{"ticker": "OIA", "overview": {"cik": "835333", "ticker": "OIA", "name": "Invesco Municipal Income Opportunities Trust", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "NPORT-P", "date": "2026-07-29", "title": "Form NPORT-P", "accession": "0000835333-26-000022", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-02", "title": "Form DEFA14A", "accession": "0001193125-26-292860", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-06-16", "title": "Proxy statement", "accession": "0001193125-26-271417", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-05-14", "title": "Form N-CEN", "accession": "0000835333-26-000017", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-05-08", "title": "Form N-CSR", "accession": "0001193125-26-213468", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-04-28", "title": "Form NPORT-P", "accession": "0000835333-26-000013", "price_sensitive": false}, {"form": "40-APP/A", "date": "2026-03-20", "title": "Form 40-APP/A", "accession": "0002071844-26-000278", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-02-23", "title": "Form CORRESP", "accession": "0002071844-26-000224", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-01-29", "title": "Form NPORT-P", "accession": "0000835333-26-000004", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-11-07", "title": "Form N-CSRS", "accession": "0001193125-25-271173", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-10-30", "title": "Form NPORT-P", "accession": "0000835333-25-000009", "price_sensitive": false}, {"form": "40-APP", "date": "2025-10-09", "title": "Form 40-APP", "accession": "0002071844-25-000202", "price_sensitive": false}, {"form": "40-17G", "date": "2025-09-19", "title": "Form 40-17G", "accession": "0001193125-25-209004", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-28", "title": "Form N-PX", "accession": "0001021408-25-004150", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-07-30", "title": "Form NPORT-P", "accession": "0001752724-25-183718", "price_sensitive": false}, {"form": "DEFA14A", "date": "2025-07-01", "title": "Form DEFA14A", "accession": "0001193125-25-153699", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-06-20", "title": "Proxy statement", "accession": "0001193125-25-143555", "price_sensitive": false}, {"form": "N-CEN", "date": "2025-05-14", "title": "Form N-CEN", "accession": "0001752724-25-102466", "price_sensitive": false}, {"form": "N-CSR", "date": "2025-05-02", "title": "Form N-CSR", "accession": "0001193125-25-111534", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-04-29", "title": "Form NPORT-P", "accession": "0001752724-25-096663", "price_sensitive": false}, {"form": "424B5", "date": "2025-03-13", "title": "Prospectus", "accession": "0001104659-25-023508", "price_sensitive": false}, {"form": "POS EX", "date": "2025-03-06", "title": "Form POS EX", "accession": "0001193125-25-048456", "price_sensitive": false}, {"form": "EFFECT", "date": "2025-02-12", "title": "Form EFFECT", "accession": "9999999995-25-000411", "price_sensitive": false}, {"form": "N-2/A", "date": "2025-02-07", "title": "Form N-2/A", "accession": "0001104659-25-010545", "price_sensitive": false}, {"form": "CORRESP", "date": "2025-02-05", "title": "Form CORRESP", "accession": "0001137439-25-000041", "price_sensitive": false}]}, "description": "Invesco Municipal Income Opportunities Trust trades as OIA on the NYSE and is registered in the United States. Privy Trades holds 14 insider filings for the company, from November 2013 to July 2019. Across those, 2 insiders disclosed 7 open-market purchases totalling $1.74M. The most recent filing on record is dated 30 April 2024.", "exchange": "NYSE", "stats": {"buy_n": 7, "buy_sum": 1741199.16, "sell_n": 0, "sell_sum": 0, "net": 1741199.16, "insiders": 2, "first_date": "2013-11-19", "last_date": "2019-07-08"}, "metrics": {"ticker": "OIA", "has_prices": true, "as_of": "2026-08-14", "last": 6.14, "prev_close": 6.1, "change": 0.040000000000000036, "change_pct": 0.006557377049180334, "session_volume": 199524.0, "vwap_5": 6.0841864090683915, "vwap_20": 6.082781680086803, "vwap_60": 6.119763724536331, "vwap_250": 6.052831155711134, "high_52w": 6.4, "low_52w": 5.91, "avg_volume_20": 130456.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001140361-24-024137", "src": "INSIDERS", "ticker": "OIA", "cik": "835333", "company": "Invesco Municipal Income Opportunities Trust", "company_raw": "Invesco Municipal Income Opportunities Trust", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner files routine paperwork on OIA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/835333/000114036124024137/0001140361-24-024137-index.htm", "trade_date": "2024-04-30", "timestamp": "2024-04-30", "mins": 1319988}, {"id": "0001140361-24-049476", "src": "INSIDERS", "ticker": "OIA", "cik": "835333", "company": "Invesco Municipal Income Opportunities Trust", "company_raw": "Invesco Municipal Income Opportunities Trust", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 29566.870000000003, "score": 45.3, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Major holder piles $30K into OIA", "source_url": "https://www.sec.gov/Archives/edgar/data/835333/000114036124049476/0001140361-24-049476-index.htm", "trade_date": "2019-07-08", "timestamp": "2019-07-08", "mins": 3851508}, {"id": "0001209191-17-003089", "src": "INSIDERS", "ticker": "OIA", "cik": "835333", "company": "Invesco Municipal Income Opportunities Trust", "company_raw": "Invesco Municipal Income Opportunities Trust", "who": "Albert R. Dowden", "who_key": "DOWDEN ALBERT R", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on OIA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/835333/000120919117003089/0001209191-17-003089-index.htm", "trade_date": "2016-12-31", "timestamp": "2016-12-31", "mins": 5174868}, {"id": "0001209191-17-003134", "src": "INSIDERS", "ticker": "OIA", "cik": "835333", "company": "Invesco Municipal Income Opportunities Trust", "company_raw": "Invesco Municipal Income Opportunities Trust", "who": "Suzanne Woolsey", "who_key": "WOOLSEY SUZANNE", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on OIA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/835333/000120919117003134/0001209191-17-003134-index.htm", "trade_date": "2016-12-31", "timestamp": "2016-12-31", "mins": 5174868}, {"id": "0001209191-16-095163", "src": "INSIDERS", "ticker": "OIA", "cik": "835333", "company": "Invesco Municipal Income Opportunities Trust", "company_raw": "Invesco Municipal Income Opportunities Trust", "who": "Hugo Sonnenschein", "who_key": "SONNENSCHEIN HUGO", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on OIA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/835333/000120919116095163/0001209191-16-095163-index.htm", "trade_date": "2015-12-31", "timestamp": "2015-12-31", "mins": 5701908}, {"id": "0001209191-16-095210", "src": "INSIDERS", "ticker": "OIA", "cik": "835333", "company": "Invesco Municipal Income Opportunities Trust", "company_raw": "Invesco Municipal Income Opportunities Trust", "who": "Rodney F. Dammeyer", "who_key": "Dammeyer Rodney F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director files routine paperwork on OIA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/835333/000120919116095210/0001209191-16-095210-index.htm", "trade_date": "2015-12-31", "timestamp": "2015-12-31", "mins": 5701908}, {"id": "0001209191-15-064877", "src": "INSIDERS", "ticker": "OIA", "cik": "835333", "company": "Invesco Municipal Income Opportunities Trust", "company_raw": "Invesco Municipal Income Opportunities Trust", "who": "Rodney F. Dammeyer", "who_key": "Dammeyer Rodney F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 268900.0, "score": 47.9, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "OIA draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/835333/000120919115064877/0001209191-15-064877-index.htm", "trade_date": "2015-08-10", "timestamp": "2015-08-10", "mins": 5907828}, {"id": "0001209191-15-081473", "src": "INSIDERS", "ticker": "OIA", "cik": "835333", "company": "Invesco Municipal Income Opportunities Trust", "company_raw": "Invesco Municipal Income Opportunities Trust", "who": "Rodney F. Dammeyer", "who_key": "Dammeyer Rodney F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 202000.0, "score": 45.2, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The boardroom is buying: $202K of OIA", "source_url": "https://www.sec.gov/Archives/edgar/data/835333/000120919115081473/0001209191-15-081473-index.htm", "trade_date": "2015-08-10", "timestamp": "2015-08-10", "mins": 5907828}, {"id": "0001209191-15-018214", "src": "INSIDERS", "ticker": "OIA", "cik": "835333", "company": "Invesco Municipal Income Opportunities Trust", "company_raw": "Invesco Municipal Income Opportunities Trust", "who": "Frank S. Bayley", "who_key": "BAYLEY FRANK S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director files routine paperwork on OIA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/835333/000120919115018214/0001209191-15-018214-index.htm", "trade_date": "2014-12-31", "timestamp": "2014-12-31", "mins": 6227508}, {"id": "0001209191-15-018260", "src": "INSIDERS", "ticker": "OIA", "cik": "835333", "company": "Invesco Municipal Income Opportunities Trust", "company_raw": "Invesco Municipal Income Opportunities Trust", "who": "Wayne W. Whalen", "who_key": "WHALEN WAYNE W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director files routine paperwork on OIA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/835333/000120919115018260/0001209191-15-018260-index.htm", "trade_date": "2014-12-31", "timestamp": "2014-12-31", "mins": 6227508}, {"id": "0001209191-13-058108", "src": "INSIDERS", "ticker": "OIA", "cik": "835333", "company": "Invesco Municipal Income Opportunities Trust", "company_raw": "Invesco Municipal Income Opportunities Trust", "who": "Rodney F. Dammeyer", "who_key": "Dammeyer Rodney F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 250263.0, "score": 51.3, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying OIA \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/835333/000120919113058108/0001209191-13-058108-index.htm", "trade_date": "2013-12-19", "timestamp": "2013-12-19", "mins": 6770388}, {"id": "0001209191-13-053906", "src": "INSIDERS", "ticker": "OIA", "cik": "835333", "company": "Invesco Municipal Income Opportunities Trust", "company_raw": "Invesco Municipal Income Opportunities Trust", "who": "Rodney F. Dammeyer", "who_key": "Dammeyer Rodney F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 196728.86, "score": 48.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "3 insiders pile into OIA", "source_url": "https://www.sec.gov/Archives/edgar/data/835333/000120919113053906/0001209191-13-053906-index.htm", "trade_date": "2013-11-22", "timestamp": "2013-11-22", "mins": 6809268}, {"id": "0001209191-13-053723", "src": "INSIDERS", "ticker": "OIA", "cik": "835333", "company": "Invesco Municipal Income Opportunities Trust", "company_raw": "Invesco Municipal Income Opportunities Trust", "who": "Rodney F. Dammeyer", "who_key": "Dammeyer Rodney F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 423468.43, "score": 61.