0}, {"date": "2022-05-16", "close": 8.87, "volume": 503331.0}, {"date": "2022-05-17", "close": 8.84, "volume": 607416.0}, {"date": "2022-05-18", "close": 8.79, "volume": 741754.0}, {"date": "2022-05-19", "close": 8.73, "volume": 517056.0}, {"date": "2022-05-20", "close": 8.83, "volume": 869596.0}, {"date": "2022-05-23", "close": 8.85, "volume": 715083.0}, {"date": "2022-05-24", "close": 8.94, "volume": 1031702.0}, {"date": "2022-05-25", "close": 9.13, "volume": 1751180.0}, {"date": "2022-05-26", "close": 9.24, "volume": 878261.0}, {"date": "2022-05-27", "close": 9.37, "volume": 754880.0}, {"date": "2022-05-31", "close": 9.35, "volume": 530877.0}, {"date": "2022-06-01", "close": 9.33, "volume": 584164.0}, {"date": "2022-06-02", "close": 9.32, "volume": 712544.0}, {"date": "2022-06-03", "close": 9.23, "volume": 290113.0}, {"date": "2022-06-06", "close": 9.19, "volume": 439380.0}, {"date": "2022-06-07", "close": 9.19, "volume": 364116.0}, {"date": "2022-06-08", "close": 9.09, "volume": 397939.0}, {"date": "2022-06-09", "close": 9.0, "volume": 366743.0}, {"date": "2022-06-10", "close": 8.925, "volume": 1509735.0}, {"date": "2022-06-13", "close": 8.7, "volume": 976612.0}, {"date": "2022-06-14", "close": 8.62, "volume": 682419.0}, {"date": "2022-06-15", "close": 8.63, "volume": 739594.0}, {"date": "2022-06-16", "close": 8.55, "volume": 733527.0}, {"date": "2022-06-17", "close": 8.56, "volume": 548144.0}, {"date": "2022-06-21", "close": 8.6, "volume": 604955.0}, {"date": "2022-06-22", "close": 8.66, "volume": 538598.0}, {"date": "2022-06-23", "close": 8.8, "volume": 596715.0}, {"date": "2022-06-24", "close": 8.87, "volume": 443279.0}, {"date": "2022-06-27", "close": 8.82, "volume": 363432.0}, {"date": "2022-06-28", "close": 8.83, "volume": 483127.0}, {"date": "2022-06-29", "close": 8.86, "volume": 479841.0}, {"date": "2022-06-30", "close": 8.93, "volume": 836723.0}, {"date": "2022-07-01", "close": 9.06, "volume": 426050.0}, {"date": "2022-07-05", "close": 9.12, "volume": 484986.0}, {"date": "2022-07-06", "close": 9.19, "volume": 559652.0}, {"date": "2022-07-07", "close": 9.13, "volume": 315019.0}, {"date": "2022-07-08", "close": 8.95, "volume": 715302.0}, {"date": "2022-07-11", "close": 9.09, "volume": 509453.0}, {"date": "2022-07-12", "close": 9.06, "volume": 307415.0}, {"date": "2022-07-13", "close": 9.12, "volume": 300193.0}, {"date": "2022-07-14", "close": 8.99, "volume": 357669.0}, {"date": "2022-07-15", "close": 9.05, "volume": 296051.0}, {"date": "2022-07-18", "close": 9.04, "volume": 407158.0}, {"date": "2022-07-19", "close": 9.03, "volume": 252305.0}, {"date": "2022-07-20", "close": 8.99, "volume": 361090.0}, {"date": "2022-07-21", "close": 9.1, "volume": 446980.0}, {"date": "2022-07-22", "close": 9.08, "volume": 433193.0}, {"date": "2022-07-25", "close": 9.08, "volume": 271953.0}, {"date": "2022-07-26", "close": 9.07, "volume": 280380.0}, {"date": "2022-07-27", "close": 9.08, "volume": 390851.0}, {"date": "2022-07-28", "close": 9.25, "volume": 308432.0}, {"date": "2022-07-29", "close": 9.3, "volume": 517655.0}, {"date": "2022-08-01", "close": 9.32, "volume": 364983.0}, {"date": "2022-08-02", "close": 9.29, "volume": 326457.0}, {"date": "2022-08-03", "close": 9.28, "volume": 306857.0}, {"date": "2022-08-04", "close": 9.26, "volume": 265769.0}, {"date": "2022-08-05", "close": 9.15, "volume": 416157.0}, {"date": "2022-08-08", "close": 9.18, "volume": 278963.0}, {"date": "2022-08-09", "close": 9.18, "volume": 277801.0}, {"date": "2022-08-10", "close": 9.29, "volume": 322204.0}, {"date": "2022-08-11", "close": 9.3, "volume": 283179.0}, {"date": "2022-08-12", "close": 9.28, "volume": 154576.0}, {"date": "2022-08-15", "close": 9.35, "volume": 288652.0}, {"date": "2022-08-16", "close": 9.31, "volume": 361345.0}, {"date": "2022-08-17", "close": 9.16, "volume": 407628.0}, {"date": "2022-08-18", "close": 9.11, "volume": 273502.0}, {"date": "2022-08-19", "close": 9.01, "volume": 415285.0}, {"date": "2022-08-22", "close": 8.95, "volume": 371059.0}, {"date": "2022-08-23", "close": 9.09, "volume": 529816.0}, {"date": "2022-08-24", "close": 9.03, "volume": 388440.0}, {"date": "2022-08-25", "close": 9.0, "volume": 621521.0}, {"date": "2022-08-26", "close": 8.9, "volume": 502612.0}, {"date": "2022-08-29", "close": 8.9, "volume": 757039.0}, {"date": "2022-08-30", "close": 8.97, "volume": 385279.0}, {"date": "2022-08-31", "close": 8.91, "volume": 229740.0}, {"date": "2022-09-01", "close": 8.89, "volume": 443611.0}, {"date": "2022-09-02", "close": 8.85, "volume": 385467.0}, {"date": "2022-09-06", "close": 8.75, "volume": 473660.0}, {"date": "2022-09-07", "close": 8.84, "volume": 450793.0}, {"date": "2022-09-08", "close": 8.94, "volume": 498759.0}, {"date": "2022-09-09", "close": 8.99, "volume": 404207.0}, {"date": "2022-09-12", "close": 9.0, "volume": 321698.0}, {"date": "2022-09-13", "close": 8.81, "volume": 799394.0}, {"date": "2022-09-14", "close": 8.81, "volume": 723896.0}, {"date": "2022-09-15", "close": 8.72, "volume": 243700.0}, {"date": "2022-09-16", "close": 8.83, "volume": 623819.0}, {"date": "2022-09-19", "close": 8.71, "volume": 410538.0}, {"date": "2022-09-20", "close": 8.6, "volume": 494670.0}, {"date": "2022-09-21", "close": 8.6, "volume": 385097.0}, {"date": "2022-09-22", "close": 8.53, "volume": 498265.0}, {"date": "2022-09-23", "close": 8.53, "volume": 618942.0}, {"date": "2022-09-26", "close": 8.45, "volume": 600676.0}, {"date": "2022-09-27", "close": 8.44, "volume": 716904.0}, {"date": "2022-09-28", "close": 8.46, "volume": 544433.0}, {"date": "2022-09-29", "close": 8.41, "volume": 478307.0}, {"date": "2022-09-30", "close": 8.46, "volume": 429012.0}, {"date": "2022-10-03", "close": 8.51, "volume": 492155.0}, {"date": "2022-10-04", "close": 8.65, "volume": 534906.0}, {"date": "2022-10-05", "close": 8.57, "volume": 400658.0}, {"date": "2022-10-06", "close": 8.53, "volume": 387550.0}, {"date": "2022-10-07", "close": 8.67, "volume": 635690.0}, {"date": "2022-10-10", "close": 8.63, "volume": 444013.0}, {"date": "2022-10-11", "close": 8.56, "volume": 379713.0}, {"date": "2022-10-12", "close": 8.58, "volume": 370438.0}, {"date": "2022-10-13", "close": 8.49, "volume": 716119.0}, {"date": "2022-10-14", "close": 8.39, "volume": 660026.0}, {"date": "2022-10-17", "close": 8.4, "volume": 340966.0}, {"date": "2022-10-18", "close": 8.38, "volume": 536977.0}, {"date": "2022-10-19", "close": 8.37, "volume": 434323.0}, {"date": "2022-10-20", "close": 8.34, "volume": 343650.0}, {"date": "2022-10-21", "close": 8.34, "volume": 564672.0}, {"date": "2022-10-24", "close": 8.38, "volume": 544940.0}, {"date": "2022-10-25", "close": 8.4, "volume": 638581.0}, {"date": "2022-10-26", "close": 8.37, "volume": 472790.0}, {"date": "2022-10-27", "close": 8.35, "volume": 660475.0}, {"date": "2022-10-28", "close": 8.32, "volume": 959655.0}, {"date": "2022-10-31", "close": 8.35, "volume": 517569.0}, {"date": "2022-11-01", "close": 8.42, "volume": 506141.0}, {"date": "2022-11-02", "close": 8.33, "volume": 496998.0}, {"date": "2022-11-03", "close": 8.32, "volume": 653203.0}, {"date": "2022-11-04", "close": 8.27, "volume": 763723.0}, {"date": "2022-11-07", "close": 8.32, "volume": 668531.0}, {"date": "2022-11-08", "close": 8.33, "volume": 575960.0}, {"date": "2022-11-09", "close": 8.3, "volume": 378066.0}, {"date": "2022-11-10", "close": 8.5, "volume": 578192.0}, {"date": "2022-11-11", "close": 8.48, "volume": 541255.0}, {"date": "2022-11-14", "close": 8.37, "volume": 475670.0}, {"date": "2022-11-15", "close": 8.45, "volume": 697795.0}, {"date": "2022-11-16", "close": 8.59, "volume": 646026.0}, {"date": "2022-11-17", "close": 8.53, "volume": 705472.0}, {"date": "2022-11-18", "close": 8.58, "volume": 991373.0}, {"date": "2022-11-21", "close": 8.6, "volume": 713630.0}, {"date": "2022-11-22", "close": 8.75, "volume": 551234.0}, {"date": "2022-11-23", "close": 8.68, "volume": 580809.0}, {"date": "2022-11-25", "close": 8.76, "volume": 247371.0}, {"date": "2022-11-28", "close": 8.69, "volume": 660974.0}, {"date": "2022-11-29", "close": 8.68, "volume": 591877.0}, {"date": "2022-11-30", "close": 8.76, "volume": 556616.0}, {"date": "2022-12-01", "close": 8.71, "volume": 784224.0}, {"date": "2022-12-02", "close": 