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 3 insiders into OIA", "source_url": "https://www.sec.gov/Archives/edgar/data/835333/000120919113053723/0001209191-13-053723-index.htm", "trade_date": "2013-11-21", "timestamp": "2013-11-21", "mins": 6810708}, {"id": "0001209191-13-053339", "src": "INSIDERS", "ticker": "OIA", "cik": "835333", "company": "Invesco Municipal Income Opportunities Trust", "company_raw": "Invesco Municipal Income Opportunities Trust", "who": "Rodney F. Dammeyer", "who_key": "Dammeyer Rodney F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 370272.0, "score": 45.8, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 3 buying OIA", "source_url": "https://www.sec.gov/Archives/edgar/data/835333/000120919113053339/0001209191-13-053339-index.htm", "trade_date": "2013-11-19", "timestamp": "2013-11-19", "mins": 6813588}], "recent_buys": [{"id": "0001140361-24-049476", "src": "INSIDERS", "ticker": "OIA", "cik": "835333", "company": "Invesco Municipal Income Opportunities Trust", "company_raw": "Invesco Municipal Income Opportunities Trust", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 29566.870000000003, "score": 45.3, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Major holder piles $30K into OIA", "source_url": "https://www.sec.gov/Archives/edgar/data/835333/000114036124049476/0001140361-24-049476-index.htm", "trade_date": "2019-07-08", "timestamp": "2019-07-08", "mins": 3851508}, {"id": "0001209191-15-081473", "src": "INSIDERS", "ticker": "OIA", "cik": "835333", "company": "Invesco Municipal Income Opportunities Trust", "company_raw": "Invesco Municipal Income Opportunities Trust", "who": "Rodney F. Dammeyer", "who_key": "Dammeyer Rodney F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 202000.0, "score": 45.2, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The boardroom is buying: $202K of OIA", "source_url": "https://www.sec.gov/Archives/edgar/data/835333/000120919115081473/0001209191-15-081473-index.htm", "trade_date": "2015-08-10", "timestamp": "2015-08-10", "mins": 5907828}, {"id": "0001209191-15-064877", "src": "INSIDERS", "ticker": "OIA", "cik": "835333", "company": "Invesco Municipal Income Opportunities Trust", "company_raw": "Invesco Municipal Income Opportunities Trust", "who": "Rodney F. Dammeyer", "who_key": "Dammeyer Rodney F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 268900.0, "score": 47.9, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "OIA draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/835333/000120919115064877/0001209191-15-064877-index.htm", "trade_date": "2015-08-10", "timestamp": "2015-08-10", "mins": 5907828}, {"id": "0001209191-13-058108", "src": "INSIDERS", "ticker": "OIA", "cik": "835333", "company": "Invesco Municipal Income Opportunities Trust", "company_raw": "Invesco Municipal Income Opportunities Trust", "who": "Rodney F. Dammeyer", "who_key": "Dammeyer Rodney F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 250263.0, "score": 51.3, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying OIA \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/835333/000120919113058108/0001209191-13-058108-index.htm", "trade_date": "2013-12-19", "timestamp": "2013-12-19", "mins": 6770388}, {"id": "0001209191-13-053906", "src": "INSIDERS", "ticker": "OIA", "cik": "835333", "company": "Invesco Municipal Income Opportunities Trust", "company_raw": "Invesco Municipal Income Opportunities Trust", "who": "Rodney F. Dammeyer", "who_key": "Dammeyer Rodney F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 196728.86, "score": 48.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "3 insiders pile into OIA", "source_url": "https://www.sec.gov/Archives/edgar/data/835333/000120919113053906/0001209191-13-053906-index.htm", "trade_date": "2013-11-22", "timestamp": "2013-11-22", "mins": 6809268}, {"id": "0001209191-13-053723", "src": "INSIDERS", "ticker": "OIA", "cik": "835333", "company": "Invesco Municipal Income Opportunities Trust", "company_raw": "Invesco Municipal Income Opportunities Trust", "who": "Rodney F. Dammeyer", "who_key": "Dammeyer Rodney F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 423468.43, "score": 61.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 3 insiders into OIA", "source_url": "https://www.sec.gov/Archives/edgar/data/835333/000120919113053723/0001209191-13-053723-index.htm", "trade_date": "2013-11-21", "timestamp": "2013-11-21", "mins": 6810708}, {"id": "0001209191-13-053339", "src": "INSIDERS", "ticker": "OIA", "cik": "835333", "company": "Invesco Municipal Income Opportunities Trust", "company_raw": "Invesco Municipal Income Opportunities Trust", "who": "Rodney F. Dammeyer", "who_key": "Dammeyer Rodney F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 370272.0, "score": 45.8, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 3 buying OIA", "source_url": "https://www.sec.gov/Archives/edgar/data/835333/000120919113053339/0001209191-13-053339-index.htm", "trade_date": "2013-11-19", "timestamp": "2013-11-19", "mins": 6813588}], "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": "Invesco Municipal Income Opportunities Trust Common Stock", "new_value": "Invesco Municipal Income Opportunities Trust", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000835333", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000835333", "applied": 1, "detected_at": "2026-10-26T18:52:09.053840"}]}, "key_people": [{"who": "Rodney F. Dammeyer", "who_key": "Dammeyer Rodney F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 1711632.29, "sold": 0, "net": 1711632.29, "trades": 6, "top_score": 61.0, "lean": "buying", "history": [{"action": "BUY", "amount": 268900.0, "date": "2015-08-10", "score": 47.9, "source_url": "https://www.sec.gov/Archives/edgar/data/835333/000120919115064877/0001209191-15-064877-index.htm"}, {"action": "BUY", "amount": 202000.0, "date": "2015-08-10", "score": 45.2, "source_url": "https://www.sec.gov/Archives/edgar/data/835333/000120919115081473/0001209191-15-081473-index.htm"}, {"action": "BUY", "amount": 250263.0, "date": "2013-12-19", "score": 51.3, "source_url": "https://www.sec.gov/Archives/edgar/data/835333/000120919113058108/0001209191-13-058108-index.htm"}, {"action": "BUY", "amount": 196728.86, "date": "2013-11-22", "score": 48.0, "source_url": "https://www.sec.gov/Archives/edgar/data/835333/000120919113053906/0001209191-13-053906-index.htm"}, {"action": "BUY", "amount": 423468.43, "date": "2013-11-21", "score": 61.0, "source_url": "https://www.sec.gov/Archives/edgar/data/835333/000120919113053723/0001209191-13-053723-index.htm"}, {"action": "BUY", "amount": 370272.0, "date": "2013-11-19", "score": 45.8, "source_url": "https://www.sec.gov/Archives/edgar/data/835333/000120919113053339/0001209191-13-053339-index.htm"}], "latest": {"action": "BUY", "amount": 268900.0, "date": "2015-08-10", "score": 47.9, "source_url": "https://www.sec.gov/Archives/edgar/data/835333/000120919115064877/0001209191-15-064877-index.htm"}}, {"who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 29566.870000000003, "sold": 0, "net": 29566.870000000003, "trades": 1, "top_score": 45.3, "lean": "buying", "history": [{"action": "BUY", "amount": 29566.870000000003, "date": "2019-07-08", "score": 45.3, "source_url": "https://www.sec.gov/Archives/edgar/data/835333/000114036124049476/0001140361-24-049476-index.htm"}], "latest": {"action": "BUY", "amount": 29566.870000000003, "date": "2019-07-08", "score": 45.3, "source_url": "https://www.sec.gov/Archives/edgar/data/835333/000114036124049476/0001140361-24-049476-index.htm"}}], "activity": [], "announcements": [{"form": "NPORT-P", "date": "2026-07-29", "title": "Form NPORT-P", "accession": "0000835333-26-000022", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-02", "title": "Form DEFA14A", "accession": "0001193125-26-292860", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-06-16", "title": "Proxy statement", "accession": "0001193125-26-271417", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-05-14", "title": "Form N-CEN", "accession": "0000835333-26-000017", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-05-08", "title": "Form N-CSR", "accession": "0001193125-26-213468", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-04-28", "title": "Form NPORT-P", "accession": "0000835333-26-000013", "price_sensitive": false}, {"form": "40-APP/A", "date": "2026-03-20", "title": "Form 40-APP/A", "accession": "0002071844-26-000278", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-02-23", "title": "Form CORRESP", "accession": "0002071844-26-000224", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-01-29", "title": "Form NPORT-P", "accession": "0000835333-26-000004", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-11-07", "title": "Form N-CSRS", "accession": "0001193125-25-271173", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-10-30", "title": "Form NPORT-P", "accession": "0000835333-25-000009", "price_sensitive": false}, {"form": "40-APP", "date": "2025-10-09", "title": "Form 40-APP", "accession": "0002071844-25-000202", "price_sensitive": false}, {"form": "40-17G", "date": "2025-09-19", "title": "Form 40-17G", "accession": "0001193125-25-209004", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-28", "title": "Form N-PX", "accession": "0001021408-25-004150", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-07-30", "title": "Form NPORT-P", "accession": "0001752724-25-183718", "price_sensitive": false}, {"form": "DEFA14A", "date": "2025-07-01", "title": "Form DEFA14A", "accession": "0001193125-25-153699", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-06-20", "title": "Proxy statement", "accession": "0001193125-25-143555", "price_sensitive": false}, {"form": "N-CEN", "date": "2025-05-14", "title": "Form N-CEN", "accession": "0001752724-25-102466", "price_sensitive": false}, {"form": "N-CSR", "date": "2025-05-02", "title": "Form N-CSR", "accession": "0001193125-25-111534", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-04-29", "title": "Form NPORT-P", "accession": "0001752724-25-096663", "price_sensitive": false}, {"form": "424B5", "date": "2025-03-13", "title": "Prospectus", "accession": "0001104659-25-023508", "price_sensitive": false}, {"form": "POS EX", "date": "2025-03-06", "title": "Form POS EX", "accession": "0001193125-25-048456", "price_sensitive": false}, {"form": "EFFECT", "date": "2025-02-12", "title": "Form EFFECT", "accession": "9999999995-25-000411", "price_sensitive": false}, {"form": "N-2/A", "date": "2025-02-07", "title": "Form N-2/A", "accession": "0001104659-25-010545", "price_sensitive": false}, {"form": "CORRESP", "date": "2025-02-05", "title": "Form CORRESP", "accession": "0001137439-25-000041", "price_sensitive": false}], "performance": {"ticker": "OIA", "has_prices": true, "summary": {"n": 7, "avg": -0.23735537250823618, "win_rate": 0.0, "best": -0.1984334203655353, "worst": -0.24384236453201968, "as_of": "2026-08-14"}, "buys": [{"who": "BANK OF AMERICA CORP /DE/", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 29566.870000000003, "date": "2019-07-08", "score": 45.3, "ref_price": 7.66, "return": -0.1984334203655353}, {"who": "Dammeyer Rodney F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 202000.0, "date": "2015-08-10", "score": 45.2, "ref_price": 8.12, "return": -0.24384236453201968}, {"who": "Dammeyer Rodney F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 268900.0, "date": "2015-08-10", "score": 47.9, "ref_price": 8.12, "return": -0.24384236453201968}, {"who": "Dammeyer Rodney F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 250263.0, "date": "2013-12-19", "score": 51.3, "ref_price": 8.12, "return": -0.24384236453201968}, {"who": "Dammeyer Rodney F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 196728.86, "date": "2013-11-22", "score": 48.0, "ref_price": 8.12, "return": -0.24384236453201968}, {"who": "Dammeyer Rodney F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 423468.43, "date": "2013-11-21", "score": 61.0, "ref_price": 8.12, "return": -0.24384236453201968}, {"who": "Dammeyer Rodney F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 370272.0, "date": "2013-11-19", "score": 45.8, "ref_price": 8.12, "return": -0.24384236453201968}]}, "price_series": [{"date": "2016-08-15", "close": 8.12, "volume": 75687.0}, {"date": "2016-08-16", "close": 8.15, "volume": 101110.0}, {"date": "2016-08-17", "close": 8.18, "volume": 84058.0}, {"date": "2016-08-18", "close": 8.2, "volume": 93392.0}, {"date": "2016-08-19", "close": 8.19, "volume": 77616.0}, {"date": "2016-08-22", "close": 8.23, "volume": 94217.0}, {"date": "2016-08-23", "close": 8.21, "volume": 139403.0}, {"date": "2016-08-24", "close": 8.22, "volume": 55222.0}, {"date": "2016-08-25", "close": 8.19, "volume": 70297.0}, {"date": "2016-08-26", "close": 8.15, "volume": 91246.0}, {"date": "2016-08-29", "close": 8.16, "volume": 64984.0}, {"date": "2016-08-30", "close": 8.22, "volume": 79972.0}, {"date": "2016-08-31", "close": 8.2101, "volume": 60137.0}, {"date": "2016-09-01", "close": 8.19, "volume": 109006.0}, {"date": "2016-09-02", "close": 8.12, "volume": 96672.0}, {"date": "2016-09-06", "close": 8.21, "volume": 75678.0}, {"date": "2016-09-07", "close": 8.24, "volume": 70655.0}, {"date": "2016-09-08", "close": 8.22, "volume": 118583.0}, {"date": "2016-09-09", "close": 8.0, "volume": 203711.0}, {"date": "2016-09-12", "close": 8.09, "volume": 110325.0}, {"date": "2016-09-13", "close": 8.04, "volume": 69211.0}, {"date": "2016-09-14", "close": 8.1, "volume": 72406.0}, {"date": "2016-09-15", "close": 8.15, "volume": 125134.0}, {"date": "2016-09-16", "close": 8.09, "volume": 45315.0}, {"date": "2016-09-19", "close": 8.11, "volume": 54459.0}, {"date": "2016-09-20", "close": 8.16, "volume": 77731.0}, {"date": "2016-09-21", "close": 8.16, "volume": 38465.0}, {"date": "2016-09-22", "close": 8.24, "volume": 60856.0}, {"date": "2016-09-23", "close": 8.2359, "volume": 87974.0}, {"date": "2016-09-26", "close": 8.23, "volume": 82113.0}, {"date": "2016-09-27", "close": 8.24, "volume": 130734.0}, {"date": "2016-09-28", "close": 8.26, "volume": 73950.0}, {"date": "2016-09-29", "close": 8.18, "volume": 49669.0}, {"date": "2016-09-30", "close": 8.29, "volume": 101887.0}, {"date": "2016-10-03", "close": 8.21, "volume": 80394.0}, {"date": "2016-10-04", "close": 8.14, "volume": 175927.0}, {"date": "2016-10-05", "close": 8.13, "volume": 120783.0}, {"date": "2016-10-06", "close": 8.07, "volume": 89078.0}, {"date": "2016-10-07", "close": 8.1, "volume": 62486.0}, {"date": "2016-10-10", "close": 8.14, "volume": 74384.0}, {"date": "2016-10-11", "close": 8.27, "volume": 105563.0}, {"date": "2016-10-12", "close": 8.19, "volume": 178854.0}, {"date": "2016-10-13", "close": 8.14, "volume": 95910.0}, {"date": "2016-10-14", "close": 7.79, "volume": 135902.0}, {"date": "2016-10-17", "close": 7.61, "volume": 220800.0}, {"date": "2016-10-18", "close": 7.66, "volume": 218381.0}, {"date": "2016-10-19", "close": 7.92, "volume": 106231.0}, {"date": "2016-10-20", "close": 7.85, "volume": 127548.0}, {"date": "2016-10-21", "close": 7.92, "volume": 58088.0}, {"date": "2016-10-24", "close": 7.89, "volume": 60751.0}, {"date": "2016-10-25", "close": 7.97, "volume": 122685.0}, {"date": "2016-10-26", "close": 7.91, "volume": 105164.0}, {"date": "2016-10-27", "close": 7.79, "volume": 68502.0}, {"date": "2016-10-28", "close": 7.6589, "volume": 101347.0}, {"date": "2016-10-31", "close": 7.71, "volume": 64227.0}, {"date": "2016-11-01", "close": 7.71, "volume": 64694.0}, {"date": "2016-11-02", "close": 7.73, "volume": 83987.0}, {"date": "2016-11-03", "close": 7.69, "volume": 74583.0}, {"date": "2016-11-04", "close": 7.66, "volume": 107906.0}, {"date": "2016-11-07", "close": 7.63, "volume": 118473.0}, {"date": "2016-11-08", "close": 7.63, "volume": 83565.0}, {"date": "2016-11-09", "close": 7.53, "volume": 75749.0}, {"date": "2016-11-10", "close": 7.4, "volume": 159157.0}, {"date": "2016-11-11", "close": 7.2262, "volume": 209306.0}, {"date": "2016-11-14", "close": 7.06, "volume": 463489.0}, {"date": "2016-11-15", "close": 7.28, "volume": 134889.0}, {"date": "2016-11-16", "close": 7.34, "volume": 172712.0}, {"date": "2016-11-17", "close": 7.32, "volume": 70613.0}, {"date": "2016-11-18", "close": 7.34, "volume": 129784.0}, {"date": "2016-11-21", "close": 7.39, "volume": 75842.0}, {"date": "2016-11-22", "close": 7.41, "volume": 74633.0}, {"date": "2016-11-23", "close": 7.38, "volume": 84859.0}, {"date": "2016-11-25", "close": 7.38, "volume": 59595.0}, {"date": "2016-11-28", "close": 7.38, "volume": 60021.0}, {"date": "2016-11-29", "close": 7.38, "volume": 48680.0}, {"date": "2016-11-30", "close": 7.31, "volume": 147028.0}, {"date": "2016-12-01", "close": 7.17, "volume": 184284.0}, {"date": "2016-12-02", "close": 7.13, "volume": 129937.0}, {"date": "2016-12-05", "close": 7.12, "volume": 206208.0}, {"date": "2016-12-06", "close": 7.24, "volume": 119383.0}, {"date": "2016-12-07", "close": 7.33, "volume": 99626.0}, {"date": "2016-12-08", "close": 7.26, "volume": 102083.0}, {"date": "2016-12-09", "close": 7.22, "volume": 62423.0}, {"date": "2016-12-12", "close": 7.11, "volume": 279678.0}, {"date": "2016-12-13", "close": 7.2, "volume": 180017.0}, {"date": "2016-12-14", "close": 7.27, "volume": 140253.0}, {"date": "2016-12-15", "close": 7.2, "volume": 193353.0}, {"date": "2016-12-16", "close": 7.24, "volume": 100798.0}, {"date": "2016-12-19", "close": 7.23, "volume": 96270.0}, {"date": "2016-12-20", "close": 7.21, "volume": 76513.0}, {"date": "2016-12-21", "close": 7.21, "volume": 76666.0}, {"date": "2016-12-22", "close": 7.22, "volume": 118943.0}, {"date": "2016-12-23", "close": 7.16, "volume": 81329.0}, {"date": "2016-12-27", "close": 7.15, "volume": 119739.0}, {"date": "2016-12-28", "close": 7.15, "volume": 98850.0}, {"date": "2016-12-29", "close": 7.19, "volume": 65994.0}, {"date": "2016-12-30", "close": 7.17, "volume": 135907.0}, {"date": "2017-01-03", "close": 7.19, "volume": 159459.0}, {"date": "2017-01-04", "close": 7.25, "volume": 106638.0}, {"date": "2017-01-05", "close": 7.3, "volume": 97854.0}, {"date": "2017-01-06", "close": 7.32, "volume": 157155.0}, {"date": "2017-01-09", "close": 7.37, "volume": 200789.0}, {"date": "2017-01-10", "close": 7.41, "volume": 96775.0}, {"date": "2017-01-11", "close": 7.41, "volume": 116219.0}, {"date": "2017-01-12", "close": 7.52, "volume": 139059.0}, {"date": "2017-01-13", "close": 7.56, "volume": 45584.0}, {"date": "2017-01-17", "close": 7.536, "volume": 111147.0}, {"date": "2017-01-18", "close": 7.57, "volume": 118632.0}, {"date": "2017-01-19", "close": 7.5, "volume": 142845.0}, {"date": "2017-01-20", "close": 7.51, "volume": 74113.0}, {"date": "2017-01-23", "close": 7.5, "volume": 158535.0}, {"date": "2017-01-24", "close": 7.52, "volume": 46440.0}, {"date": "2017-01-25", "close": 7.51, "volume": 72948.0}, {"date": "2017-01-26", "close": 7.46, "volume": 119524.0}, {"date": "2017-01-27", "close": 7.53, "volume": 89780.0}, {"date": "2017-01-30", "close": 7.55, "volume": 81782.0}, {"date": "2017-01-31", "close": 7.58, "volume": 61011.0}, {"date": "2017-02-01", "close": 7.57, "volume": 93832.0}, {"date": "2017-02-02", "close": 7.48, "volume": 42122.0}, {"date": "2017-02-03", "close": 7.5356, "volume": 69981.0}, {"date": "2017-02-06", "close": 7.6, "volume": 64541.0}, {"date": "2017-02-07", "close": 7.61, "volume": 78894.0}, {"date": "2017-02-08", "close": 7.65, "volume": 52085.0}, {"date": "2017-02-09", "close": 7.6, "volume": 83869.0}, {"date": "2017-02-10", "close": 7.62, "volume": 49449.0}, {"date": "2017-02-13", "close": 7.61, "volume": 95859.0}, {"date": "2017-02-14", "close": 7.58, "volume": 94423.0}, {"date": "2017-02-15", "close": 7.56, "volume": 100234.0}, {"date": "2017-02-16", "close": 7.58, "volume": 120121.0}, {"date": "2017-02-17", "close": 7.59, "volume": 31772.0}, {"date": "2017-02-21", "close": 7.53, "volume": 78214.0}, {"date": "2017-02-22", "close": 7.56, "volume": 58596.0}, {"date": "2017-02-23", "close": 7.59, "volume": 88354.0}, {"date": "2017-02-24", "close": 7.65, "volume": 59937.0}, {"date": "2017-02-27", "close": 7.62, "volume": 42137.0}, {"date": "2017-02-28", "close": 7.6, "volume": 89493.0}, {"date": "2017-03-01", "close": 7.61, "volume": 88518.0}, {"date": "2017-03-02", "close": 7.58, "volume": 76520.0}, {"date": "2017-03-03", "close": 7.59, "volume": 103099.0}, {"date": "2017-03-06", "close": 7.57, "volume": 79887.0}, {"date": "2017-03-07", "close": 7.61, "volume": 101241.0}, {"date": "2017-03-08", "close": 7.52, "volume": 99689.0}, {"date": "2017-03-09", "close": 7.43, "volume": 156748.0}, {"date": "2017-03-10", "close": 7.36, "volume": 91610.0}, {"date": "2017-03-13", "close": 7.34, "volume": 82888.0}, {"date": "2017-03-14", "close": 7.35, "volume": 72453.0}, {"date": "2017-03-15", "close": 7.42, "volume": 68787.0}, {"date": "2017-03-16", "close": 7.4, "volume": 76435.0}, {"date": "2017-03-17", "close": 7.43, "volume": 52518.0}, {"date": "2017-03-20", "close": 7.48, "volume": 30874.0}, {"date": "2017-03-21", "close": 7.53, "volume": 48610.0}, {"date": "2017-03-22", "close": 7.48, "volume": 77243.0}, {"date": "2017-03-23", "close": 7.48, "volume": 75451.0}, {"date": "2017-03-24", "close": 7.48, "volume": 21145.0}, {"date": "2017-03-27", "close": 7.54, "volume": 32597.0}, {"date": "2017-03-28", "close": 7.51, "volume": 105347.0}, {"date": "2017-03-29", "close": 7.56, "volume": 35228.0}, {"date": "2017-03-30", "close": 7.52, "volume": 68526.0}, {"date": "2017-03-31", "close": 7.54, "volume": 93965.0}, {"date": "2017-04-03", "close": 7.64, "volume": 50214.0}, {"date": "2017-04-04", "close": 7.67, "volume": 44912.0}, {"date": "2017-04-05", "close": 7.6562, "volume": 39660.0}, {"date": "2017-04-06", "close": 7.67, "volume": 42819.0}, {"date": "2017-04-07", "close": 7.66, "volume": 