8.66, "volume": 1354066.0}, {"date": "2022-12-05", "close": 8.65, "volume": 498597.0}, {"date": "2022-12-06", "close": 8.65, "volume": 847033.0}, {"date": "2022-12-07", "close": 8.78, "volume": 915463.0}, {"date": "2022-12-08", "close": 8.7, "volume": 627040.0}, {"date": "2022-12-09", "close": 8.67, "volume": 529894.0}, {"date": "2022-12-12", "close": 8.71, "volume": 664037.0}, {"date": "2022-12-13", "close": 8.74, "volume": 856867.0}, {"date": "2022-12-14", "close": 8.74, "volume": 752788.0}, {"date": "2022-12-15", "close": 8.68, "volume": 1018622.0}, {"date": "2022-12-16", "close": 8.66, "volume": 963851.0}, {"date": "2022-12-19", "close": 8.64, "volume": 2190091.0}, {"date": "2022-12-20", "close": 8.55, "volume": 1340557.0}, {"date": "2022-12-21", "close": 8.57, "volume": 1069978.0}, {"date": "2022-12-22", "close": 8.53, "volume": 1223501.0}, {"date": "2022-12-23", "close": 8.54, "volume": 643303.0}, {"date": "2022-12-27", "close": 8.45, "volume": 1624661.0}, {"date": "2022-12-28", "close": 8.5, "volume": 1471093.0}, {"date": "2022-12-29", "close": 8.6, "volume": 1440903.0}, {"date": "2022-12-30", "close": 8.6, "volume": 1508163.0}, {"date": "2023-01-03", "close": 8.7, "volume": 693872.0}, {"date": "2023-01-04", "close": 8.86, "volume": 603049.0}, {"date": "2023-01-05", "close": 8.81, "volume": 335832.0}, {"date": "2023-01-06", "close": 8.92, "volume": 366293.0}, {"date": "2023-01-09", "close": 9.01, "volume": 497441.0}, {"date": "2023-01-10", "close": 9.01, "volume": 283324.0}, {"date": "2023-01-11", "close": 9.06, "volume": 497112.0}, {"date": "2023-01-12", "close": 9.08, "volume": 353963.0}, {"date": "2023-01-13", "close": 8.95, "volume": 523406.0}, {"date": "2023-01-17", "close": 8.95, "volume": 406086.0}, {"date": "2023-01-18", "close": 9.1, "volume": 532432.0}, {"date": "2023-01-19", "close": 9.12, "volume": 383217.0}, {"date": "2023-01-20", "close": 9.11, "volume": 519111.0}, {"date": "2023-01-23", "close": 9.14, "volume": 405357.0}, {"date": "2023-01-24", "close": 9.09, "volume": 510983.0}, {"date": "2023-01-25", "close": 9.025, "volume": 298310.0}, {"date": "2023-01-26", "close": 9.04, "volume": 396868.0}, {"date": "2023-01-27", "close": 9.05, "volume": 355631.0}, {"date": "2023-01-30", "close": 9.06, "volume": 377444.0}, {"date": "2023-01-31", "close": 9.11, "volume": 342880.0}, {"date": "2023-02-01", "close": 9.15, "volume": 386898.0}, {"date": "2023-02-02", "close": 9.17, "volume": 431825.0}, {"date": "2023-02-03", "close": 9.12, "volume": 413031.0}, {"date": "2023-02-06", "close": 9.05, "volume": 386424.0}, {"date": "2023-02-07", "close": 9.09, "volume": 256098.0}, {"date": "2023-02-08", "close": 9.08, "volume": 272652.0}, {"date": "2023-02-09", "close": 9.01, "volume": 247196.0}, {"date": "2023-02-10", "close": 9.02, "volume": 317448.0}, {"date": "2023-02-13", "close": 9.06, "volume": 278189.0}, {"date": "2023-02-14", "close": 8.91, "volume": 482785.0}, {"date": "2023-02-15", "close": 8.9, "volume": 285351.0}, {"date": "2023-02-16", "close": 8.86, "volume": 436578.0}, {"date": "2023-02-17", "close": 8.9, "volume": 390584.0}, {"date": "2023-02-21", "close": 8.81, "volume": 337433.0}, {"date": "2023-02-22", "close": 8.75, "volume": 273700.0}, {"date": "2023-02-23", "close": 8.75, "volume": 262862.0}, {"date": "2023-02-24", "close": 8.73, "volume": 304669.0}, {"date": "2023-02-27", "close": 8.93, "volume": 495822.0}, {"date": "2023-02-28", "close": 8.91, "volume": 400151.0}, {"date": "2023-03-01", "close": 8.86, "volume": 328348.0}, {"date": "2023-03-02", "close": 8.81, "volume": 377119.0}, {"date": "2023-03-03", "close": 8.85, "volume": 291666.0}, {"date": "2023-03-06", "close": 8.8, "volume": 271050.0}, {"date": "2023-03-07", "close": 8.73, "volume": 272347.0}, {"date": "2023-03-08", "close": 8.65, "volume": 794820.0}, {"date": "2023-03-09", "close": 8.65, "volume": 462587.0}, {"date": "2023-03-10", "close": 8.63, "volume": 449051.0}, {"date": "2023-03-13", "close": 8.64, "volume": 412291.0}, {"date": "2023-03-14", "close": 8.69, "volume": 300720.0}, {"date": "2023-03-15", "close": 8.74, "volume": 365042.0}, {"date": "2023-03-16", "close": 8.69, "volume": 260140.0}, {"date": "2023-03-17", "close": 8.72, "volume": 294368.0}, {"date": "2023-03-20", "close": 8.74, "volume": 234526.0}, {"date": "2023-03-21", "close": 8.67, "volume": 284701.0}, {"date": "2023-03-22", "close": 8.67, "volume": 296945.0}, {"date": "2023-03-23", "close": 8.69, "volume": 206242.0}, {"date": "2023-03-24", "close": 8.67, "volume": 294134.0}, {"date": "2023-03-27", "close": 8.67, "volume": 333186.0}, {"date": "2023-03-28", "close": 8.7, "volume": 179900.0}, {"date": "2023-03-29", "close": 8.68, "volume": 250584.0}, {"date": "2023-03-30", "close": 8.77, "volume": 381142.0}, {"date": "2023-03-31", "close": 8.81, "volume": 412806.0}, {"date": "2023-04-03", "close": 8.85, "volume": 243529.0}, {"date": "2023-04-04", "close": 8.8, "volume": 314673.0}, {"date": "2023-04-05", "close": 8.99, "volume": 571499.0}, {"date": "2023-04-06", "close": 8.91, "volume": 289018.0}, {"date": "2023-04-10", "close": 8.88, "volume": 357144.0}, {"date": "2023-04-11", "close": 8.94, "volume": 320734.0}, {"date": "2023-04-12", "close": 9.01, "volume": 307879.0}, {"date": "2023-04-13", "close": 8.97, "volume": 270542.0}, {"date": "2023-04-14", "close": 8.92, "volume": 234033.0}, {"date": "2023-04-17", "close": 8.85, "volume": 436007.0}, {"date": "2023-04-18", "close": 8.8, "volume": 441373.0}, {"date": "2023-04-19", "close": 8.81, "volume": 284904.0}, {"date": "2023-04-20", "close": 8.81, "volume": 201850.0}, {"date": "2023-04-21", "close": 8.78, "volume": 279830.0}, {"date": "2023-04-24", "close": 8.77, "volume": 365966.0}, {"date": "2023-04-25", "close": 8.78, "volume": 376517.0}, {"date": "2023-04-26", "close": 8.77, "volume": 343281.0}, {"date": "2023-04-27", "close": 8.78, "volume": 326075.0}, {"date": "2023-04-28", "close": 8.8, "volume": 331699.0}, {"date": "2023-05-01", "close": 8.77, "volume": 225017.0}, {"date": "2023-05-02", "close": 8.78, "volume": 472996.0}, {"date": "2023-05-03", "close": 8.78, "volume": 251426.0}, {"date": "2023-05-04", "close": 8.77, "volume": 300908.0}, {"date": "2023-05-05", "close": 8.78, "volume": 379753.0}, {"date": "2023-05-08", "close": 8.8, "volume": 433652.0}, {"date": "2023-05-09", "close": 8.82, "volume": 237409.0}, {"date": "2023-05-10", "close": 8.84, "volume": 319691.0}, {"date": "2023-05-11", "close": 8.8, "volume": 323064.0}, {"date": "2023-05-12", "close": 8.78, "volume": 140859.0}, {"date": "2023-05-15", "close": 8.77, "volume": 107893.0}, {"date": "2023-05-16", "close": 8.73, "volume": 312898.0}, {"date": "2023-05-17", "close": 8.73, "volume": 194268.0}, {"date": "2023-05-18", "close": 8.76, "volume": 260024.0}, {"date": "2023-05-19", "close": 8.77, "volume": 225154.0}, {"date": "2023-05-22", "close": 8.8, "volume": 258398.0}, {"date": "2023-05-23", "close": 8.8, "volume": 306390.0}, {"date": "2023-05-24", "close": 8.72, "volume": 310306.0}, {"date": "2023-05-25", "close": 8.72, "volume": 310501.0}, {"date": "2023-05-26", "close": 8.73, "volume": 245762.0}, {"date": "2023-05-30", "close": 8.79, "volume": 340347.0}, {"date": "2023-05-31", "close": 8.84, "volume": 294696.0}, {"date": "2023-06-01", "close": 8.84, "volume": 225011.0}, {"date": "2023-06-02", "close": 8.83, "volume": 223419.0}, {"date": "2023-06-05", "close": 8.8, "volume": 226580.0}, {"date": "2023-06-06", "close": 8.81, "volume": 204261.0}, {"date": "2023-06-07", "close": 8.81, "volume": 237039.0}, {"date": "2023-06-08", "close": 8.78, "volume": 516548.0}, {"date": "2023-06-09", "close": 8.78, "volume": 201840.0}, {"date": "2023-06-12", "close": 8.78, "volume": 189935.0}, {"date": "2023-06-13", "close": 8.79, "volume": 195721.0}, {"date": "2023-06-14", "close": 8.78, "volume": 398470.0}, {"date": "2023-06-15", "close": 8.75, "volume": 271327.0}, {"date": "2023-06-16", "close": 8.71, "volume": 288712.0}, {"date": "2023-06-20", "close": 8.7, "volume": 375391.0}, {"date": "2023-06-21", "close": 8.68, "volume": 399964.0}, {"date": "2023-06-22", "close": 8.69, "volume": 528089.0}, {"date": "2023-06-23", "close": 8.71, "volume": 538437.0}, {"date": "2023-06-26", "close": 8.75, "volume": 