46565.0}, {"date": "2017-04-10", "close": 7.68, "volume": 38721.0}, {"date": "2017-04-11", "close": 7.81, "volume": 85732.0}, {"date": "2017-04-12", "close": 7.77, "volume": 36774.0}, {"date": "2017-04-13", "close": 7.75, "volume": 47143.0}, {"date": "2017-04-17", "close": 7.69, "volume": 83588.0}, {"date": "2017-04-18", "close": 7.69, "volume": 55159.0}, {"date": "2017-04-19", "close": 7.75, "volume": 85904.0}, {"date": "2017-04-20", "close": 7.73, "volume": 39333.0}, {"date": "2017-04-21", "close": 7.79, "volume": 121245.0}, {"date": "2017-04-24", "close": 7.78, "volume": 88414.0}, {"date": "2017-04-25", "close": 7.74, "volume": 110181.0}, {"date": "2017-04-26", "close": 7.8, "volume": 57431.0}, {"date": "2017-04-27", "close": 7.75, "volume": 64403.0}, {"date": "2017-04-28", "close": 7.72, "volume": 50316.0}, {"date": "2017-05-01", "close": 7.81, "volume": 70146.0}, {"date": "2017-05-02", "close": 7.81, "volume": 35022.0}, {"date": "2017-05-03", "close": 7.89, "volume": 88983.0}, {"date": "2017-05-04", "close": 7.85, "volume": 44275.0}, {"date": "2017-05-05", "close": 7.925, "volume": 69842.0}, {"date": "2017-05-08", "close": 7.91, "volume": 87379.0}, {"date": "2017-05-09", "close": 7.85, "volume": 67917.0}, {"date": "2017-05-10", "close": 7.7492, "volume": 65000.0}, {"date": "2017-05-11", "close": 7.77, "volume": 29562.0}, {"date": "2017-05-12", "close": 7.84, "volume": 41588.0}, {"date": "2017-05-15", "close": 7.79, "volume": 109432.0}, {"date": "2017-05-16", "close": 7.81, "volume": 42220.0}, {"date": "2017-05-17", "close": 7.87, "volume": 84691.0}, {"date": "2017-05-18", "close": 7.92, "volume": 58200.0}, {"date": "2017-05-19", "close": 7.81, "volume": 71973.0}, {"date": "2017-05-22", "close": 7.86, "volume": 51825.0}, {"date": "2017-05-23", "close": 7.96, "volume": 90619.0}, {"date": "2017-05-24", "close": 7.88, "volume": 45064.0}, {"date": "2017-05-25", "close": 7.98, "volume": 96097.0}, {"date": "2017-05-26", "close": 7.96, "volume": 19966.0}, {"date": "2017-05-30", "close": 7.96, "volume": 66766.0}, {"date": "2017-05-31", "close": 8.03, "volume": 92763.0}, {"date": "2017-06-01", "close": 8.0014, "volume": 67188.0}, {"date": "2017-06-02", "close": 7.98, "volume": 78238.0}, {"date": "2017-06-05", "close": 7.87, "volume": 116782.0}, {"date": "2017-06-06", "close": 7.95, "volume": 59434.0}, {"date": "2017-06-07", "close": 7.95, "volume": 57134.0}, {"date": "2017-06-08", "close": 8.01, "volume": 80391.0}, {"date": "2017-06-09", "close": 7.96, "volume": 55888.0}, {"date": "2017-06-12", "close": 7.9, "volume": 70082.0}, {"date": "2017-06-13", "close": 7.87, "volume": 60005.0}, {"date": "2017-06-14", "close": 7.91, "volume": 57951.0}, {"date": "2017-06-15", "close": 7.9252, "volume": 24959.0}, {"date": "2017-06-16", "close": 7.93, "volume": 21902.0}, {"date": "2017-06-19", "close": 7.87, "volume": 105129.0}, {"date": "2017-06-20", "close": 7.87, "volume": 73645.0}, {"date": "2017-06-21", "close": 7.89, "volume": 51791.0}, {"date": "2017-06-22", "close": 7.87, "volume": 61430.0}, {"date": "2017-06-23", "close": 7.89, "volume": 72942.0}, {"date": "2017-06-26", "close": 7.86, "volume": 70836.0}, {"date": "2017-06-27", "close": 7.84, "volume": 94955.0}, {"date": "2017-06-28", "close": 7.84, "volume": 103917.0}, {"date": "2017-06-29", "close": 7.77, "volume": 102868.0}, {"date": "2017-06-30", "close": 7.74, "volume": 142862.0}, {"date": "2017-07-03", "close": 7.79, "volume": 22785.0}, {"date": "2017-07-05", "close": 7.76, "volume": 45274.0}, {"date": "2017-07-06", "close": 7.72, "volume": 107146.0}, {"date": "2017-07-07", "close": 7.76, "volume": 85393.0}, {"date": "2017-07-10", "close": 7.77, "volume": 60994.0}, {"date": "2017-07-11", "close": 7.77, "volume": 72346.0}, {"date": "2017-07-12", "close": 7.78, "volume": 83175.0}, {"date": "2017-07-13", "close": 7.82, "volume": 62761.0}, {"date": "2017-07-14", "close": 7.79, "volume": 46352.0}, {"date": "2017-07-17", "close": 7.76, "volume": 66688.0}, {"date": "2017-07-18", "close": 7.85, "volume": 73356.0}, {"date": "2017-07-19", "close": 7.81, "volume": 81669.0}, {"date": "2017-07-20", "close": 7.87, "volume": 103070.0}, {"date": "2017-07-21", "close": 7.85, "volume": 60510.0}, {"date": "2017-07-24", "close": 7.86, "volume": 66190.0}, {"date": "2017-07-25", "close": 7.9068, "volume": 138542.0}, {"date": "2017-07-26", "close": 7.94, "volume": 98102.0}, {"date": "2017-07-27", "close": 7.97, "volume": 51776.0}, {"date": "2017-07-28", "close": 7.98, "volume": 41872.0}, {"date": "2017-07-31", "close": 7.95, "volume": 86430.0}, {"date": "2017-08-01", "close": 7.88, "volume": 210036.0}, {"date": "2017-08-02", "close": 7.9, "volume": 148513.0}, {"date": "2017-08-03", "close": 7.9, "volume": 57627.0}, {"date": "2017-08-04", "close": 7.89, "volume": 33181.0}, {"date": "2017-08-07", "close": 7.92, "volume": 35327.0}, {"date": "2017-08-08", "close": 7.87, "volume": 74334.0}, {"date": "2017-08-09", "close": 7.85, "volume": 61021.0}, {"date": "2017-08-10", "close": 7.8, "volume": 70986.0}, {"date": "2017-08-11", "close": 7.87, "volume": 132179.0}, {"date": "2017-08-14", "close": 7.89, "volume": 33404.0}, {"date": "2017-08-15", "close": 7.82, "volume": 69481.0}, {"date": "2017-08-16", "close": 7.91, "volume": 64301.0}, {"date": "2017-08-17", "close": 7.89, "volume": 102705.0}, {"date": "2017-08-18", "close": 7.91, "volume": 95978.0}, {"date": "2017-08-21", "close": 7.92, "volume": 96286.0}, {"date": "2017-08-22", "close": 7.91, "volume": 69969.0}, {"date": "2017-08-23", "close": 7.96, "volume": 75252.0}, {"date": "2017-08-24", "close": 7.89, "volume": 78036.0}, {"date": "2017-08-25", "close": 7.9, "volume": 74553.0}, {"date": "2017-08-28", "close": 7.95, "volume": 97210.0}, {"date": "2017-08-29", "close": 7.92, "volume": 77257.0}, {"date": "2017-08-30", "close": 7.98, "volume": 147554.0}, {"date": "2017-08-31", "close": 7.93, "volume": 68211.0}, {"date": "2017-09-01", "close": 7.9, "volume": 41401.0}, {"date": "2017-09-05", "close": 7.95, "volume": 73470.0}, {"date": "2017-09-06", "close": 7.97, "volume": 76895.0}, {"date": "2017-09-07", "close": 7.98, "volume": 50699.0}, {"date": "2017-09-08", "close": 7.98, "volume": 44629.0}, {"date": "2017-09-11", "close": 7.98, "volume": 46113.0}, {"date": "2017-09-12", "close": 7.91, "volume": 59049.0}, {"date": "2017-09-13", "close": 7.91, "volume": 47943.0}, {"date": "2017-09-14", "close": 7.93, "volume": 57818.0}, {"date": "2017-09-15", "close": 7.95, "volume": 42649.0}, {"date": "2017-09-18", "close": 7.93, "volume": 70258.0}, {"date": "2017-09-19", "close": 7.919, "volume": 35817.0}, {"date": "2017-09-20", "close": 7.92, "volume": 54998.0}, {"date": "2017-09-21", "close": 7.91, "volume": 98746.0}, {"date": "2017-09-22", "close": 7.91, "volume": 26383.0}, {"date": "2017-09-25", "close": 7.93, "volume": 51776.0}, {"date": "2017-09-26", "close": 7.92, "volume": 36167.0}, {"date": "2017-09-27", "close": 7.91, "volume": 125025.0}, {"date": "2017-09-28", "close": 7.9, "volume": 60242.0}, {"date": "2017-09-29", "close": 7.89, "volume": 87367.0}, {"date": "2017-10-02", "close": 7.89, "volume": 73037.0}, {"date": "2017-10-03", "close": 7.9, "volume": 76890.0}, {"date": "2017-10-04", "close": 7.88, "volume": 43332.0}, {"date": "2017-10-05", "close": 7.93, "volume": 31930.0}, {"date": "2017-10-06", "close": 7.93, "volume": 32138.0}, {"date": "2017-10-09", "close": 7.91, "volume": 46024.0}, {"date": "2017-10-10", "close": 7.88, "volume": 121142.0}, {"date": "2017-10-11", "close": 7.91, "volume": 77901.0}, {"date": "2017-10-12", "close": 7.89, "volume": 93466.0}, {"date": "2017-10-13", "close": 7.91, "volume": 55747.0}, {"date": "2017-10-16", "close": 7.92, "volume": 35873.0}, {"date": "2017-10-17", "close": 7.95, "volume": 44163.0}, {"date": "2017-10-18", "close": 7.94, "volume": 34891.0}, {"date": "2017-10-19", "close": 7.93, "volume": 90893.0}, {"date": "2017-10-20", "close": 7.93, "volume": 65233.0}, {"date": "2017-10-23", "close": 7.9, "volume": 53903.0}, {"date": "2017-10-24", "close": 7.94, "volume": 61375.0}, {"date": "2017-10-25", "close": 7.88, "volume": 48245.0}, {"date": "2017-10-26", "close": 7.85, "volume": 85794.0}, {"date": "2017-10-27", "close": 7.85, "volume": 99406.0}, {"date": "2017-10-30", "close": 7.88, "volume": 33780.0}, {"date": "2017-10-31", "close": 7.82, "volume": 77641.0}, {"date": "2017-11-01", "close": 7.84, "volume": 74094.0}, {"date": "2017-11-02", "close": 7.89, "volume": 137168.0}, {"date": "2017-11-03", "close": 7.9, "volume": 81262.0}, {"date": "2017-11-06", "close": 7.91, "volume": 60598.0}, {"date": "2017-11-07", "close": 7.9, "volume": 129191.0}, {"date": "2017-11-08", "close": 7.89, "volume": 103501.0}, {"date": "2017-11-09", "close": 7.89, "volume": 68550.0}, {"date": "2017-11-10", "close": 7.82, "volume": 63456.0}, {"date": "2017-11-13", "close": 7.92, "volume": 142177.0}, {"date": "2017-11-14", "close": 7.93, "volume": 54390.0}, {"date": "2017-11-15", "close": 7.91, "volume": 70526.0}, {"date": "2017-11-16", "close": 7.87, "volume": 58101.0}, {"date": "2017-11-17", "close": 7.94, "volume": 55625.0}, {"date": "2017-11-20", "close": 7.9, "volume": 50456.0}, {"date": "2017-11-21", "close": 7.9684, "volume": 92622.0}, {"date": "2017-11-22", "close": 7.92, "volume": 53033.0}, {"date": "2017-11-24", "close": 7.92, "volume": 4952.0}, {"date": "2017-11-27", "close": 7.91, "volume": 38498.0}, {"date": "2017-11-28", "close": 7.975, "volume": 97386.0}, {"date": "2017-11-29", "close": 7.94, "volume": 79576.0}, {"date": "2017-11-30", "close": 7.95, "volume": 83071.0}, {"date": "2017-12-01", "close": 7.99, "volume": 59438.0}, {"date": "2017-12-04", "close": 8.08, "volume": 88729.0}, {"date": "2017-12-05", "close": 8.18, "volume": 44224.0}, {"date": "2017-12-06", "close": 8.12, "volume": 90797.0}, {"date": "2017-12-07", "close": 8.11, "volume": 63516.0}, {"date": "2017-12-08", "close": 8.12, "volume": 32576.0}, {"date": "2017-12-11", "close": 8.13, "volume": 38082.0}, {"date": "2017-12-12", "close": 8.04, "volume": 81127.0}, {"date": "2017-12-13", "close": 8.02, "volume": 52760.0}, {"date": "2017-12-14", "close": 8.02, "volume": 51748.0}, {"date": "2017-12-15", "close": 8.0, "volume": 113368.0}, {"date": "2017-12-18", "close": 8.02, "volume": 62741.0}, {"date": "2017-12-19", "close": 7.91, "volume": 128620.0}, {"date": "2017-12-20", "close": 7.93, "volume": 56929.0}, {"date": "2017-12-21", "close": 8.0299, "volume": 60081.0}, {"date": "2017-12-22", "close": 8.12, "volume": 127951.0}, {"date": "2017-12-26", "close": 8.0899, "volume": 82642.0}, {"date": "2017-12-27", "close": 8.205, "volume": 78243.0}, {"date": "2017-12-28", "close": 8.08, "volume": 66434.0}, {"date": "2017-12-29", "close": 8.0, "volume": 54858.0}, {"date": "2018-01-02", "close": 8.07, "volume": 84116.0}, {"date": "2018-01-03", "close": 8.2, "volume": 80622.0}, {"date": "2018-01-04", "close": 8.2, "volume": 61735.0}, {"date": "2018-01-05", "close": 8.21, "volume": 94895.0}, {"date": "2018-01-08", "close": 8.19, "volume": 106438.0}, {"date": "2018-01-09", "close": 8.17, "volume": 71092.0}, {"date": "2018-01-10", "close": 8.18, "volume": 108962.0}, {"date": "2018-01-11", "close": 8.2, "volume": 83619.0}, {"date": "2018-01-12", "close": 8.21, "volume": 51518.0}, {"date": "2018-01-16", "close": 8.0428, "volume": 103117.0}, {"date": "2018-01-17", "close": 8.09, "volume": 50773.0}, {"date": "2018-01-18", "close": 8.04, "volume": 91890.0}, {"date": "2018-01-19", "close": 8.07, "volume": 57753.0}, {"date": "2018-01-22", "close": 8.064, "volume": 48805.0}, {"date": "2018-01-23", "close": 8.14, "volume": 80346.0}, {"date": "2018-01-24", "close": 8.1062, "volume": 46211.0}, {"date": "2018-01-25", "close": 8.03, "volume": 73231.0}, {"date": "2018-01-26", "close": 7.9382, "volume": 95558.0}, {"date": "2018-01-29", "close": 7.81, "volume": 190010.0}, {"date": "2018-01-30", "close": 7.74, "volume": 147783.0}, {"date": "2018-01-31", "close": 7.7533, "volume": 97454.0}, {"date": "2018-02-01", "close": 7.74, "volume": 49009.0}, {"date": "2018-02-02", "close": 7.65, "volume": 129413.0}, {"date": "2018-02-05", "close": 7.59, "volume": 105416.0}, {"date": "2018-02-06", "close": 7.63, "volume": 76931.0}, {"date": "2018-02-07", "close": 7.81, "volume": 130089.0}, {"date": "2018-02-08", "close": 7.71, "volume": 61120.0}, {"date": "2018-02-09", "close": 7.655, "volume": 82853.0}, {"date": "2018-02-12", "close": 7.595, "volume": 134300.0}, {"date": "2018-02-13", "close": 7.6, "volume": 129698.0}, {"date": "2018-02-14", "close": 7.52, "volume": 73215.0}, {"date": "2018-02-15", "close": 7.539, "volume": 103904.0}, {"date": "2018-02-16", "close": 7.5501, "volume": 118280.0}, {"date": "2018-02-20", "close": 7.54, "volume": 85025.0}, {"date": "2018-02-21", "close": 7.49, "volume": 79294.0}, {"date": "2018-02-22", "close": 7.47, "volume": 85287.0}, {"date": "2018-02-23", "close": 7.4869, "volume": 56213.0}, {"date": "2018-02-26", "close": 7.55, "volume": 90135.0}, {"date": "2018-02-27", "close": 7.52, "volume": 63006.0}, {"date": "2018-02-28", "close": 7.53, "volume": 58163.0}, {"date": "2018-03-01", "close": 7.51, "volume": 80272.0}, {"date": "2018-03-02", "close": 7.54, "volume": 134252.0}, {"date": "2018-03-05", "close": 7.55, "volume": 114812.0}, {"date": "2018-03-06", "close": 7.57, "volume": 54667.0}, {"date": "2018-03-07", "close": 7.49, "volume": 86991.0}, {"date": "2018-03-08", "close": 7.52, "volume": 37373.0}, {"date": "2018-03-09", "close": 7.51, "volume": 48921.0}, {"date": "2018-03-12", "close": 7.49, "volume": 37629.0}, {"date": "2018-03-13", "close": 7.49, "volume": 62715.0}, {"date": "2018-03-14", "close": 7.47, "volume": 46822.0}, {"date": "2018-03-15", "close": 7.5, "volume": 52420.0}, {"date": "2018-03-16", "close": 7.47, "volume": 64301.0}, {"date": "2018-03-19", "close": 7.476, "volume": 48541.0}, {"date": "2018-03-20", "close": 7.45, "volume": 106283.0}, {"date": "2018-03-21", "close": 7.42, "volume": 50461.0}, {"date": "2018-03-22", "close": 7.44, "volume": 61597.0}, {"date": "2018-03-23", "close": 7.42, "volume": 43183.0}, {"date": "2018-03-26", "close": 7.4, "volume": 74032.0}, {"date": "2018-03-27", "close": 7.42, "volume": 116031.0}, {"date": "2018-03-28", "close": 7.4, "volume": 86247.0}, {"date": "2018-03-29", "close": 7.41, "volume": 95592.0}, {"date": "2018-04-02", "close": 7.425, "volume": 139073.0}, {"date": "2018-04-03", "close": 7.43, "volume": 69699.0}, {"date": "2018-04-04", "close": 7.44, "volume": 96143.0}, {"date": "2018-04-05", "close": 7.46, "volume": 17301.0}, {"date": "2018-04-06", "close": 7.54, "volume": 111639.0}, {"date": "2018-04-09", "close": 7.52, "volume": 34371.0}, {"date": "2018-04-10", "close": 7.54, "volume": 40810.0}, {"date": "2018-04-11", "close": 7.52, "volume": 43477.0}, {"date": "2018-04-12", "close": 7.55, "volume": 30802.0}, {"date": "2018-04-13", "close": 7.56, "volume": 46907.0}, {"date": "2018-04-16", "close": 7.49, "volume": 92769.0}, {"date": "2018-04-17", "close": 7.53, "volume": 67677.0}, {"date": "2018-04-18", "close": 7.51, "volume": 36307.0}, {"date": "2018-04-19", "close": 7.52, "volume": 27695.0}, {"date": "2018-04-20", "close": 7.48, "volume": 64232.0}, {"date": "2018-04-23", "close": 7.47, "volume": 67635.0}, {"date": "2018-04-24", "close": 7.46, "volume": 62278.0}, {"date": "2018-04-25", "close": 7.43, "volume": 41239.0}, {"date": "2018-04-26", "close": 7.5, "volume": 61902.0}, {"date": "2018-04-27", "close": 7.51, "volume": 19941.0}, {"date": "2018-04-30", "close": 7.49, "volume": 68357.0}, {"date": "2018-05-01", "close": 7.47, "volume": 74830.0}, {"date": "2018-05-02", "close": 7.47, "volume": 69347.0}, {"date": "2018-05-03", "close": 7.49, "volume": 85051.0}, {"date": "2018-05-04", "close": 7.45, "volume": 34058.0}, {"date": "2018-05-07", "close": 7.38, "volume": 391532.0}, {"date": "2018-05-08", "close": 7.42, "volume": 103679.0}, {"date": "2018-05-09", "close": 7.51, "volume": 78315.0}, {"date": "2018-05-10", "close": 7.45, "volume": 77280.0}, {"date": "2018-05-11", "close": 7.45, "volume": 75556.0}, {"date": "2018-05-14", "close": 7.42, "volume": 59013.0}, {"date": "2018-05-15", "close": 7.43, "volume": 80037.0}, {"date": "2018-05-16", "close": 7.41, "volume": 60106.0}, {"date": "2018-05-17", "close": 7.37, "volume": 94312.0}, {"date": "2018-05-18", "close": 7.37, "volume": 68410.0}, {"date": "2018-05-21", "close": 7.377, "volume": 86213.0}, {"date": "2018-05-22", "close": 7.4, "volume": 66289.0}, {"date": "2018-05-23", "close": 7.355, "volume": 114441.0}, {"date": "2018-05-24", "close": 7.38, "volume": 57533.0}, {"date": "2018-05-25", "close": 7.41, "volume": 27719.0}, {"date": "2018-05-29", "close": 7.45, "volume": 87289.0}, {"date": "2018-05-30", "close": 7.47, "volume": 69430.0}, {"date": "2018-05-31", "close": 7.58, "volume": 110870.0}, {"date": "2018-06-01", "close": 7.5, "volume": 75721.0}, {"date": "2018-06-04", "close": 7.53, "volume": 87614.0}, {"date": "2018-06-05", "close": 7.48, "volume": 108372.0}, {"date": "2018-06-06", "close": 7.49, "volume": 73994.0}, {"date": "2018-06-07", "close": 7.52, "volume": 73461.0}, {"date": "2018-06-08", "close": 7.51, "volume": 53799.0}, {"date": "2018-06-11", "close": 7.47, "volume": 116823.0}, {"date": "2018-06-12", "close": 7.44, "volume": 72906.0}, {"date": "2018-06-13", "close": 7.41, "volume": 97327.0}, {"date": "2018-06-14", "close": 7.42, "volume": 32582.0}, {"date": "2018-06-15", "close": 7.42, "volume": 69758.0}, {"date": "2018-06-18", "close": 7.43, "volume": 44404.0}, {"date": "2018-06-19", "close": 7.41, "volume": 85425.0}, {"date": "2018-06-20", "close": 7.45, "volume": 53080.0}, {"date": "2018-06-21", "close": 7.51, "volume": 50015.0}, {"date": "2018-06-22", "close": 7.51, "volume": 43521.0}, {"date": "2018-06-25", "close": 7.51, "volume": 48158.0}, {"date": "2018-06-26", "close": 7.47, "volume": 132065.0}, {"date": "2018-06-27", "close": 7.48, "volume": 111670.0}, {"date": "2018-06-28", "close": 7.5, "volume": 50843.0}, {"date": "2018-06-29", "close": 7.55, "volume": 67983.0}, {"date": "2018-07-02", "close": 7.59, "volume": 130951.0}, {"date": "2018-07-03", "close": 7.61, "volume": 55566.0}, {"date": "2018-07-05", "close": 7.56, "volume": 77789.0}, {"date": "2018-07-06", "close": 7.58, "volume": 39560.0}, {"date": "2018-07-09", "close": 7.61, "volume": 79552.0}, {"date": "2018-07-10", "close": 7.59, "volume": 94794.0}, {"date": "2018-07-11", "close": 7.58, "volume": 89452.0}, {"date": "2018-07-12", "close": 7.61, "volume": 51705.0}, {"date": "2018-07-13", "close": 7.66, "volume": 58422.0}, {"date": "2018-07-16", "close": 7.59, "volume": 81652.0}, {"date": "2018-07-17", "close": 7.62, "volume": 64750.0}, {"date": "2018-07-18", "close": 7.56, "volume": 57560.0}, {"date": "2018-07-19", "close": 7.59, "volume": 51145.0}, {"date": "2018-07-20", "close": 7.62, "volume": 53518.0}, {"date": "2018-07-23", "close": 7.61, "volume": 53041.0}, {"date": "2018-07-24", "close": 7.65, "volume": 78633.0}, {"date": "2018-07-25", "close": 7.7, "volume": 66034.0}, {"date": "2018-07-26", "close": 7.67, "volume": 20977.0}, {"date": "2018-07-27", "close": 7.7, "volume": 69196.0}, {"date": "2018-07-30", "close": 7.79, "volume": 34231.0}, {"date": "2018-07-31", "close": 7.72, "volume": 29540.0}, {"date": "2018-08-01", "close": 7.78, "volume": 47869.0}, {"date": "2018-08-02", "close": 7.72, "volume": 61736.0}, {"date": "2018-08-03", "close": 7.67, "volume": 52241.0}, {"date": "2018-08-06", "close": 7.74, "volume": 40698.0}, {"date": "2018-08-07", "close": 7.74, "volume": 38394.0}, {"date": "2018-08-08", "close": 7.67, "volume": 53679.0}, {"date": "2018-08-09", "close": 7.74, "volume": 46133.0}, {"date": "2018-08-10", "close": 7.85, "volume": 26948.0}, {"date": "2018-08-13", "close": 7.8, "volume": 64740.0}, {"date": "2018-08-14", "close": 7.82, "volume": 53952.0}, {"date": "2018-08-15", "close": 7.82, "volume": 54619.0}, {"date": "2018-08-16", "close": 7.7722, "volume": 15208.0}, {"date": "2018-08-17", "close": 7.84, "volume": 27823.0}, {"date": "2018-08-20", "close": 7.8426, "volume": 54263.0}, {"date": "2018-08-21", "close": 7.86, "volume": 28305.0}, {"date": "2018-08-22", "close": 7.8, "volume": 41365.0}, {"date": "2018-08-23", "close": 7.82, "volume": 62837.0}, {"date": "2018-08-24", "close": 7.87, "volume": 75813.0}, {"date": "2018-08-27", "close": 7.86, "volume": 25375.0}, {"date": "2018-08-28", "close": 7.84, "volume": 61049.0}, {"date": "2018-08-29", "close": 7.92, "volume": 106638.0}, {"date": "2018-08-30", "close": 7.9, "volume": 29533.0}, {"date": "2018-08-31", "close": 8.0037, "volume": 59814.0}, {"date": "2018-09-04", "close": 7.9319, "volume": 78646.0}, {"date": "2018-09-05", "close": 7.84, "volume": 69403.0}, {"date": "2018-09-06", "close": 7.82, "volume": 29107.0}, {"date": "2018-09-07", "close": 7.964, "volume": 53536.0}, {"date": "2018-09-10", "close": 8.0229, "volume": 56654.0}, {"date": "2018-09-11", "close": 7.97, "volume": 89375.0}, {"date": "2018-09-12", "close": 7.8, "volume": 72620.0}, {"date": "2018-09-13", "close": 7.75, "volume": 50489.0}, {"date": "2018-09-14", "close": 7.79, "volume": 87897.0}, {"date": "2018-09-17", "close": 7.76, "volume": 26075.0}, {"date": "2018-09-18", "close": 7.7, "volume": 67491.0}, {"date": "2018-09-19", "close": 7.67, "volume": 41071.0}, {"date": "2018-09-20", "close": 7.61, "volume": 46079.0}, {"date": "2018-09-21", "close": 7.585, "volume": 39676.0}, {"date": "2018-09-24", "close": 7.575, "volume": 90526.0}, {"date": "2018-09-25", "close": 7.625, "volume": 52619.0}, {"date": "2018-09-26", "close": 7.69, "volume": 86460.0}, {"date": "2018-09-27", "close": 7.7068, "volume": 66196.0}, {"date": "2018-09-28", "close": 7.68, "volume": 65986.0}, {"date": "2018-10-01", "close": 7.69, "volume": 55763.0}, {"date": "2018-10-02", "close": 7.64, "volume": 76939.0}, {"date": "2018-10-03", "close": 7.64, "volume": 49602.0}, {"date": "2018-10-04", "close": 7.61, "volume": 59464.0}, {"date": "2018-10-05", "close": 7.48, "volume": 63708.0}, {"date": "2018-10-08", "close": 7.42, "volume": 61190.0}, {"date": "2018-10-09", "close": 7.5, "volume": 