379338.0}, {"date": "2023-06-27", "close": 8.74, "volume": 651469.0}, {"date": "2023-06-28", "close": 8.78, "volume": 240390.0}, {"date": "2023-06-29", "close": 8.71, "volume": 299491.0}, {"date": "2023-06-30", "close": 8.7, "volume": 196315.0}, {"date": "2023-07-03", "close": 8.75, "volume": 108506.0}, {"date": "2023-07-05", "close": 8.69, "volume": 368463.0}, {"date": "2023-07-06", "close": 8.6, "volume": 368218.0}, {"date": "2023-07-07", "close": 8.68, "volume": 288141.0}, {"date": "2023-07-10", "close": 8.72, "volume": 208241.0}, {"date": "2023-07-11", "close": 8.67, "volume": 224253.0}, {"date": "2023-07-12", "close": 8.73, "volume": 367676.0}, {"date": "2023-07-13", "close": 8.76, "volume": 265869.0}, {"date": "2023-07-14", "close": 8.68, "volume": 308126.0}, {"date": "2023-07-17", "close": 8.67, "volume": 271289.0}, {"date": "2023-07-18", "close": 8.71, "volume": 240550.0}, {"date": "2023-07-19", "close": 8.71, "volume": 393347.0}, {"date": "2023-07-20", "close": 8.71, "volume": 242974.0}, {"date": "2023-07-21", "close": 8.71, "volume": 200012.0}, {"date": "2023-07-24", "close": 8.74, "volume": 392749.0}, {"date": "2023-07-25", "close": 8.71, "volume": 402849.0}, {"date": "2023-07-26", "close": 8.71, "volume": 295565.0}, {"date": "2023-07-27", "close": 8.64, "volume": 522697.0}, {"date": "2023-07-28", "close": 8.72, "volume": 369294.0}, {"date": "2023-07-31", "close": 8.74, "volume": 353238.0}, {"date": "2023-08-01", "close": 8.73, "volume": 285288.0}, {"date": "2023-08-02", "close": 8.68, "volume": 375158.0}, {"date": "2023-08-03", "close": 8.64, "volume": 275666.0}, {"date": "2023-08-04", "close": 8.63, "volume": 259443.0}, {"date": "2023-08-07", "close": 8.59, "volume": 308394.0}, {"date": "2023-08-08", "close": 8.59, "volume": 298665.0}, {"date": "2023-08-09", "close": 8.59, "volume": 362771.0}, {"date": "2023-08-10", "close": 8.57, "volume": 380694.0}, {"date": "2023-08-11", "close": 8.59, "volume": 258129.0}, {"date": "2023-08-14", "close": 8.54, "volume": 388857.0}, {"date": "2023-08-15", "close": 8.52, "volume": 244407.0}, {"date": "2023-08-16", "close": 8.45, "volume": 448599.0}, {"date": "2023-08-17", "close": 8.47, "volume": 732349.0}, {"date": "2023-08-18", "close": 8.45, "volume": 460984.0}, {"date": "2023-08-21", "close": 8.41, "volume": 663054.0}, {"date": "2023-08-22", "close": 8.38, "volume": 619348.0}, {"date": "2023-08-23", "close": 8.41, "volume": 465020.0}, {"date": "2023-08-24", "close": 8.38, "volume": 538617.0}, {"date": "2023-08-25", "close": 8.39, "volume": 257796.0}, {"date": "2023-08-28", "close": 8.39, "volume": 679741.0}, {"date": "2023-08-29", "close": 8.44, "volume": 471245.0}, {"date": "2023-08-30", "close": 8.47, "volume": 384843.0}, {"date": "2023-08-31", "close": 8.47, "volume": 293248.0}, {"date": "2023-09-01", "close": 8.46, "volume": 318624.0}, {"date": "2023-09-05", "close": 8.43, "volume": 299860.0}, {"date": "2023-09-06", "close": 8.42, "volume": 356692.0}, {"date": "2023-09-07", "close": 8.4, "volume": 556626.0}, {"date": "2023-09-08", "close": 8.37, "volume": 270930.0}, {"date": "2023-09-11", "close": 8.37, "volume": 461091.0}, {"date": "2023-09-12", "close": 8.35, "volume": 423941.0}, {"date": "2023-09-13", "close": 8.34, "volume": 470771.0}, {"date": "2023-09-14", "close": 8.34, "volume": 736760.0}, {"date": "2023-09-15", "close": 8.33, "volume": 170712.0}, {"date": "2023-09-18", "close": 8.29, "volume": 473308.0}, {"date": "2023-09-19", "close": 8.28, "volume": 461007.0}, {"date": "2023-09-20", "close": 8.3, "volume": 392486.0}, {"date": "2023-09-21", "close": 8.27, "volume": 375661.0}, {"date": "2023-09-22", "close": 8.26, "volume": 622600.0}, {"date": "2023-09-25", "close": 8.24, "volume": 536905.0}, {"date": "2023-09-26", "close": 8.15, "volume": 594563.0}, {"date": "2023-09-27", "close": 8.22, "volume": 829385.0}, {"date": "2023-09-28", "close": 8.19, "volume": 998832.0}, {"date": "2023-09-29", "close": 8.26, "volume": 768316.0}, {"date": "2023-10-02", "close": 8.23, "volume": 529871.0}, {"date": "2023-10-03", "close": 8.22, "volume": 796439.0}, {"date": "2023-10-04", "close": 8.21, "volume": 426278.0}, {"date": "2023-10-05", "close": 8.19, "volume": 476313.0}, {"date": "2023-10-06", "close": 8.19, "volume": 470688.0}, {"date": "2023-10-09", "close": 8.19, "volume": 280275.0}, {"date": "2023-10-10", "close": 8.19, "volume": 539410.0}, {"date": "2023-10-11", "close": 8.26, "volume": 434798.0}, {"date": "2023-10-12", "close": 8.21, "volume": 515022.0}, {"date": "2023-10-13", "close": 8.22, "volume": 316884.0}, {"date": "2023-10-16", "close": 8.17, "volume": 468196.0}, {"date": "2023-10-17", "close": 8.1, "volume": 431744.0}, {"date": "2023-10-18", "close": 8.02, "volume": 689663.0}, {"date": "2023-10-19", "close": 8.04, "volume": 635482.0}, {"date": "2023-10-20", "close": 7.99, "volume": 536669.0}, {"date": "2023-10-23", "close": 7.92, "volume": 869394.0}, {"date": "2023-10-24", "close": 7.99, "volume": 587827.0}, {"date": "2023-10-25", "close": 7.9, "volume": 648084.0}, {"date": "2023-10-26", "close": 7.87, "volume": 1383669.0}, {"date": "2023-10-27", "close": 7.91, "volume": 671567.0}, {"date": "2023-10-30", "close": 7.94, "volume": 692395.0}, {"date": "2023-10-31", "close": 7.99, "volume": 492499.0}, {"date": "2023-11-01", "close": 8.09, "volume": 635125.0}, {"date": "2023-11-02", "close": 8.25, "volume": 954972.0}, {"date": "2023-11-03", "close": 8.46, "volume": 938744.0}, {"date": "2023-11-06", "close": 8.34, "volume": 372288.0}, {"date": "2023-11-07", "close": 8.34, "volume": 453141.0}, {"date": "2023-11-08", "close": 8.41, "volume": 539376.0}, {"date": "2023-11-09", "close": 8.28, "volume": 338141.0}, {"date": "2023-11-10", "close": 8.31, "volume": 729123.0}, {"date": "2023-11-13", "close": 8.28, "volume": 324650.0}, {"date": "2023-11-14", "close": 8.32, "volume": 1068687.0}, {"date": "2023-11-15", "close": 8.28, "volume": 657174.0}, {"date": "2023-11-16", "close": 8.35, "volume": 804650.0}, {"date": "2023-11-17", "close": 8.34, "volume": 964750.0}, {"date": "2023-11-20", "close": 8.33, "volume": 1101205.0}, {"date": "2023-11-21", "close": 8.38, "volume": 1180804.0}, {"date": "2023-11-22", "close": 8.37, "volume": 708437.0}, {"date": "2023-11-24", "close": 8.41, "volume": 312849.0}, {"date": "2023-11-27", "close": 8.4, "volume": 713202.0}, {"date": "2023-11-28", "close": 8.39, "volume": 813441.0}, {"date": "2023-11-29", "close": 8.48, "volume": 1142266.0}, {"date": "2023-11-30", "close": 8.46, "volume": 615962.0}, {"date": "2023-12-01", "close": 8.5, "volume": 679801.0}, {"date": "2023-12-04", "close": 8.44, "volume": 736794.0}, {"date": "2023-12-05", "close": 8.48, "volume": 787660.0}, {"date": "2023-12-06", "close": 8.46, "volume": 605544.0}, {"date": "2023-12-07", "close": 8.54, "volume": 663575.0}, {"date": "2023-12-08", "close": 8.47, "volume": 774760.0}, {"date": "2023-12-11", "close": 8.45, "volume": 624508.0}, {"date": "2023-12-12", "close": 8.46, "volume": 722614.0}, {"date": "2023-12-13", "close": 8.64, "volume": 1075156.0}, {"date": "2023-12-14", "close": 8.66, "volume": 942335.0}, {"date": "2023-12-15", "close": 8.63, "volume": 633678.0}, {"date": "2023-12-18", "close": 8.62, "volume": 877940.0}, {"date": "2023-12-19", "close": 8.64, "volume": 828742.0}, {"date": "2023-12-20", "close": 8.59, "volume": 1032526.0}, {"date": "2023-12-21", "close": 8.6, "volume": 777073.0}, {"date": "2023-12-22", "close": 8.64, "volume": 790774.0}, {"date": "2023-12-26", "close": 8.61, "volume": 653446.0}, {"date": "2023-12-27", "close": 8.65, "volume": 1430471.0}, {"date": "2023-12-28", "close": 8.61, "volume": 1162155.0}, {"date": "2023-12-29", "close": 8.6, "volume": 742569.0}, {"date": "2024-01-02", "close": 8.64, "volume": 683007.0}, {"date": "2024-01-03", "close": 8.67, "volume": 623349.0}, {"date": "2024-01-04", "close": 8.66, "volume": 367976.0}, {"date": "2024-01-05", "close": 8.67, "volume": 626257.0}, {"date": "2024-01-08", "close": 8.69, "volume": 421804.0}, {"date": "2024-01-09", "close": 8.66, "volume": 321209.0}, {"date": "2024-01-10", "close": 8.66, "volume": 455511.0}, {"date": "2024-01-11", "close": 8.61, "volume": 449970.0}, {"date": "2024-01-12", "close": 8.63, "volume": 431220.0}, {"date": "2024-01-16", "close": 