22669.0}, {"date": "2018-10-10", "close": 7.49, "volume": 21134.0}, {"date": "2018-10-11", "close": 7.37, "volume": 121089.0}, {"date": "2018-10-12", "close": 7.4, "volume": 18339.0}, {"date": "2018-10-15", "close": 7.55, "volume": 66078.0}, {"date": "2018-10-16", "close": 7.53, "volume": 37305.0}, {"date": "2018-10-17", "close": 7.42, "volume": 74509.0}, {"date": "2018-10-18", "close": 7.37, "volume": 42286.0}, {"date": "2018-10-19", "close": 7.33, "volume": 26238.0}, {"date": "2018-10-22", "close": 7.345, "volume": 56389.0}, {"date": "2018-10-23", "close": 7.34, "volume": 40085.0}, {"date": "2018-10-24", "close": 7.32, "volume": 70216.0}, {"date": "2018-10-25", "close": 7.42, "volume": 144048.0}, {"date": "2018-10-26", "close": 7.425, "volume": 27356.0}, {"date": "2018-10-29", "close": 7.42, "volume": 86450.0}, {"date": "2018-10-30", "close": 7.33, "volume": 107189.0}, {"date": "2018-10-31", "close": 7.36, "volume": 55589.0}, {"date": "2018-11-01", "close": 7.27, "volume": 114850.0}, {"date": "2018-11-02", "close": 7.28, "volume": 72302.0}, {"date": "2018-11-05", "close": 7.26, "volume": 51901.0}, {"date": "2018-11-06", "close": 7.22, "volume": 93356.0}, {"date": "2018-11-07", "close": 7.2, "volume": 83993.0}, {"date": "2018-11-08", "close": 7.18, "volume": 128664.0}, {"date": "2018-11-09", "close": 7.21, "volume": 46344.0}, {"date": "2018-11-12", "close": 7.203, "volume": 50315.0}, {"date": "2018-11-13", "close": 7.12, "volume": 118362.0}, {"date": "2018-11-14", "close": 7.08, "volume": 114883.0}, {"date": "2018-11-15", "close": 7.08, "volume": 70699.0}, {"date": "2018-11-16", "close": 7.09, "volume": 87884.0}, {"date": "2018-11-19", "close": 7.0779, "volume": 32269.0}, {"date": "2018-11-20", "close": 7.05, "volume": 40187.0}, {"date": "2018-11-21", "close": 7.04, "volume": 47798.0}, {"date": "2018-11-23", "close": 7.04, "volume": 23233.0}, {"date": "2018-11-26", "close": 7.0043, "volume": 91536.0}, {"date": "2018-11-27", "close": 7.05, "volume": 45170.0}, {"date": "2018-11-28", "close": 7.19, "volume": 132035.0}, {"date": "2018-11-29", "close": 7.1999, "volume": 38052.0}, {"date": "2018-11-30", "close": 7.2013, "volume": 50130.0}, {"date": "2018-12-03", "close": 7.21, "volume": 109185.0}, {"date": "2018-12-04", "close": 7.22, "volume": 83699.0}, {"date": "2018-12-06", "close": 7.18, "volume": 100408.0}, {"date": "2018-12-07", "close": 7.16, "volume": 104831.0}, {"date": "2018-12-10", "close": 7.15, "volume": 88453.0}, {"date": "2018-12-11", "close": 7.18, "volume": 98943.0}, {"date": "2018-12-12", "close": 7.15, "volume": 119593.0}, {"date": "2018-12-13", "close": 7.11, "volume": 90777.0}, {"date": "2018-12-14", "close": 7.12, "volume": 109756.0}, {"date": "2018-12-17", "close": 7.07, "volume": 101603.0}, {"date": "2018-12-18", "close": 7.07, "volume": 173970.0}, {"date": "2018-12-19", "close": 7.11, "volume": 50694.0}, {"date": "2018-12-20", "close": 7.07, "volume": 161180.0}, {"date": "2018-12-21", "close": 6.95, "volume": 131367.0}, {"date": "2018-12-24", "close": 7.0, "volume": 39784.0}, {"date": "2018-12-26", "close": 6.92, "volume": 121298.0}, {"date": "2018-12-27", "close": 6.88, "volume": 197973.0}, {"date": "2018-12-28", "close": 6.85, "volume": 122663.0}, {"date": "2018-12-31", "close": 6.96, "volume": 86402.0}, {"date": "2019-01-02", "close": 7.05, "volume": 55421.0}, {"date": "2019-01-03", "close": 7.12, "volume": 65277.0}, {"date": "2019-01-04", "close": 7.1, "volume": 94213.0}, {"date": "2019-01-07", "close": 7.21, "volume": 90290.0}, {"date": "2019-01-08", "close": 7.34, "volume": 148625.0}, {"date": "2019-01-09", "close": 7.31, "volume": 41445.0}, {"date": "2019-01-10", "close": 7.4, "volume": 104924.0}, {"date": "2019-01-11", "close": 7.35, "volume": 43422.0}, {"date": "2019-01-14", "close": 7.38, "volume": 94797.0}, {"date": "2019-01-15", "close": 7.39, "volume": 69089.0}, {"date": "2019-01-16", "close": 7.41, "volume": 82696.0}, {"date": "2019-01-17", "close": 7.43, "volume": 61720.0}, {"date": "2019-01-18", "close": 7.43, "volume": 61344.0}, {"date": "2019-01-22", "close": 7.46, "volume": 71445.0}, {"date": "2019-01-23", "close": 7.459, "volume": 32732.0}, {"date": "2019-01-24", "close": 7.46, "volume": 49167.0}, {"date": "2019-01-25", "close": 7.44, "volume": 24843.0}, {"date": "2019-01-28", "close": 7.47, "volume": 36426.0}, {"date": "2019-01-29", "close": 7.54, "volume": 74335.0}, {"date": "2019-01-30", "close": 7.41, "volume": 92630.0}, {"date": "2019-01-31", "close": 7.49, "volume": 50937.0}, {"date": "2019-02-01", "close": 7.58, "volume": 59210.0}, {"date": "2019-02-04", "close": 7.59, "volume": 41321.0}, {"date": "2019-02-05", "close": 7.64, "volume": 49950.0}, {"date": "2019-02-06", "close": 7.61, "volume": 89706.0}, {"date": "2019-02-07", "close": 7.64, "volume": 27551.0}, {"date": "2019-02-08", "close": 7.6631, "volume": 29428.0}, {"date": "2019-02-11", "close": 7.68, "volume": 49023.0}, {"date": "2019-02-12", "close": 7.68, "volume": 49838.0}, {"date": "2019-02-13", "close": 7.6, "volume": 101474.0}, {"date": "2019-02-14", "close": 7.589, "volume": 53521.0}, {"date": "2019-02-15", "close": 7.43, "volume": 185132.0}, {"date": "2019-02-19", "close": 7.63, "volume": 146584.0}, {"date": "2019-02-20", "close": 7.65, "volume": 45258.0}, {"date": "2019-02-21", "close": 7.6, "volume": 58416.0}, {"date": "2019-02-22", "close": 7.7, "volume": 33018.0}, {"date": "2019-02-25", "close": 7.68, "volume": 47592.0}, {"date": "2019-02-26", "close": 7.75, "volume": 100831.0}, {"date": "2019-02-27", "close": 7.65, "volume": 31376.0}, {"date": "2019-02-28", "close": 7.65, "volume": 21519.0}, {"date": "2019-03-01", "close": 7.68, "volume": 36351.0}, {"date": "2019-03-04", "close": 7.69, "volume": 38820.0}, {"date": "2019-03-05", "close": 7.8, "volume": 88031.0}, {"date": "2019-03-06", "close": 7.71, "volume": 61843.0}, {"date": "2019-03-07", "close": 7.81, "volume": 70105.0}, {"date": "2019-03-08", "close": 7.77, "volume": 32373.0}, {"date": "2019-03-11", "close": 7.77, "volume": 31839.0}, {"date": "2019-03-12", "close": 7.72, "volume": 27497.0}, {"date": "2019-03-13", "close": 7.69, "volume": 41476.0}, {"date": "2019-03-14", "close": 7.74, "volume": 28469.0}, {"date": "2019-03-15", "close": 7.65, "volume": 37626.0}, {"date": "2019-03-18", "close": 7.62, "volume": 27945.0}, {"date": "2019-03-19", "close": 7.68, "volume": 68583.0}, {"date": "2019-03-20", "close": 7.735, "volume": 37497.0}, {"date": "2019-03-21", "close": 7.7754, "volume": 27189.0}, {"date": "2019-03-22", "close": 7.77, "volume": 43428.0}, {"date": "2019-03-25", "close": 7.78, "volume": 67956.0}, {"date": "2019-03-26", "close": 7.75, "volume": 56099.0}, {"date": "2019-03-27", "close": 7.81, "volume": 129058.0}, {"date": "2019-03-28", "close": 7.89, "volume": 59914.0}, {"date": "2019-03-29", "close": 7.78, "volume": 130958.0}, {"date": "2019-04-01", "close": 7.77, "volume": 44623.0}, {"date": "2019-04-02", "close": 7.81, "volume": 72765.0}, {"date": "2019-04-03", "close": 7.81, "volume": 66596.0}, {"date": "2019-04-04", "close": 7.8, "volume": 99079.0}, {"date": "2019-04-05", "close": 7.84, "volume": 43878.0}, {"date": "2019-04-08", "close": 7.85, "volume": 47987.0}, {"date": "2019-04-09", "close": 7.95, "volume": 63218.0}, {"date": "2019-04-10", "close": 7.93, "volume": 47375.0}, {"date": "2019-04-11", "close": 7.94, "volume": 51696.0}, {"date": "2019-04-12", "close": 7.96, "volume": 19116.0}, {"date": "2019-04-15", "close": 7.9, "volume": 44626.0}, {"date": "2019-04-16", "close": 7.72, "volume": 237785.0}, {"date": "2019-04-17", "close": 7.57, "volume": 259100.0}, {"date": "2019-04-18", "close": 7.48, "volume": 217757.0}, {"date": "2019-04-22", "close": 7.38, "volume": 306444.0}, {"date": "2019-04-23", "close": 7.36, "volume": 251966.0}, {"date": "2019-04-24", "close": 7.47, "volume": 210740.0}, {"date": "2019-04-25", "close": 7.49, "volume": 132998.0}, {"date": "2019-04-26", "close": 7.47, "volume": 229367.0}, {"date": "2019-04-29", "close": 7.45, "volume": 131601.0}, {"date": "2019-04-30", "close": 7.46, "volume": 112324.0}, {"date": "2019-05-01", "close": 7.48, "volume": 254436.0}, {"date": "2019-05-02", "close": 7.4282, "volume": 126782.0}, {"date": "2019-05-03", "close": 7.52, "volume": 196854.0}, {"date": "2019-05-06", "close": 7.55, "volume": 96743.0}, {"date": "2019-05-07", "close": 7.52, "volume": 178302.0}, {"date": "2019-05-08", "close": 7.53, "volume": 124736.0}, {"date": "2019-05-09", "close": 7.54, "volume": 178725.0}, {"date": "2019-05-10", "close": 7.57, "volume": 151954.0}, {"date": "2019-05-13", "close": 7.53, "volume": 173346.0}, {"date": "2019-05-14", "close": 7.48, "volume": 226876.0}, {"date": "2019-05-15", "close": 7.51, "volume": 103082.0}, {"date": "2019-05-16", "close": 7.52, "volume": 197205.0}, {"date": "2019-05-17", "close": 7.51, "volume": 108597.0}, {"date": "2019-05-20", "close": 7.49, "volume": 132877.0}, {"date": "2019-05-21", "close": 7.5, "volume": 87018.0}, {"date": "2019-05-22", "close": 7.5, "volume": 86722.0}, {"date": "2019-05-23", "close": 7.52, "volume": 119207.0}, {"date": "2019-05-24", "close": 7.51, "volume": 35852.0}, {"date": "2019-05-28", "close": 7.54, "volume": 208220.0}, {"date": "2019-05-29", "close": 7.53, "volume": 154031.0}, {"date": "2019-05-30", "close": 7.55, "volume": 118033.0}, {"date": "2019-05-31", "close": 7.56, "volume": 135694.0}, {"date": "2019-06-03", "close": 7.53, "volume": 335018.0}, {"date": "2019-06-04", "close": 7.56, "volume": 130592.0}, {"date": "2019-06-05", "close": 7.61, "volume": 276238.0}, {"date": "2019-06-06", "close": 7.64, "volume": 111447.0}, {"date": "2019-06-07", "close": 7.65, "volume": 78859.0}, {"date": "2019-06-10", "close": 7.65, "volume": 160243.0}, {"date": "2019-06-11", "close": 7.67, "volume": 86134.0}, {"date": "2019-06-12", "close": 7.65, "volume": 125659.0}, {"date": "2019-06-13", "close": 7.62, "volume": 221085.0}, {"date": "2019-06-14", "close": 7.61, "volume": 36473.0}, {"date": "2019-06-17", "close": 7.6, "volume": 37748.0}, {"date": "2019-06-18", "close": 7.6, "volume": 75578.0}, {"date": "2019-06-19", "close": 7.58, "volume": 75896.0}, {"date": "2019-06-20", "close": 7.62, "volume": 46532.0}, {"date": "2019-06-21", "close": 7.65, "volume": 71651.0}, {"date": "2019-06-24", "close": 7.63, "volume": 45786.0}, {"date": "2019-06-25", "close": 7.63, "volume": 88264.0}, {"date": "2019-06-26", "close": 7.66, "volume": 108411.0}, {"date": "2019-06-27", "close": 7.67, "volume": 54763.0}, {"date": "2019-06-28", "close": 7.66, "volume": 114426.0}, {"date": "2019-07-01", "close": 7.66, "volume": 127218.0}, {"date": "2019-07-02", "close": 7.67, "volume": 85019.0}, {"date": "2019-07-03", "close": 7.66, "volume": 91184.0}, {"date": "2019-07-05", "close": 7.66, "volume": 84831.0}, {"date": "2019-07-08", "close": 7.66, "volume": 74073.0}, {"date": "2019-07-09", "close": 7.65, "volume": 70025.0}, {"date": "2019-07-10", "close": 7.66, "volume": 111177.0}, {"date": "2019-07-11", "close": 7.69, "volume": 124399.0}, {"date": "2019-07-12", "close": 