8.6, "volume": 488740.0}, {"date": "2024-01-17", "close": 8.59, "volume": 327507.0}, {"date": "2024-01-18", "close": 8.57, "volume": 348748.0}, {"date": "2024-01-19", "close": 8.54, "volume": 440752.0}, {"date": "2024-01-22", "close": 8.63, "volume": 677287.0}, {"date": "2024-01-23", "close": 8.65, "volume": 360526.0}, {"date": "2024-01-24", "close": 8.67, "volume": 398967.0}, {"date": "2024-01-25", "close": 8.69, "volume": 350734.0}, {"date": "2024-01-26", "close": 8.62, "volume": 296277.0}, {"date": "2024-01-29", "close": 8.75, "volume": 342179.0}, {"date": "2024-01-30", "close": 8.77, "volume": 487856.0}, {"date": "2024-01-31", "close": 8.81, "volume": 276775.0}, {"date": "2024-02-01", "close": 8.93, "volume": 232909.0}, {"date": "2024-02-02", "close": 8.86, "volume": 305299.0}, {"date": "2024-02-05", "close": 8.81, "volume": 319962.0}, {"date": "2024-02-06", "close": 8.84, "volume": 387777.0}, {"date": "2024-02-07", "close": 8.8, "volume": 274118.0}, {"date": "2024-02-08", "close": 8.8, "volume": 487232.0}, {"date": "2024-02-09", "close": 8.87, "volume": 280453.0}, {"date": "2024-02-12", "close": 8.92, "volume": 339958.0}, {"date": "2024-02-13", "close": 8.81, "volume": 403860.0}, {"date": "2024-02-14", "close": 8.79, "volume": 255852.0}, {"date": "2024-02-15", "close": 8.83, "volume": 199870.0}, {"date": "2024-02-16", "close": 8.81, "volume": 436790.0}, {"date": "2024-02-20", "close": 8.8, "volume": 306337.0}, {"date": "2024-02-21", "close": 8.82, "volume": 281103.0}, {"date": "2024-02-22", "close": 8.8, "volume": 392586.0}, {"date": "2024-02-23", "close": 8.78, "volume": 422914.0}, {"date": "2024-02-26", "close": 8.71, "volume": 239480.0}, {"date": "2024-02-27", "close": 8.65, "volume": 528955.0}, {"date": "2024-02-28", "close": 8.67, "volume": 552899.0}, {"date": "2024-02-29", "close": 8.69, "volume": 701706.0}, {"date": "2024-03-01", "close": 8.69, "volume": 615486.0}, {"date": "2024-03-04", "close": 8.68, "volume": 591811.0}, {"date": "2024-03-05", "close": 8.68, "volume": 430728.0}, {"date": "2024-03-06", "close": 8.69, "volume": 604151.0}, {"date": "2024-03-07", "close": 8.68, "volume": 898573.0}, {"date": "2024-03-08", "close": 8.74, "volume": 497209.0}, {"date": "2024-03-11", "close": 8.74, "volume": 468814.0}, {"date": "2024-03-12", "close": 8.72, "volume": 329978.0}, {"date": "2024-03-13", "close": 8.72, "volume": 518524.0}, {"date": "2024-03-14", "close": 8.66, "volume": 566774.0}, {"date": "2024-03-15", "close": 8.63, "volume": 243082.0}, {"date": "2024-03-18", "close": 8.68, "volume": 237872.0}, {"date": "2024-03-19", "close": 8.67, "volume": 241949.0}, {"date": "2024-03-20", "close": 8.66, "volume": 516267.0}, {"date": "2024-03-21", "close": 8.64, "volume": 608785.0}, {"date": "2024-03-22", "close": 8.64, "volume": 474323.0}, {"date": "2024-03-25", "close": 8.63, "volume": 425114.0}, {"date": "2024-03-26", "close": 8.64, "volume": 280602.0}, {"date": "2024-03-27", "close": 8.7, "volume": 328927.0}, {"date": "2024-03-28", "close": 8.71, "volume": 602289.0}, {"date": "2024-04-01", "close": 8.69, "volume": 439078.0}, {"date": "2024-04-02", "close": 8.64, "volume": 392679.0}, {"date": "2024-04-03", "close": 8.6, "volume": 607495.0}, {"date": "2024-04-04", "close": 8.64, "volume": 470601.0}, {"date": "2024-04-05", "close": 8.58, "volume": 313503.0}, {"date": "2024-04-08", "close": 8.59, "volume": 426889.0}, {"date": "2024-04-09", "close": 8.58, "volume": 320748.0}, {"date": "2024-04-10", "close": 8.5, "volume": 473389.0}, {"date": "2024-04-11", "close": 8.53, "volume": 236358.0}, {"date": "2024-04-12", "close": 8.47, "volume": 359310.0}, {"date": "2024-04-15", "close": 8.41, "volume": 596109.0}, {"date": "2024-04-16", "close": 8.47, "volume": 591026.0}, {"date": "2024-04-17", "close": 8.49, "volume": 282903.0}, {"date": "2024-04-18", "close": 8.47, "volume": 267736.0}, {"date": "2024-04-19", "close": 8.51, "volume": 456299.0}, {"date": "2024-04-22", "close": 8.49, "volume": 278726.0}, {"date": "2024-04-23", "close": 8.53, "volume": 488530.0}, {"date": "2024-04-24", "close": 8.5, "volume": 204955.0}, {"date": "2024-04-25", "close": 8.45, "volume": 384747.0}, {"date": "2024-04-26", "close": 8.45, "volume": 254350.0}, {"date": "2024-04-29", "close": 8.49, "volume": 490072.0}, {"date": "2024-04-30", "close": 8.47, "volume": 677817.0}, {"date": "2024-05-01", "close": 8.51, "volume": 518678.0}, {"date": "2024-05-02", "close": 8.5, "volume": 480194.0}, {"date": "2024-05-03", "close": 8.56, "volume": 360211.0}, {"date": "2024-05-06", "close": 8.63, "volume": 303830.0}, {"date": "2024-05-07", "close": 8.71, "volume": 385967.0}, {"date": "2024-05-08", "close": 8.71, "volume": 340620.0}, {"date": "2024-05-09", "close": 8.69, "volume": 317431.0}, {"date": "2024-05-10", "close": 8.66, "volume": 239334.0}, {"date": "2024-05-13", "close": 8.67, "volume": 290972.0}, {"date": "2024-05-14", "close": 8.64, "volume": 197817.0}, {"date": "2024-05-15", "close": 8.69, "volume": 254181.0}, {"date": "2024-05-16", "close": 8.655, "volume": 212314.0}, {"date": "2024-05-17", "close": 8.64, "volume": 391261.0}, {"date": "2024-05-20", "close": 8.58, "volume": 384893.0}, {"date": "2024-05-21", "close": 8.57, "volume": 265598.0}, {"date": "2024-05-22", "close": 8.53, "volume": 354370.0}, {"date": "2024-05-23", "close": 8.49, "volume": 442337.0}, {"date": "2024-05-24", "close": 8.47, "volume": 340876.0}, {"date": "2024-05-28", "close": 8.41, "volume": 518582.0}, {"date": "2024-05-29", "close": 8.39, "volume": 505499.0}, {"date": "2024-05-30", "close": 8.39, "volume": 522156.0}, {"date": "2024-05-31", "close": 8.47, "volume": 465522.0}, {"date": "2024-06-03", "close": 8.52, "volume": 369062.0}, {"date": "2024-06-04", "close": 8.52, "volume": 447257.0}, {"date": "2024-06-05", "close": 8.52, "volume": 530052.0}, {"date": "2024-06-06", "close": 8.5, "volume": 555793.0}, {"date": "2024-06-07", "close": 8.5, "volume": 535843.0}, {"date": "2024-06-10", "close": 8.47, "volume": 405663.0}, {"date": "2024-06-11", "close": 8.47, "volume": 347046.0}, {"date": "2024-06-12", "close": 8.49, "volume": 834104.0}, {"date": "2024-06-13", "close": 8.53, "volume": 628641.0}, {"date": "2024-06-14", "close": 8.55, "volume": 499688.0}, {"date": "2024-06-17", "close": 8.55, "volume": 414831.0}, {"date": "2024-06-18", "close": 8.56, "volume": 420670.0}, {"date": "2024-06-20", "close": 8.55, "volume": 444573.0}, {"date": "2024-06-21", "close": 8.54, "volume": 429298.0}, {"date": "2024-06-24", "close": 8.55, "volume": 328285.0}, {"date": "2024-06-25", "close": 8.54, "volume": 341849.0}, {"date": "2024-06-26", "close": 8.58, "volume": 353631.0}, {"date": "2024-06-27", "close": 8.56, "volume": 272291.0}, {"date": "2024-06-28", "close": 8.63, "volume": 566495.0}, {"date": "2024-07-01", "close": 8.59, "volume": 341605.0}, {"date": "2024-07-02", "close": 8.61, "volume": 424865.0}, {"date": "2024-07-03", "close": 8.63, "volume": 187811.0}, {"date": "2024-07-05", "close": 8.68, "volume": 264240.0}, {"date": "2024-07-08", "close": 8.63, "volume": 344650.0}, {"date": "2024-07-09", "close": 8.63, "volume": 282737.0}, {"date": "2024-07-10", "close": 8.64, "volume": 353424.0}, {"date": "2024-07-11", "close": 8.72, "volume": 340370.0}, {"date": "2024-07-12", "close": 8.75, "volume": 427118.0}, {"date": "2024-07-15", "close": 8.71, "volume": 416225.0}, {"date": "2024-07-16", "close": 8.77, "volume": 287289.0}, {"date": "2024-07-17", "close": 8.73, "volume": 246435.0}, {"date": "2024-07-18", "close": 8.745, "volume": 390823.0}, {"date": "2024-07-19", "close": 8.72, "volume": 220177.0}, {"date": "2024-07-22", "close": 8.74, "volume": 418146.0}, {"date": "2024-07-23", "close": 8.72, "volume": 229823.0}, {"date": "2024-07-24", "close": 8.67, "volume": 287688.0}, {"date": "2024-07-25", "close": 8.74, "volume": 316199.0}, {"date": "2024-07-26", "close": 8.73, "volume": 216626.0}, {"date": "2024-07-29", "close": 8.74, "volume": 413951.0}, {"date": "2024-07-30", "close": 8.71, "volume": 415540.0}, {"date": "2024-07-31", "close": 8.76, "volume": 514370.0}, {"date": "2024-08-01", "close": 8.84, "volume": 246612.0}, {"date": "2024-08-02", "close": 8.91, "volume": 467863.0}, {"date": "2024-08-05", "close": 8.69, "volume": 1157213.0}, {"date": "2024-08-06", "close": 8.72, "volume": 1664989.0}, {"date": "2024-08-07", "close": 8.77, "volume": 577226.0}, {"date": "2024-08-08", "close": 8.75, "volume": 350605.0}, {"date": "2024-08-09", "close": 8.79, "volume": 203521.0}, {"date": "2024-08-12", "close": 8.78, "volume": 370470.0}, {"date": "2024-08-13", "close": 8.8, "volume": 303335.0}, {"date": "2024-08-14", "close": 8.79, "volume": 236446.0}, {"date": "2024-08-15", "close": 8.75, "volume": 613700.0}, {"date": "2024-08-16", "close": 8.76, "volume": 235057.0}, {"date": "2024-08-19", "close": 8.79, "volume": 470840.0}, {"date": "2024-08-20", "close": 8.8, "volume": 241137.0}, {"date": "2024-08-21", "close": 8.83, "volume": 378552.0}, {"date": "2024-08-22", "close": 8.81, "volume": 347643.0}, {"date": "2024-08-23", "close": 8.83, "volume": 248319.0}, {"date": "2024-08-26", "close": 8.8, "volume": 493803.0}, {"date": "2024-08-27", "close": 8.8, "volume": 320353.0}, {"date": "2024-08-28", "close": 8.82, "volume": 239768.0}, {"date": "2024-08-29", "close": 8.82, "volume": 377247.0}, {"date": "2024-08-30", "close": 8.8, "volume": 339351.0}, {"date": "2024-09-03", "close": 8.88, "volume": 355243.0}, {"date": "2024-09-04", "close": 8.88, "volume": 467441.0}, {"date": "2024-09-05", "close": 8.95, "volume": 378460.0}, {"date": "2024-09-06", "close": 8.96, "volume": 664521.0}, {"date": "2024-09-09", "close": 8.99, "volume": 411154.0}, {"date": "2024-09-10", "close": 8.97, "volume": 395168.0}, {"date": "2024-09-11", "close": 8.99, "volume": 305409.0}, {"date": "2024-09-12", "close": 9.035, "volume": 260214.0}, {"date": "2024-09-13", "close": 9.02, "volume": 685852.0}, {"date": "2024-09-16", "close": 9.07, "volume": 399914.0}, {"date": "2024-09-17", "close": 9.07, "volume": 437558.0}, {"date": "2024-09-18", "close": 9.04, "volume": 502434.0}, {"date": "2024-09-19", "close": 9.07, "volume": 448575.0}, {"date": "2024-09-20", "close": 9.06, "volume": 249310.0}, {"date": "2024-09-23", "close": 9.035, "volume": 212277.0}, {"date": "2024-09-24", "close": 9.04, "volume": 260389.0}, {"date": "2024-09-25", "close": 9.0, "volume": 299251.0}, {"date": "2024-09-26", "close": 8.97, "volume": 385461.0}, {"date": "2024-09-27", "close": 9.0, "volume": 436650.0}, {"date": "2024-09-30", "close": 9.02, "volume": 519567.0}, {"date": "2024-10-01", "close": 9.09, "volume": 409705.0}, {"date": "2024-10-02", "close": 9.04, "volume": 467685.0}, {"date": "2024-10-03", "close": 9.04, "volume": 277938.0}, {"date": "2024-10-04", "close": 9.04, "volume": 313384.0}, {"date": "2024-10-07", "close": 9.07, "volume": 684811.0}, {"date": "2024-10-08", "close": 9.15, "volume": 891522.0}, {"date": "2024-10-09", "close": 9.11, "volume": 377599.0}, {"date": "2024-10-10", "close": 9.11, "volume": 479714.0}, {"date": "2024-10-11", "close": 9.1, "volume": 425250.0}, {"date": "2024-10-14", "close": 9.1, "volume": 787375.0}, {"date": "2024-10-15", "close": 9.14, "volume": 357686.0}, {"date": "2024-10-16", "close": 9.12, "volume": 425338.0}, {"date": "2024-10-17", "close": 9.09, "volume": 531009.0}, {"date": "2024-10-18", "close": 9.11, "volume": 328291.0}, {"date": "2024-10-21", "close": 9.08, "volume": 490295.0}, {"date": "2024-10-22", "close": 9.04, "volume": 406266.0}, {"date": "2024-10-23", "close": 8.93, "volume": 687894.0}, {"date": "2024-10-24", "close": 8.88, "volume": 517203.0}, {"date": "2024-10-25", "close": 8.92, "volume": 346409.0}, {"date": "2024-10-28", "close": 8.91, "volume": 365807.0}, {"date": "2024-10-29", "close": 8.9, "volume": 421906.0}, {"date": "2024-10-30", "close": 8.91, "volume": 664827.0}, {"date": "2024-10-31", "close": 8.91, "volume": 595897.0}, {"date": "2024-11-01", "close": 8.91, "volume": 529060.0}, {"date": "2024-11-04", "close": 8.9, "volume": 371964.0}, {"date": "2024-11-05", "close": 8.93, "volume": 362931.0}, {"date": "2024-11-06", "close": 8.89, "volume": 1227355.0}, {"date": "2024-11-07", "close": 8.93, "volume": 279566.0}, {"date": "2024-11-08", "close": 8.96, "volume": 362282.0}, {"date": "2024-11-11", "close": 8.93, "volume": 623775.0}, {"date": "2024-11-12", "close": 8.87, "volume": 449908.0}, {"date": "2024-11-13", "close": 8.86, "volume": 365469.0}, {"date": "2024-11-14", "close": 8.86, "volume": 458966.0}, {"date": "2024-11-15", "close": 8.79, "volume": 488695.0}, {"date": "2024-11-18", "close": 8.77, "volume": 563262.0}, {"date": "2024-11-19", "close": 8.8, "volume": 585821.0}, {"date": "2024-11-20", "close": 8.76, "volume": 331428.0}, {"date": "2024-11-21", "close": 8.73, "volume": 716025.0}, {"date": "2024-11-22", "close": 8.79, "volume": 414487.0}, {"date": "2024-11-25", "close": 8.83, "volume": 409537.0}, {"date": "2024-11-26", "close": 8.82, "volume": 421412.0}, {"date": "2024-11-27", "close": 8.92, "volume": 376754.0}, {"date": "2024-11-29", "close": 9.0, "volume": 212205.0}, {"date": "2024-12-02", "close": 9.02, "volume": 507294.0}, {"date": "2024-12-03", "close": 8.93, "volume": 597797.0}, {"date": "2024-12-04", "close": 8.94, "volume": 531634.0}, {"date": "2024-12-05", "close": 8.88, "volume": 427485.0}, {"date": "2024-12-06", "close": 8.92, "volume": 359794.0}, {"date": "2024-12-09", "close": 8.91, "volume": 460349.0}, {"date": "2024-12-10", "close": 8.9, "volume": 567265.0}, {"date": "2024-12-11", "close": 8.92, "volume": 595705.0}, {"date": "2024-12-12", "close": 8.86, "volume": 482198.0}, {"date": "2024-12-13", "close": 8.8, "volume": 626765.0}, {"date": "2024-12-16", "close": 8.71, "volume": 640074.0}, {"date": "2024-12-17", "close": 8.68, "volume": 642850.0}, {"date": "2024-12-18", "close": 8.63, "volume": 909982.0}, {"date": "2024-12-19", "close": 8.51, "volume": 1312702.0}, {"date": "2024-12-20", "close": 8.51, "volume": 1040036.0}, {"date": "2024-12-23", "close": 8.52, "volume": 1354411.0}, {"date": "2024-12-24", "close": 8.53, "volume": 618256.0}, {"date": "2024-12-26", "close": 8.57, "volume": 959016.0}, {"date": "2024-12-27", "close": 8.53, "volume": 1137111.0}, {"date": "2024-12-30", "close": 8.55, "volume": 2122840.0}, {"date": "2024-12-31", "close": 8.59, "volume": 1259201.0}, {"date": "2025-01-02", "close": 8.67, "volume": 317570.0}, {"date": "2025-01-03", "close": 8.7, "volume": 260834.0}, {"date": "2025-01-06", "close": 8.69, "volume": 440570.0}, {"date": "2025-01-07", "close": 8.66, "volume": 415514.0}, {"date": "2025-01-08", "close": 8.64, "volume": 514454.0}, {"date": "2025-01-10", "close": 8.58, "volume": 516354.0}, {"date": "2025-01-13", "close": 8.59, "volume": 374247.0}, {"date": "2025-01-14", "close": 8.61, "volume": 393060.0}, {"date": "2025-01-15", "close": 8.65, "volume": 590041.0}, {"date": "2025-01-16", "close": 8.65, "volume": 349085.0}, {"date": "2025-01-17", "close": 8.69, "volume": 339872.0}, {"date": "2025-01-21", "close": 8.71, "volume": 441984.0}, {"date": "2025-01-22", "close": 8.69, "volume": 319263.0}, {"date": "2025-01-23", "close": 8.69, "volume": 772756.0}, {"date": "2025-01-24", "close": 8.7, "volume": 345108.0}, {"date": "2025-01-27", "close": 8.74, "volume": 308595.0}, {"date": "2025-01-28", "close": 8.72, "volume": 360812.0}, {"date": "2025-01-29", "close": 8.68, "volume": 491768.0}, {"date": "2025-01-30", "close": 8.7, "volume": 359576.0}, {"date": "2025-01-31", "close": 8.8, "volume": 828070.0}, {"date": "2025-02-03", "close": 8.82, "volume": 556200.0}, {"date": "2025-02-04", "close": 8.82, "volume": 332174.0}, {"date": "2025-02-05", "close": 8.87, "volume": 492498.0}, {"date": "2025-02-06", "close": 8.87, "volume": 311307.0}, {"date": "2025-02-07", "close": 8.86, "volume": 384005.0}, {"date": "2025-02-10", "close": 8.86, "volume": 292020.0}, {"date": "2025-02-11", "close": 8.85, "volume": 282095.0}, {"date": "2025-02-12", "close": 8.81, "volume": 336530.0}, {"date": "2025-02-13", "close": 8.84, "volume": 289065.0}, {"date": "2025-02-14", "close": 8.87, "volume": 373467.0}, {"date": "2025-02-18", "close": 8.87, "volume": 340676.0}, {"date": "2025-02-19", "close": 8.9, "volume": 407706.0}, {"date": "2025-02-20", "close": 8.87, "volume": 379864.0}, {"date": "2025-02-21", "close": 8.88, "volume": 300167.0}, {"date": "2025-02-24", "close": 8.85, "volume": 297573.0}, {"date": "2025-02-25", "close": 8.87, "volume": 406622.0}, {"date": "2025-02-26", "close": 8.85, "volume": 