7.71, "volume": 56963.0}, {"date": "2019-07-15", "close": 7.75, "volume": 156244.0}, {"date": "2019-07-16", "close": 7.66, "volume": 132119.0}, {"date": "2019-07-17", "close": 7.66, "volume": 85649.0}, {"date": "2019-07-18", "close": 7.66, "volume": 64762.0}, {"date": "2019-07-19", "close": 7.69, "volume": 58288.0}, {"date": "2019-07-22", "close": 7.69, "volume": 77506.0}, {"date": "2019-07-23", "close": 7.68, "volume": 84210.0}, {"date": "2019-07-24", "close": 7.68, "volume": 69936.0}, {"date": "2019-07-25", "close": 7.69, "volume": 30371.0}, {"date": "2019-07-26", "close": 7.72, "volume": 58394.0}, {"date": "2019-07-29", "close": 7.75, "volume": 96950.0}, {"date": "2019-07-30", "close": 7.79, "volume": 116178.0}, {"date": "2019-07-31", "close": 7.8, "volume": 67995.0}, {"date": "2019-08-01", "close": 7.84, "volume": 135844.0}, {"date": "2019-08-02", "close": 7.83, "volume": 59774.0}, {"date": "2019-08-05", "close": 7.86, "volume": 49007.0}, {"date": "2019-08-06", "close": 7.89, "volume": 36124.0}, {"date": "2019-08-07", "close": 7.86, "volume": 146311.0}, {"date": "2019-08-08", "close": 7.88, "volume": 41054.0}, {"date": "2019-08-09", "close": 7.9, "volume": 56995.0}, {"date": "2019-08-12", "close": 7.92, "volume": 88919.0}, {"date": "2019-08-13", "close": 7.87, "volume": 75923.0}, {"date": "2019-08-14", "close": 7.84, "volume": 60057.0}, {"date": "2019-08-15", "close": 7.85, "volume": 36022.0}, {"date": "2019-08-16", "close": 7.86, "volume": 87262.0}, {"date": "2019-08-19", "close": 7.9, "volume": 55660.0}, {"date": "2019-08-20", "close": 7.98, "volume": 83290.0}, {"date": "2019-08-21", "close": 7.88, "volume": 65306.0}, {"date": "2019-08-22", "close": 7.84, "volume": 50167.0}, {"date": "2019-08-23", "close": 7.87, "volume": 61618.0}, {"date": "2019-08-26", "close": 7.89, "volume": 71435.0}, {"date": "2019-08-27", "close": 7.93, "volume": 59626.0}, {"date": "2019-08-28", "close": 8.02, "volume": 72282.0}, {"date": "2019-08-29", "close": 8.05, "volume": 84672.0}, {"date": "2019-08-30", "close": 8.01, "volume": 72362.0}, {"date": "2019-09-03", "close": 8.08, "volume": 60937.0}, {"date": "2019-09-04", "close": 8.09, "volume": 23192.0}, {"date": "2019-09-05", "close": 8.01, "volume": 66486.0}, {"date": "2019-09-06", "close": 7.98, "volume": 53487.0}, {"date": "2019-09-09", "close": 7.95, "volume": 106680.0}, {"date": "2019-09-10", "close": 7.96, "volume": 16986.0}, {"date": "2019-09-11", "close": 8.04, "volume": 72156.0}, {"date": "2019-09-12", "close": 7.96, "volume": 41578.0}, {"date": "2019-09-13", "close": 7.78, "volume": 95997.0}, {"date": "2019-09-16", "close": 7.74, "volume": 66331.0}, {"date": "2019-09-17", "close": 7.72, "volume": 139900.0}, {"date": "2019-09-18", "close": 7.78, "volume": 37132.0}, {"date": "2019-09-19", "close": 7.88, "volume": 47908.0}, {"date": "2019-09-20", "close": 7.85, "volume": 17465.0}, {"date": "2019-09-23", "close": 7.8, "volume": 69865.0}, {"date": "2019-09-24", "close": 7.76, "volume": 127783.0}, {"date": "2019-09-25", "close": 7.76, "volume": 61215.0}, {"date": "2019-09-26", "close": 7.82, "volume": 51793.0}, {"date": "2019-09-27", "close": 7.83, "volume": 34573.0}, {"date": "2019-09-30", "close": 7.93, "volume": 105158.0}, {"date": "2019-10-01", "close": 7.95, "volume": 74458.0}, {"date": "2019-10-02", "close": 7.93, "volume": 28673.0}, {"date": "2019-10-03", "close": 7.93, "volume": 17895.0}, {"date": "2019-10-04", "close": 7.983, "volume": 27415.0}, {"date": "2019-10-07", "close": 7.89, "volume": 32995.0}, {"date": "2019-10-08", "close": 7.89, "volume": 20770.0}, {"date": "2019-10-09", "close": 7.89, "volume": 27441.0}, {"date": "2019-10-10", "close": 7.87, "volume": 45914.0}, {"date": "2019-10-11", "close": 7.845, "volume": 51225.0}, {"date": "2019-10-14", "close": 7.85, "volume": 41008.0}, {"date": "2019-10-15", "close": 7.83, "volume": 57461.0}, {"date": "2019-10-16", "close": 7.8449, "volume": 32252.0}, {"date": "2019-10-17", "close": 7.76, "volume": 73715.0}, {"date": "2019-10-18", "close": 7.74, "volume": 52473.0}, {"date": "2019-10-21", "close": 7.71, "volume": 30361.0}, {"date": "2019-10-22", "close": 7.7299, "volume": 68984.0}, {"date": "2019-10-23", "close": 7.7, "volume": 46508.0}, {"date": "2019-10-24", "close": 7.7, "volume": 23287.0}, {"date": "2019-10-25", "close": 7.7, "volume": 75129.0}, {"date": "2019-10-28", "close": 7.65, "volume": 115897.0}, {"date": "2019-10-29", "close": 7.74, "volume": 178458.0}, {"date": "2019-10-30", "close": 7.86, "volume": 102965.0}, {"date": "2019-10-31", "close": 7.84, "volume": 51843.0}, {"date": "2019-11-01", "close": 7.778, "volume": 41107.0}, {"date": "2019-11-04", "close": 7.75, "volume": 58889.0}, {"date": "2019-11-05", "close": 7.79, "volume": 35168.0}, {"date": "2019-11-06", "close": 7.79, "volume": 36627.0}, {"date": "2019-11-07", "close": 7.78, "volume": 61324.0}, {"date": "2019-11-08", "close": 7.76, "volume": 48764.0}, {"date": "2019-11-11", "close": 7.7418, "volume": 41150.0}, {"date": "2019-11-12", "close": 7.715, "volume": 34570.0}, {"date": "2019-11-13", "close": 7.7, "volume": 60688.0}, {"date": "2019-11-14", "close": 7.74, "volume": 28650.0}, {"date": "2019-11-15", "close": 7.66, "volume": 64624.0}, {"date": "2019-11-18", "close": 7.68, "volume": 19935.0}, {"date": "2019-11-19", "close": 7.66, "volume": 73773.0}, {"date": "2019-11-20", "close": 7.68, "volume": 137863.0}, {"date": "2019-11-21", "close": 7.68, "volume": 83083.0}, {"date": "2019-11-22", "close": 7.71, "volume": 23638.0}, {"date": "2019-11-25", "close": 7.73, "volume": 47367.0}, {"date": "2019-11-26", "close": 7.8, "volume": 132375.0}, {"date": "2019-11-27", "close": 7.74, "volume": 34469.0}, {"date": "2019-11-29", "close": 7.82, "volume": 24340.0}, {"date": "2019-12-02", "close": 7.8135, "volume": 58676.0}, {"date": "2019-12-03", "close": 7.8, "volume": 41458.0}, {"date": "2019-12-04", "close": 7.86, "volume": 67766.0}, {"date": "2019-12-05", "close": 7.74, "volume": 104893.0}, {"date": "2019-12-06", "close": 7.77, "volume": 68369.0}, {"date": "2019-12-09", "close": 7.83, "volume": 41901.0}, {"date": "2019-12-10", "close": 7.8369, "volume": 35917.0}, {"date": "2019-12-11", "close": 7.91, "volume": 40962.0}, {"date": "2019-12-12", "close": 7.8295, "volume": 61962.0}, {"date": "2019-12-13", "close": 7.88, "volume": 25493.0}, {"date": "2019-12-16", "close": 7.94, "volume": 89440.0}, {"date": "2019-12-17", "close": 7.9, "volume": 21738.0}, {"date": "2019-12-18", "close": 7.9, "volume": 41129.0}, {"date": "2019-12-19", "close": 7.94, "volume": 21598.0}, {"date": "2019-12-20", "close": 7.9, "volume": 54250.0}, {"date": "2019-12-23", "close": 7.88, "volume": 47576.0}, {"date": "2019-12-24", "close": 7.86, "volume": 42541.0}, {"date": "2019-12-26", "close": 7.8801, "volume": 37822.0}, {"date": "2019-12-27", "close": 7.87, "volume": 96879.0}, {"date": "2019-12-30", "close": 7.85, "volume": 62078.0}, {"date": "2019-12-31", "close": 7.89, "volume": 20093.0}, {"date": "2020-01-02", "close": 7.935, "volume": 106990.0}, {"date": "2020-01-03", "close": 7.93, "volume": 42644.0}, {"date": "2020-01-06", "close": 7.9192, "volume": 57657.0}, {"date": "2020-01-07", "close": 7.94, "volume": 45916.0}, {"date": "2020-01-08", "close": 7.9455, "volume": 54310.0}, {"date": "2020-01-09", "close": 7.92, "volume": 52869.0}, {"date": "2020-01-10", "close": 7.9546, "volume": 78099.0}, {"date": "2020-01-13", "close": 7.9785, "volume": 44014.0}, {"date": "2020-01-14", "close": 7.94, "volume": 51542.0}, {"date": "2020-01-15", "close": 7.96, "volume": 61759.0}, {"date": "2020-01-16", "close": 7.91, "volume": 81155.0}, {"date": "2020-01-17", "close": 7.9898, "volume": 78120.0}, {"date": "2020-01-21", "close": 7.98, "volume": 44888.0}, {"date": "2020-01-22", "close": 8.04, "volume": 79022.0}, {"date": "2020-01-23", "close": 8.05, "volume": 59576.0}, {"date": "2020-01-24", "close": 8.08, "volume": 37676.0}, {"date": "2020-01-27", "close": 8.06, "volume": 87862.0}, {"date": "2020-01-28", "close": 8.04, "volume": 69271.0}, {"date": "2020-01-29", "close": 8.1, "volume": 69430.0}, {"date": "2020-01-30", "close": 8.07, "volume": 59426.0}, {"date": "2020-01-31", "close": 8.08, "volume": 38963.0}, {"date": "2020-02-03", "close": 8.15, "volume": 71879.0}, {"date": "2020-02-04", "close": 8.13, "volume": 48603.0}, {"date": "2020-02-05", "close": 8.08, "volume": 158244.0}, {"date": "2020-02-06", "close": 8.03, "volume": 48361.0}, {"date": "2020-02-07", "close": 8.06, "volume": 64196.0}, {"date": "2020-02-10", "close": 8.08, "volume": 52157.0}, {"date": "2020-02-11", "close": 8.15, "volume": 75085.0}, {"date": "2020-02-12", "close": 8.15, "volume": 59555.0}, {"date": "2020-02-13", "close": 8.11, "volume": 56040.0}, {"date": "2020-02-14", "close": 8.1, "volume": 50661.0}, {"date": "2020-02-18", "close": 8.1055, "volume": 38173.0}, {"date": "2020-02-19", "close": 8.11, "volume": 32646.0}, {"date": "2020-02-20", "close": 8.14, "volume": 23838.0}, {"date": "2020-02-21", "close": 8.17, "volume": 53989.0}, {"date": "2020-02-24", "close": 8.22, "volume": 63299.0}, {"date": "2020-02-25", "close": 8.15, "volume": 70718.0}, {"date": "2020-02-26", "close": 8.2, "volume": 94430.0}, {"date": "2020-02-27", "close": 8.08, "volume": 64412.0}, {"date": "2020-02-28", "close": 7.96, "volume": 168487.0}, {"date": "2020-03-02", "close": 8.11, "volume": 92746.0}, {"date": "2020-03-03", "close": 8.08, "volume": 314867.0}, {"date": "2020-03-04", "close": 8.11, "volume": 79180.0}, {"date": "2020-03-05", "close": 8.1, "volume": 119507.0}, {"date": "2020-03-06", "close": 8.0875, "volume": 147693.0}, {"date": "2020-03-09", "close": 7.91, "volume": 143635.0}, {"date": "2020-03-10", "close": 7.79, "volume": 191909.0}, {"date": "2020-03-11", "close": 7.52, "volume": 176700.0}, {"date": "2020-03-12", "close": 6.77, "volume": 335618.0}, {"date": "2020-03-13", "close": 6.89, "volume": 208386.0}, {"date": "2020-03-16", "close": 6.43, "volume": 227813.0}, {"date": "2020-03-17", "close": 6.56, "volume": 156264.0}, {"date": "2020-03-18", "close": 5.67, "volume": 337135.0}, {"date": "2020-03-19", "close": 5.81, "volume": 276877.0}, {"date": "2020-03-20", "close": 5.8871, "volume": 625483.0}, {"date": "2020-03-23", "close": 5.58, "volume": 331719.0}, {"date": "2020-03-24", "close": 6.04, "volume": 207302.0}, {"date": "2020-03-25", "close": 6.46, "volume": 231939.0}, {"date": "2020-03-26", "close": 6.72, "volume": 350684.0}, {"date": "2020-03-27", "close": 6.77, "volume": 208464.0}, {"date": "2020-03-30", "close": 6.86, "volume": 149485.0}, {"date": "2020-03-31", "close": 6.88, "volume": 167276.0}, {"date": "2020-04-01", "close": 6.68, "volume": 194517.0}, {"date": "2020-04-02", "close": 6.6, "volume": 79084.0}, {"date": "2020-04-03", "close": 6.46, "volume": 165317.0}, {"date": "2020-04-06", "close": 6.5, "volume": 141431.0}, {"date": "2020-04-07", "close": 6.54, "volume": 274420.0}, {"date": "2020-04-08", "close": 6.62, "volume": 196771.0}, {"date": "2020-04-09", "close": 6.9, "volume": 126518.0}, {"date": "2020-04-13", "close": 