449433.0}, {"date": "2025-02-27", "close": 8.85, "volume": 270019.0}, {"date": "2025-02-28", "close": 8.9, "volume": 592904.0}, {"date": "2025-03-03", "close": 8.84, "volume": 508727.0}, {"date": "2025-03-04", "close": 8.82, "volume": 351901.0}, {"date": "2025-03-05", "close": 8.82, "volume": 333548.0}, {"date": "2025-03-06", "close": 8.81, "volume": 460968.0}, {"date": "2025-03-07", "close": 8.79, "volume": 551776.0}, {"date": "2025-03-10", "close": 8.8, "volume": 329030.0}, {"date": "2025-03-11", "close": 8.79, "volume": 325721.0}, {"date": "2025-03-12", "close": 8.76, "volume": 304525.0}, {"date": "2025-03-13", "close": 8.72, "volume": 364607.0}, {"date": "2025-03-14", "close": 8.64, "volume": 458152.0}, {"date": "2025-03-17", "close": 8.65, "volume": 523686.0}, {"date": "2025-03-18", "close": 8.65, "volume": 249417.0}, {"date": "2025-03-19", "close": 8.62, "volume": 673234.0}, {"date": "2025-03-20", "close": 8.73, "volume": 474643.0}, {"date": "2025-03-21", "close": 8.79, "volume": 431172.0}, {"date": "2025-03-24", "close": 8.86, "volume": 580927.0}, {"date": "2025-03-25", "close": 8.81, "volume": 533951.0}, {"date": "2025-03-26", "close": 8.75, "volume": 335806.0}, {"date": "2025-03-27", "close": 8.73, "volume": 285579.0}, {"date": "2025-03-28", "close": 8.75, "volume": 223074.0}, {"date": "2025-03-31", "close": 8.77, "volume": 494989.0}, {"date": "2025-04-01", "close": 8.77, "volume": 353678.0}, {"date": "2025-04-02", "close": 8.76, "volume": 345792.0}, {"date": "2025-04-03", "close": 8.73, "volume": 603215.0}, {"date": "2025-04-04", "close": 8.6699, "volume": 771818.0}, {"date": "2025-04-07", "close": 8.62, "volume": 859470.0}, {"date": "2025-04-08", "close": 8.53, "volume": 776135.0}, {"date": "2025-04-09", "close": 8.56, "volume": 1558740.0}, {"date": "2025-04-10", "close": 8.48, "volume": 799579.0}, {"date": "2025-04-11", "close": 8.48, "volume": 960102.0}, {"date": "2025-04-14", "close": 8.61, "volume": 501686.0}, {"date": "2025-04-15", "close": 8.54, "volume": 574588.0}, {"date": "2025-04-16", "close": 8.55, "volume": 562686.0}, {"date": "2025-04-17", "close": 8.55, "volume": 521257.0}, {"date": "2025-04-21", "close": 8.43, "volume": 716174.0}, {"date": "2025-04-22", "close": 8.52, "volume": 462131.0}, {"date": "2025-04-23", "close": 8.57, "volume": 745443.0}, {"date": "2025-04-24", "close": 8.68, "volume": 816216.0}, {"date": "2025-04-25", "close": 8.67, "volume": 362366.0}, {"date": "2025-04-28", "close": 8.64, "volume": 311662.0}, {"date": "2025-04-29", "close": 8.67, "volume": 493894.0}, {"date": "2025-04-30", "close": 8.67, "volume": 642315.0}, {"date": "2025-05-01", "close": 8.69, "volume": 450324.0}, {"date": "2025-05-02", "close": 8.68, "volume": 403295.0}, {"date": "2025-05-05", "close": 8.64, "volume": 528631.0}, {"date": "2025-05-06", "close": 8.66, "volume": 447118.0}, {"date": "2025-05-07", "close": 8.7, "volume": 410361.0}, {"date": "2025-05-08", "close": 8.71, "volume": 483909.0}, {"date": "2025-05-09", "close": 8.71, "volume": 349546.0}, {"date": "2025-05-12", "close": 8.68, "volume": 364209.0}, {"date": "2025-05-13", "close": 8.67, "volume": 556388.0}, {"date": "2025-05-14", "close": 8.59, "volume": 727684.0}, {"date": "2025-05-15", "close": 8.61, "volume": 452567.0}, {"date": "2025-05-16", "close": 8.599, "volume": 384827.0}, {"date": "2025-05-19", "close": 8.58, "volume": 453312.0}, {"date": "2025-05-20", "close": 8.58, "volume": 432336.0}, {"date": "2025-05-21", "close": 8.46, "volume": 470638.0}, {"date": "2025-05-22", "close": 8.494, "volume": 493881.0}, {"date": "2025-05-23", "close": 8.5, "volume": 330063.0}, {"date": "2025-05-27", "close": 8.55, "volume": 407829.0}, {"date": "2025-05-28", "close": 8.53, "volume": 462247.0}, {"date": "2025-05-29", "close": 8.5, "volume": 398677.0}, {"date": "2025-05-30", "close": 8.56, "volume": 468588.0}, {"date": "2025-06-02", "close": 8.55, "volume": 459237.0}, {"date": "2025-06-03", "close": 8.56, "volume": 361491.0}, {"date": "2025-06-04", "close": 8.56, "volume": 435365.0}, {"date": "2025-06-05", "close": 8.54, "volume": 434276.0}, {"date": "2025-06-06", "close": 8.54, "volume": 269492.0}, {"date": "2025-06-09", "close": 8.58, "volume": 489833.0}, {"date": "2025-06-10", "close": 8.57, "volume": 478951.0}, {"date": "2025-06-11", "close": 8.6, "volume": 402110.0}, {"date": "2025-06-12", "close": 8.59, "volume": 300281.0}, {"date": "2025-06-13", "close": 8.53, "volume": 423705.0}, {"date": "2025-06-16", "close": 8.45, "volume": 1460292.0}, {"date": "2025-06-17", "close": 8.53, "volume": 552890.0}, {"date": "2025-06-18", "close": 8.55, "volume": 399414.0}, {"date": "2025-06-20", "close": 8.52, "volume": 366541.0}, {"date": "2025-06-23", "close": 8.61, "volume": 380580.0}, {"date": "2025-06-24", "close": 8.64, "volume": 334847.0}, {"date": "2025-06-25", "close": 8.58, "volume": 408064.0}, {"date": "2025-06-26", "close": 8.7, "volume": 1344067.0}, {"date": "2025-06-27", "close": 8.68, "volume": 401990.0}, {"date": "2025-06-30", "close": 8.69, "volume": 635014.0}, {"date": "2025-07-01", "close": 8.74, "volume": 451970.0}, {"date": "2025-07-02", "close": 8.75, "volume": 535578.0}, {"date": "2025-07-03", "close": 8.74, "volume": 308940.0}, {"date": "2025-07-07", "close": 8.71, "volume": 483722.0}, {"date": "2025-07-08", "close": 8.7, "volume": 536632.0}, {"date": "2025-07-09", "close": 8.68, "volume": 412657.0}, {"date": "2025-07-10", "close": 8.69, "volume": 424536.0}, {"date": "2025-07-11", "close": 8.68, "volume": 656922.0}, {"date": "2025-07-14", "close": 8.69, "volume": 459540.0}, {"date": "2025-07-15", "close": 8.66, "volume": 367579.0}, {"date": "2025-07-16", "close": 8.61, "volume": 376579.0}, {"date": "2025-07-17", "close": 8.6, "volume": 397715.0}, {"date": "2025-07-18", "close": 8.59, "volume": 282999.0}, {"date": "2025-07-21", "close": 8.56, "volume": 628789.0}, {"date": "2025-07-22", "close": 8.53, "volume": 643809.0}, {"date": "2025-07-23", "close": 8.46, "volume": 520519.0}, {"date": "2025-07-24", "close": 8.5, "volume": 504833.0}, {"date": "2025-07-25", "close": 8.54, "volume": 466551.0}, {"date": "2025-07-28", "close": 8.5, "volume": 214138.0}, {"date": "2025-07-29", "close": 8.5, "volume": 373467.0}, {"date": "2025-07-30", "close": 8.5, "volume": 341477.0}, {"date": "2025-07-31", "close": 8.55, "volume": 572231.0}, {"date": "2025-08-01", "close": 8.62, "volume": 521845.0}, {"date": "2025-08-04", "close": 8.58, "volume": 431313.0}, {"date": "2025-08-05", "close": 8.59, "volume": 416959.0}, {"date": "2025-08-06", "close": 8.62, "volume": 347647.0}, {"date": "2025-08-07", "close": 8.62, "volume": 319056.0}, {"date": "2025-08-08", "close": 8.64, "volume": 365300.0}, {"date": "2025-08-11", "close": 8.64, "volume": 485846.0}, {"date": "2025-08-12", "close": 8.66, "volume": 541009.0}, {"date": "2025-08-13", "close": 8.67, "volume": 483558.0}, {"date": "2025-08-14", "close": 8.64, "volume": 467376.0}, {"date": "2025-08-15", "close": 8.6, "volume": 792520.0}, {"date": "2025-08-18", "close": 8.59, "volume": 360156.0}, {"date": "2025-08-19", "close": 8.58, "volume": 276194.0}, {"date": "2025-08-20", "close": 8.64, "volume": 475336.0}, {"date": "2025-08-21", "close": 8.61, "volume": 509734.0}, {"date": "2025-08-22", "close": 8.66, "volume": 548625.0}, {"date": "2025-08-25", "close": 8.62, "volume": 418296.0}, {"date": "2025-08-26", "close": 8.63, "volume": 401120.0}, {"date": "2025-08-27", "close": 8.66, "volume": 635351.0}, {"date": "2025-08-28", "close": 8.68, "volume": 458096.0}, {"date": "2025-08-29", "close": 8.68, "volume": 485604.0}, {"date": "2025-09-02", "close": 8.68, "volume": 457091.0}, {"date": "2025-09-03", "close": 8.71, "volume": 378454.0}, {"date": "2025-09-04", "close": 8.72, "volume": 405306.0}, {"date": "2025-09-05", "close": 8.77, "volume": 550240.0}, {"date": "2025-09-08", "close": 8.78, "volume": 625743.0}, {"date": "2025-09-09", "close": 8.84, "volume": 472910.0}, {"date": "2025-09-10", "close": 8.89, "volume": 524274.0}, {"date": "2025-09-11", "close": 8.92, "volume": 350332.0}, {"date": "2025-09-12", "close": 8.92, "volume": 341503.0}, {"date": "2025-09-15", "close": 8.92, "volume": 417957.0}, {"date": "2025-09-16", "close": 8.93, "volume": 382074.0}, {"date": "2025-09-17", "close": 8.93, "volume": 494519.0}, {"date": "2025-09-18", "close": 8.97, "volume": 416064.0}, {"date": "2025-09-19", "close": 8.98, "volume": 376068.0}, {"date": "2025-09-22", "close": 8.96, "volume": 411370.0}, {"date": "2025-09-23", "close": 9.0, "volume": 625221.0}, {"date": "2025-09-24", "close": 8.97, "volume": 361943.0}, {"date": "2025-09-25", "close": 8.97, "volume": 487006.0}, {"date": "2025-09-26", "close": 9.02, "volume": 236232.0}, {"date": "2025-09-29", "close": 8.93, "volume": 504451.0}, {"date": "2025-09-30", "close": 8.98, "volume": 563219.0}, {"date": "2025-10-01", "close": 8.99, "volume": 413648.0}, {"date": "2025-10-02", "close": 8.99, "volume": 374745.0}, {"date": "2025-10-03", "close": 9.02, "volume": 366272.0}, {"date": "2025-10-06", "close": 8.93, "volume": 515428.0}, {"date": "2025-10-07", "close": 8.94, "volume": 504504.0}, {"date": "2025-10-08", "close": 9.0, "volume": 378050.0}, {"date": "2025-10-09", "close": 8.99, "volume": 518113.0}, {"date": "2025-10-10", "close": 9.07, "volume": 500496.0}, {"date": "2025-10-13", "close": 9.06, "volume": 372361.0}, {"date": "2025-10-14", "close": 9.09, "volume": 411502.0}, {"date": "2025-10-15", "close": 9.06, "volume": 330730.0}, {"date": "2025-10-16", "close": 8.99, "volume": 331326.0}, {"date": "2025-10-17", "close": 9.06, "volume": 994008.0}, {"date": "2025-10-20", "close": 9.09, "volume": 464265.0}, {"date": "2025-10-21", "close": 9.03, "volume": 545040.0}, {"date": "2025-10-22", "close": 8.99, "volume": 552348.0}, {"date": "2025-10-23", "close": 9.01, "volume": 313986.0}, {"date": "2025-10-24", "close": 9.02, "volume": 316053.0}, {"date": "2025-10-27", "close": 9.02, "volume": 613054.0}, {"date": "2025-10-28", "close": 9.03, "volume": 512057.0}, {"date": "2025-10-29", "close": 8.98, "volume": 466673.0}, {"date": "2025-10-30", "close": 8.97, "volume": 359341.0}, {"date": "2025-10-31", "close": 9.0, "volume": 545678.0}, {"date": "2025-11-03", "close": 9.03, "volume": 560857.0}, {"date": "2025-11-04", "close": 9.07, "volume": 745446.0}, {"date": "2025-11-05", "close": 9.07, "volume": 943607.0}, {"date": "2025-11-06", "close": 9.11, "volume": 450702.0}, {"date": "2025-11-07", "close": 9.11, "volume": 518480.0}, {"date": "2025-11-10", "close": 9.1, "volume": 312123.0}, {"date": "2025-11-11", "close": 9.14, "volume": 851531.0}, {"date": "2025-11-12", "close": 9.12, "volume": 258687.0}, {"date": "2025-11-13", "close": 9.11, "volume": 775546.0}, {"date": "2025-11-14", "close": 9.03, "volume": 565517.0}, {"date": "2025-11-17", "close": 9.08, "volume": 391806.0}, {"date": "2025-11-18", "close": 9.1, "volume": 320039.0}, {"date": "2025-11-19", "close": 9.07, "volume": 499077.0}, {"date": "2025-11-20", "close": 9.03, "volume": 332979.0}, {"date": "2025-11-21", "close": 9.04, "volume": 312386.0}, {"date": "2025-11-24", "close": 9.06, "volume": 418518.0}, {"date": "2025-11-25", "close": 9.08, "volume": 739707.0}, {"date": "2025-11-26", "close": 9.05, "volume": 481005.0}, {"date": "2025-11-28", "close": 9.09, "volume": 238411.0}, {"date": "2025-12-01", "close": 9.08, "volume": 616849.0}, {"date": "2025-12-02", "close": 9.06, "volume": 690185.0}, {"date": "2025-12-03", "close": 9.11, "volume": 656460.0}, {"date": "2025-12-04", "close": 9.13, "volume": 550005.0}, {"date": "2025-12-05", "close": 9.13, "volume": 670790.0}, {"date": "2025-12-08", "close": 9.1, "volume": 404067.0}, {"date": "2025-12-09", "close": 9.08, "volume": 501408.0}, {"date": "2025-12-10", "close": 9.12, "volume": 830263.0}, {"date": "2025-12-11", "close": 9.1, "volume": 538534.0}, {"date": "2025-12-12", "close": 9.06, "volume": 333875.0}, {"date": "2025-12-15", "close": 8.99, "volume": 545289.0}, {"date": "2025-12-16", "close": 8.97, "volume": 803181.0}, {"date": "2025-12-17", "close": 8.96, "volume": 470086.0}, {"date": "2025-12-18", "close": 8.98, "volume": 670259.0}, {"date": "2025-12-19", "close": 8.93, "volume": 682846.0}, {"date": "2025-12-22", "close": 8.96, "volume": 845258.0}, {"date": "2025-12-23", "close": 8.99, "volume": 674220.0}, {"date": "2025-12-24", "close": 8.98, "volume": 226226.0}, {"date": "2025-12-26", "close": 8.95, "volume": 664721.0}, {"date": "2025-12-29", "close": 9.0, "volume": 868953.0}, {"date": "2025-12-30", "close": 9.09, "volume": 755437.0}, {"date": "2025-12-31", "close": 9.06, "volume": 1063240.0}, {"date": "2026-01-02", "close": 9.1, "volume": 412053.0}, {"date": "2026-01-05", "close": 9.08, "volume": 548907.0}, {"date": "2026-01-06", "close": 9.06, "volume": 354544.0}, {"date": "2026-01-07", "close": 9.05, "volume": 509780.0}, {"date": "2026-01-08", "close": 9.04, "volume": 437536.0}, {"date": "2026-01-09", "close": 9.05, "volume": 799202.0}, {"date": "2026-01-12", "close": 9.07, "volume": 546702.0}, {"date": "2026-01-13", "close": 9.09, "volume": 379791.0}, {"date": "2026-01-14", "close": 9.11, "volume": 480378.0}, {"date": "2026-01-15", "close": 9.1, "volume": 293354.0}, {"date": "2026-01-16", "close": 9.17, "volume": 628566.0}, {"date": "2026-01-20", "close": 9.14, "volume": 667245.0}, {"date": "2026-01-21", "close": 9.07, "volume": 724752.0}, {"date": "2026-01-22", "close": 9.06, "volume": 553322.0}, {"date": "2026-01-23", "close": 9.05, "volume": 422448.0}, {"date": "2026-01-26", "close": 9.07, "volume": 781542.0}, {"date": "2026-01-27", "close": 9.1, "volume": 450069.0}, {"date": "2026-01-28", "close": 9.12, "volume": 710321.0}, {"date": "2026-01-29", "close": 9.1, "volume": 312327.0}, {"date": "2026-01-30", "close": 9.14, "volume": 463422.0}, {"date": "2026-02-02", "close": 9.16, "volume": 775726.0}, {"date": "2026-02-03", "close": 9.17, "volume": 780835.0}, {"date": "2026-02-04", "close": 9.16, "volume": 409638.0}, {"date": "2026-02-05", "close": 9.17, "volume": 276778.0}, {"date": "2026-02-06", "close": 9.18, "volume": 339646.0}, {"date": "2026-02-09", "close": 9.19, "volume": 346635.0}, {"date": "2026-02-10", "close": 9.18, "volume": 509098.0}, {"date": "2026-02-11", "close": 9.19, "volume": 274433.0}, {"date": "2026-02-12", "close": 9.2, "volume": 562221.0}, {"date": "2026-02-13", "close": 9.2, "volume": 623085.0}, {"date": "2026-02-17", "close": 9.23, "volume": 548468.0}, {"date": "2026-02-18", "close": 9.2, "volume": 410621.0}, {"date": "2026-02-19", "close": 9.2, "volume": 328316.0}, {"date": "2026-02-20", "close": 9.21, "volume": 408805.0}, {"date": "2026-02-23", "close": 9.21, "volume": 469524.0}, {"date": "2026-02-24", "close": 9.25, "volume": 551170.0}, {"date": "2026-02-25", "close": 9.22, "volume": 473293.0}, {"date": "2026-02-26", "close": 9.21, "volume": 410451.0}, {"date": "2026-02-27", "close": 9.21, "volume": 636587.0}, {"date": "2026-03-02", "close": 9.25, "volume": 410481.0}, {"date": "2026-03-03", "close": 9.24, "volume": 598203.0}, {"date": "2026-03-04", "close": 9.17, "volume": 667289.0}, {"date": "2026-03-05", "close": 9.2, "volume": 406431.0}, {"date": "2026-03-06", "close": 9.2, "volume": 346511.0}, {"date": "2026-03-09", "close": 9.26, "volume": 426960.0}, {"date": "2026-03-10", "close": 9.22, "volume": 477667.0}, {"date": "2026-03-11", "close": 9.21, "volume": 418743.0}, {"date": "2026-03-12", "close": 9.15, "volume": 280231.0}, {"date": "2026-03-13", "close": 9.14, "volume": 279345.0}, {"date": "2026-03-16", "close": 9.18, "volume": 313865.0}, {"date": "2026-03-17", "close": 9.21, "volume": 255985.0}, {"date": "2026-03-18", "close": 9.18, "volume": 347115.0}, {"date": "2026-03-19", "close": 9.18, "volume": 331683.0}, {"date": "2026-03-20", "close": 9.04, "volume": 928187.0}, {"date": "2026-03-23", "close": 9.07, "volume": 502038.0}, {"date": "2026-03-24", "close": 9.01, "volume": 637828.0}, {"date": "2026-03-25", "close": 9.01, "volume": 538816.0}, {"date": "2026-03-26", "close": 8.97, "volume": 557926.0}, {"date": "2026-03-27", "close": 8.88, "volume": 989892.0}, {"date": "2026-03-30", "close": 8.84, "volume": 513763.0}, {"date": "2026-03-31", "close": 8.99, "volume": 624381.0}, {"date": "2026-04-01", "close": 9.05, "volume": 532638.0}, {"date": "2026-04-02", "close": 9.09, "volume": 824656.0}, {"date": "2026-04-06", "close": 9.03, "volume": 857680.0}, {"date": "2026-04-07", "close": 9.11, "volume": 643424.0}, {"date": "2026-04-08", "close": 9.2, "volume": 643525.0}, {"date": "2026-04-09", "close": 9.18, "volume": 305497.0}, {"date": "2026-04-10", "close": 9.18, "volume": 472967.0}, {"date": "2026-04-13", "close": 9.2, "volume": 339701.0}, {"date": "2026-04-14", "close": 9.2, "volume": 561263.0}, {"date": "2026-04-15", "close": 9.15, "volume": 600873.0}, {"date": "2026-04-16", "close": 9.14, "volume": 368333.0}, {"date": "2026-04-17", "close": 9.15, "volume": 327790.0}, {"date": "2026-04-20", "close": 9.17, "volume": 297120.0}, {"date": "2026-04-21", "close": 9.16, "volume": 354370.0}, {"date": "2026-04-22", "close": 9.14, "volume": 622046.0}, {"date": "2026-04-23", "close": 9.13, "volume": 434998.0}, {"date": "2026-04-24", "close": 9.15, "volume": 206448.0}, {"date": "2026-04-27", "close": 9.17, "volume": 464815.0}, {"date": "2026-04-28", "close": 9.14, "volume": 264234.0}, {"date": "2026-04-29", "close": 9.11, "volume": 366191.0}, {"date": "2026-04-30", "close": 9.15, "volume": 576185.0}, {"date": "2026-05-01", "close": 9.15, "volume": 582116.0}, {"date": "2026-05-04", "close": 9.07, "volume": 443405.0}, {"date": "2026-05-05", "close": 9.18, "volume": 607725.0}, {"date": "2026-05-06", "close": 9.2, "volume": 982189.0}, {"date": "2026-05-07", "close": 9.21, "volume": 400829.0}, {"date": "2026-05-08", "close": 9.23, "volume": 266481.0}, {"date": "2026-05-11", "close": 9.23, "volume": 377611.0}, {"date": "2026-05-12", "close": 9.21, "volume": 601879.0}, {"date": "2026-05-13", "close": 9.15, "volume": 581574.0}, {"date": "2026-05-14", "close": 9.17, "volume": 427321.0}, {"date": "2026-05-15", "close": 9.08, "volume": 348558.0}, {"date": "2026-05-18", "close": 9.0, "volume": 950338.0}, {"date": "2026-05-19", "close": 9.04, "volume": 669185.0}, {"date": "2026-05-20", "close": 9.09, "volume": 679632.0}, {"date": "2026-05-21", "close": 9.02, "volume": 579424.0}, {"date": "2026-05-22", "close": 9.0, "volume": 498542.0}, {"date": "2026-05-26", "close": 9.04, "volume": 447661.0}, {"date": "2026-05-27", "close": 9.1, "volume": 821863.0}, {"date": "2026-05-28", "close": 9.12, "volume": 552205.0}, {"date": "2026-05-29", "close": 9.14, "volume": 485378.0}, {"date": "2026-06-01", "close": 9.07, "volume": 654938.0}, {"date": "2026-06-02", "close": 9.11, "volume": 429250.0}, {"date": "2026-06-03", "close": 9.06, "volume": 459056.0}, {"date": "2026-06-04", "close": 9.07, "volume": 367668.0}, {"date": "2026-06-05", "close": 9.06, "volume": 694429.0}, {"date": "2026-06-08", "close": 9.05, "volume": 536981.0}, {"date": "2026-06-09", "close": 9.06, "volume": 671158.0}, {"date": "2026-06-10", "close": 9.13, "volume": 679873.0}, {"date": "2026-06-11", "close": 9.14, "volume": 485633.0}, {"date": "2026-06-12", "close": 9.11, "volume": 339935.0}, {"date": "2026-06-15", "close": 9.12, "volume": 492733.0}, {"date": "2026-06-16", "close": 9.12, "volume": 470207.0}, {"date": "2026-06-17", "close": 9.1, "volume": 873265.0}, {"date": "2026-06-18", "close": 9.16, "volume": 548045.0}, {"date": "2026-06-22", "close": 9.12, "volume": 430779.0}, {"date": "2026-06-23", "close": 9.15, "volume": 415512.0}, {"date": "2026-06-24", "close": 9.16, "volume": 420928.0}, {"date": "2026-06-25", "close": 9.13, "volume": 508109.0}, {"date": "2026-06-26", "close": 9.22, "volume": 543240.0}, {"date": "2026-06-29", "close": 9.25, "volume": 429157.0}, {"date": "2026-06-30", "close": 9.22, "volume": 546379.0}, {"date": "2026-07-01", "close": 9.23, "volume": 542460.0}, {"date": "2026-07-02", "close": 9.23, "volume": 350752.0}, {"date": "2026-07-06", "close": 9.22, "volume": 514957.0}, {"date": "2026-07-07", "close": 9.21, "volume": 576716.0}, {"date": "2026-07-08", "close": 9.17, "volume": 527346.0}, {"date": "2026-07-09", "close": 9.18, "volume": 524874.0}, {"date": "2026-07-10", "close": 9.14, "volume": 517354.0}, {"date": "2026-07-13", "close": 9.17, "volume": 577315.0}, {"date": "2026-07-14", "close": 9.2, "volume": 530236.0}, {"date": "2026-07-15", "close": 9.2, "volume": 431498.0}, {"date": "2026-07-16", "close": 9.18, "volume": 349167.0}, {"date": "2026-07-17", "close": 9.13, "volume": 287215.0}, {"date": "2026-07-20", "close": 9.15, "volume": 341398.0}, {"date": "2026-07-21", "close": 9.16, "volume": 533060.0}, {"date": "2026-07-22", "close": 9.15, "volume": 393102.0}, {"date": "2026-07-23", "close": 9.12, "volume": 717676.0}, {"date": "2026-07-24", "close": 9.08, "volume": 545452.0}, {"date": "2026-07-27", "close": 9.05, "volume": 553230.0}, {"date": "2026-07-28", "close": 9.08, "volume": 381149.0}, {"date": "2026-07-29", "close": 9.1, "volume": 528090.0}, {"date": "2026-07-30", "close": 9.12, "volume": 511100.0}, {"date": "2026-07-31", "close": 9.15, "volume": 518419.0}, {"date": "2026-08-03", "close": 9.07, "volume": 555859.0}, {"date": "2026-08-04", "close": 9.08, "volume": 378226.0}, {"date": "2026-08-05", "close": 9.05, "volume": 437002.0}, {"date": "2026-08-06", "close": 9.03, "volume": 896875.0}, {"date": "2026-08-07", "close": 9.1, "volume": 601579.0}, {"date": "2026-08-10", "close": 9.07, "volume": 362718.0}, {"date": "2026-08-11", "close": 9.06, "volume": 527076.0}, {"date": "2026-08-12", "close": 9.0, "volume": 609261.0}, {"date": "2026-08-13", "close": 9.05, "volume": 465690.0}, {"date": "2026-08-14", "close": 9.06, "volume": 354415.0}, {"date": "2026-08-17", "close": 9.0, "volume": 469118.0}, {"date": "2026-08-18", "close": 8.99, "volume": 569185.0}, {"date": "2026-08-19", "close": 9.03, "volume": 436970.0}, {"date": "2026-08-20", "close": 8.98, "volume": 378125.0}, {"date": "2026-08-21", "close": 8.97, "volume": 343273.0}, {"date": "2026-08-24", "close": 8.95, "volume": 428003.0}, {"date": "2026-08-25", "close": 8.99, "volume": 504158.0}, {"date": "2026-08-26", "close": 8.92, "volume": 405160.0}, {"date": "2026-08-27", "close": 8.96, "volume": 518152.0}, {"date": "2026-08-28", "close": 8.99, "volume": 451508.0}, {"date": "2026-08-31", "close": 9.0, "volume": 503222.0}, {"date": "2026-09-01", "close": 8.95, "volume": 560706.0}, {"date": "2026-09-02", "close": 8.91, "volume": 381785.0}, {"date": "2026-09-03", "close": 8.88, "volume": 653153.0}, {"date": "2026-09-04", "close": 8.87, "volume": 327126.0}, {"date": "2026-09-08", "close": 8.86, "volume": 446080.0}, {"date": "2026-09-09", "close": 8.7, "volume": 553466.0}, {"date": "2026-09-10", "close": 8.68, "volume": 657025.0}, {"date": "2026-09-11", "close": 8.72, "volume": 579026.0}, {"date": "2026-09-14", "close": 8.63, "volume": 602568.0}, {"date": "2026-09-15", "close": 8.52, "volume": 848497.0}, {"date": "2026-09-16", "close": 8.54, "volume": 837211.0}, {"date": "2026-09-17", "close": 8.66, "volume": 761938.0}, {"date": "2026-09-18", "close": 8.51, "volume": 606345.0}, {"date": "2026-09-21", "close": 8.47, "volume": 814033.0}, {"date": "2026-09-22", "close": 8.38, "volume": 1542439.0}, {"date": "2026-09-23", "close": 8.24, "volume": 1513189.0}, {"date": "2026-09-24", "close": 8.13, "volume": 3369183.0}, {"date": "2026-09-25", "close": 8.18, "volume": 2303555.0}, {"date": "2026-09-28", "close": 8.15, "volume": 3393315.0}, {"date": "2026-09-29", "close": 8.21, "volume": 2362294.0}, {"date": "2026-09-30", "close": 8.29, "volume": 2065339.0}, {"date": "2026-10-01", "close": 8.25, "volume": 1733601.0}, {"date": "2026-10-02", "close": 8.28, "volume": 977783.0}, {"date": "2026-10-05", "close": 8.14, "volume": 1561302.0}, {"date": "2026-10-06", "close": 8.24, "volume": 2031893.0}, {"date": "2026-10-07", "close": 8.17, "volume": 1815136.0}, {"date": "2026-10-08", "close": 8.24, "volume": 1390941.0}, {"date": "2026-10-09", "close": 8.33, "volume": 1090472.0}, {"date": "2026-10-12", "close": 8.22, "volume": 959948.0}, {"date": "2026-10-13", "close": 8.28, "volume": 1746053.0}, {"date": "2026-10-14", "close": 8.14, "volume": 1700575.0}, {"date": "2026-10-15", "close": 8.23, "volume": 1917256.0}, {"date": "2026-10-16", "close": 8.23, "volume": 2447986.0}, {"date": "2026-10-19", "close": 8.29, "volume": 1523188.0}, {"date": "2026-10-20", "close": 8.28, "volume": 1539822.0}, {"date": "2026-10-21", "close": 8.26, "volume": 1350535.0}, {"date": "2026-10-22", "close": 8.39, "volume": 919579.0}, {"date": "2026-10-23", "close": 8.23, "volume": 2425947.0}, {"date": "2026-10-26", "close": 8.29, "volume": 1171423.0}], "refreshing": true}