6.95, "volume": 146449.0}, {"date": "2020-04-14", "close": 6.95, "volume": 118614.0}, {"date": "2020-04-15", "close": 6.83, "volume": 90924.0}, {"date": "2020-04-16", "close": 6.755, "volume": 105522.0}, {"date": "2020-04-17", "close": 6.76, "volume": 45423.0}, {"date": "2020-04-20", "close": 6.72, "volume": 117642.0}, {"date": "2020-04-21", "close": 6.72, "volume": 139120.0}, {"date": "2020-04-22", "close": 6.73, "volume": 103886.0}, {"date": "2020-04-23", "close": 6.55, "volume": 76292.0}, {"date": "2020-04-24", "close": 6.5, "volume": 126745.0}, {"date": "2020-04-27", "close": 6.42, "volume": 138500.0}, {"date": "2020-04-28", "close": 6.46, "volume": 87486.0}, {"date": "2020-04-29", "close": 6.52, "volume": 156677.0}, {"date": "2020-04-30", "close": 6.55, "volume": 94702.0}, {"date": "2020-05-01", "close": 6.56, "volume": 51065.0}, {"date": "2020-05-04", "close": 6.609, "volume": 96017.0}, {"date": "2020-05-05", "close": 6.67, "volume": 36732.0}, {"date": "2020-05-06", "close": 6.7, "volume": 115639.0}, {"date": "2020-05-07", "close": 6.67, "volume": 123814.0}, {"date": "2020-05-08", "close": 6.69, "volume": 86130.0}, {"date": "2020-05-11", "close": 6.7, "volume": 64379.0}, {"date": "2020-05-12", "close": 6.73, "volume": 62811.0}, {"date": "2020-05-13", "close": 6.62, "volume": 94071.0}, {"date": "2020-05-14", "close": 6.56, "volume": 86722.0}, {"date": "2020-05-15", "close": 6.61, "volume": 59108.0}, {"date": "2020-05-18", "close": 6.62, "volume": 52849.0}, {"date": "2020-05-19", "close": 6.61, "volume": 80513.0}, {"date": "2020-05-20", "close": 6.67, "volume": 101540.0}, {"date": "2020-05-21", "close": 6.68, "volume": 74313.0}, {"date": "2020-05-22", "close": 6.75, "volume": 66708.0}, {"date": "2020-05-26", "close": 6.77, "volume": 95263.0}, {"date": "2020-05-27", "close": 6.81, "volume": 118971.0}, {"date": "2020-05-28", "close": 6.875, "volume": 59042.0}, {"date": "2020-05-29", "close": 6.99, "volume": 138159.0}, {"date": "2020-06-01", "close": 7.0, "volume": 109901.0}, {"date": "2020-06-02", "close": 6.99, "volume": 50692.0}, {"date": "2020-06-03", "close": 7.04, "volume": 79725.0}, {"date": "2020-06-04", "close": 7.05, "volume": 100803.0}, {"date": "2020-06-05", "close": 7.11, "volume": 87417.0}, {"date": "2020-06-08", "close": 7.24, "volume": 45072.0}, {"date": "2020-06-09", "close": 7.45, "volume": 153933.0}, {"date": "2020-06-10", "close": 7.4038, "volume": 79548.0}, {"date": "2020-06-11", "close": 7.25, "volume": 335254.0}, {"date": "2020-06-12", "close": 7.28, "volume": 86747.0}, {"date": "2020-06-15", "close": 7.21, "volume": 79555.0}, {"date": "2020-06-16", "close": 7.2, "volume": 104878.0}, {"date": "2020-06-17", "close": 7.19, "volume": 39898.0}, {"date": "2020-06-18", "close": 7.18, "volume": 69029.0}, {"date": "2020-06-19", "close": 7.175, "volume": 91273.0}, {"date": "2020-06-22", "close": 7.17, "volume": 48194.0}, {"date": "2020-06-23", "close": 7.18, "volume": 130145.0}, {"date": "2020-06-24", "close": 7.16, "volume": 68265.0}, {"date": "2020-06-25", "close": 7.15, "volume": 71580.0}, {"date": "2020-06-26", "close": 7.15, "volume": 70675.0}, {"date": "2020-06-29", "close": 7.19, "volume": 25766.0}, {"date": "2020-06-30", "close": 7.16, "volume": 63722.0}, {"date": "2020-07-01", "close": 7.19, "volume": 55025.0}, {"date": "2020-07-02", "close": 7.14, "volume": 90953.0}, {"date": "2020-07-06", "close": 7.15, "volume": 90769.0}, {"date": "2020-07-07", "close": 7.14, "volume": 78156.0}, {"date": "2020-07-08", "close": 7.15, "volume": 401518.0}, {"date": "2020-07-09", "close": 7.22, "volume": 137540.0}, {"date": "2020-07-10", "close": 7.26, "volume": 107854.0}, {"date": "2020-07-13", "close": 7.22, "volume": 124007.0}, {"date": "2020-07-14", "close": 7.17, "volume": 121706.0}, {"date": "2020-07-15", "close": 7.19, "volume": 38583.0}, {"date": "2020-07-16", "close": 7.17, "volume": 48049.0}, {"date": "2020-07-17", "close": 7.22, "volume": 50924.0}, {"date": "2020-07-20", "close": 7.24, "volume": 132559.0}, {"date": "2020-07-21", "close": 7.26, "volume": 95602.0}, {"date": "2020-07-22", "close": 7.28, "volume": 58229.0}, {"date": "2020-07-23", "close": 7.26, "volume": 113170.0}, {"date": "2020-07-24", "close": 7.27, "volume": 107160.0}, {"date": "2020-07-27", "close": 7.29, "volume": 77798.0}, {"date": "2020-07-28", "close": 7.29, "volume": 33418.0}, {"date": "2020-07-29", "close": 7.35, "volume": 123971.0}, {"date": "2020-07-30", "close": 7.34, "volume": 55372.0}, {"date": "2020-07-31", "close": 7.42, "volume": 75671.0}, {"date": "2020-08-03", "close": 7.5, "volume": 80037.0}, {"date": "2020-08-04", "close": 7.55, "volume": 53530.0}, {"date": "2020-08-05", "close": 7.65, "volume": 78553.0}, {"date": "2020-08-06", "close": 7.59, "volume": 121236.0}, {"date": "2020-08-07", "close": 7.6, "volume": 26542.0}, {"date": "2020-08-10", "close": 7.61, "volume": 77825.0}, {"date": "2020-08-11", "close": 7.64, "volume": 80048.0}, {"date": "2020-08-12", "close": 7.6521, "volume": 59695.0}, {"date": "2020-08-13", "close": 7.56, "volume": 72483.0}, {"date": "2020-08-14", "close": 7.56, "volume": 27800.0}, {"date": "2020-08-17", "close": 7.5299, "volume": 87076.0}, {"date": "2020-08-18", "close": 7.52, "volume": 43257.0}, {"date": "2020-08-19", "close": 7.5, "volume": 57854.0}, {"date": "2020-08-20", "close": 7.45, "volume": 61343.0}, {"date": "2020-08-21", "close": 7.34, "volume": 109096.0}, {"date": "2020-08-24", "close": 7.2899, "volume": 201572.0}, {"date": "2020-08-25", "close": 7.31, "volume": 98188.0}, {"date": "2020-08-26", "close": 7.35, "volume": 130785.0}, {"date": "2020-08-27", "close": 7.34, "volume": 79913.0}, {"date": "2020-08-28", "close": 7.37, "volume": 123955.0}, {"date": "2020-08-31", "close": 7.43, "volume": 119656.0}, {"date": "2020-09-01", "close": 7.43, "volume": 51268.0}, {"date": "2020-09-02", "close": 7.45, "volume": 59465.0}, {"date": "2020-09-03", "close": 7.42, "volume": 45994.0}, {"date": "2020-09-04", "close": 7.45, "volume": 87225.0}, {"date": "2020-09-08", "close": 7.42, "volume": 36991.0}, {"date": "2020-09-09", "close": 7.42, "volume": 99115.0}, {"date": "2020-09-10", "close": 7.44, "volume": 63830.0}, {"date": "2020-09-11", "close": 7.46, "volume": 55828.0}, {"date": "2020-09-14", "close": 7.45, "volume": 50769.0}, {"date": "2020-09-15", "close": 7.37, "volume": 57163.0}, {"date": "2020-09-16", "close": 7.38, "volume": 40740.0}, {"date": "2020-09-17", "close": 7.35, "volume": 91985.0}, {"date": "2020-09-18", "close": 7.34, "volume": 37973.0}, {"date": "2020-09-21", "close": 7.33, "volume": 55976.0}, {"date": "2020-09-22", "close": 7.3366, "volume": 32121.0}, {"date": "2020-09-23", "close": 7.33, "volume": 88887.0}, {"date": "2020-09-24", "close": 7.32, "volume": 52236.0}, {"date": "2020-09-25", "close": 7.271, "volume": 44015.0}, {"date": "2020-09-28", "close": 7.32, "volume": 79235.0}, {"date": "2020-09-29", "close": 7.3607, "volume": 18355.0}, {"date": "2020-09-30", "close": 7.3, "volume": 73800.0}, {"date": "2020-10-01", "close": 7.31, "volume": 65321.0}, {"date": "2020-10-02", "close": 7.33, "volume": 31580.0}, {"date": "2020-10-05", "close": 7.3, "volume": 66724.0}, {"date": "2020-10-06", "close": 7.3, "volume": 31451.0}, {"date": "2020-10-07", "close": 7.3495, "volume": 63435.0}, {"date": "2020-10-08", "close": 7.38, "volume": 35589.0}, {"date": "2020-10-09", "close": 7.39, "volume": 44683.0}, {"date": "2020-10-12", "close": 7.39, "volume": 56602.0}, {"date": "2020-10-13", "close": 7.37, "volume": 48243.0}, {"date": "2020-10-14", "close": 7.34, "volume": 70553.0}, {"date": "2020-10-15", "close": 7.34, "volume": 51140.0}, {"date": "2020-10-16", "close": 7.32, "volume": 43630.0}, {"date": "2020-10-19", "close": 7.3, "volume": 45607.0}, {"date": "2020-10-20", "close": 7.29, "volume": 78078.0}, {"date": "2020-10-21", "close": 7.25, "volume": 71261.0}, {"date": "2020-10-22", "close": 7.18, "volume": 190119.0}, {"date": "2020-10-23", "close": 7.18, "volume": 74756.0}, {"date": "2020-10-26", "close": 7.11, "volume": 54248.0}, {"date": "2020-10-27", "close": 7.02, "volume": 401000.0}, {"date": "2020-10-28", "close": 7.03, "volume": 115500.0}, {"date": "2020-10-29", "close": 7.07, "volume": 40473.0}, {"date": "2020-10-30", "close": 7.08, "volume": 44114.0}, {"date": "2020-11-02", "close": 7.09, "volume": 56194.0}, {"date": "2020-11-03", "close": 7.15, "volume": 46663.0}, {"date": "2020-11-04", "close": 7.22, "volume": 87160.0}, {"date": "2020-11-05", "close": 7.34, "volume": 95536.0}, {"date": "2020-11-06", "close": 7.4, "volume": 68264.0}, {"date": "2020-11-09", "close": 7.35, "volume": 170947.0}, {"date": "2020-11-10", "close": 7.35, "volume": 86493.0}, {"date": "2020-11-11", "close": 7.34, "volume": 81256.0}, {"date": "2020-11-12", "close": 7.3, "volume": 54315.0}, {"date": "2020-11-13", "close": 7.34, "volume": 93128.0}, {"date": "2020-11-16", "close": 7.41, "volume": 131824.0}, {"date": "2020-11-17", "close": 7.42, "volume": 125060.0}, {"date": "2020-11-18", "close": 7.44, "volume": 47170.0}, {"date": "2020-11-19", "close": 7.47, "volume": 215045.0}, {"date": "2020-11-20", "close": 7.51, "volume": 48009.0}, {"date": "2020-11-23", "close": 7.53, "volume": 54709.0}, {"date": "2020-11-24", "close": 7.58, "volume": 37755.0}, {"date": "2020-11-25", "close": 7.59, "volume": 113963.0}, {"date": "2020-11-27", "close": 7.67, "volume": 50215.0}, {"date": "2020-11-30", "close": 7.63, "volume": 75126.0}, {"date": "2020-12-01", "close": 7.61, "volume": 60686.0}, {"date": "2020-12-02", "close": 7.58, "volume": 88829.0}, {"date": "2020-12-03", "close": 7.59, "volume": 61846.0}, {"date": "2020-12-04", "close": 7.62, "volume": 41680.0}, {"date": "2020-12-07", "close": 7.64, "volume": 46121.0}, {"date": "2020-12-08", "close": 7.67, "volume": 42856.0}, {"date": "2020-12-09", "close": 7.72, "volume": 59306.0}, {"date": "2020-12-10", "close": 7.76, "volume": 72801.0}, {"date": "2020-12-11", "close": 7.78, "volume": 23092.0}, {"date": "2020-12-14", "close": 7.63, "volume": 129552.0}, {"date": "2020-12-15", "close": 7.58, "volume": 71020.0}, {"date": "2020-12-16", "close": 7.58, "volume": 38093.0}, {"date": "2020-12-17", "close": 7.68, "volume": 93769.0}, {"date": "2020-12-18", "close": 7.68, "volume": 71730.0}, {"date": "2020-12-21", "close": 7.64, "volume": 75013.0}, {"date": "2020-12-22", "close": 7.65, "volume": 66670.0}, {"date": "2020-12-23", "close": 7.73, "volume": 30963.0}, {"date": "2020-12-24", "close": 7.7086, "volume": 30528.0}, {"date": "2020-12-28", "close": 7.65, "volume": 100517.0}, {"date": "2020-12-29", "close": 7.75, "volume": 97521.0}, {"date": "2020-12-30", "close": 7.8, "volume": 81191.0}, {"date": "2020-12-31", "close": 7.89, "volume": 145003.0}, {"date": "2021-01-04", "close": 7.9, "volume": 98922.0}, {"date": "2021-01-05", "close": 7.93, "volume": 53987.0}, {"date": "2021-01-06", "close": 7.85, "volume": 66626.0}, {"date": "2021-01-07", "close": 7.85, "volume": 22790.0}, {"date": "2021-01-08", "close": 7.84, "volume": 79418.0}, {"date": "2021-01-11", "close": 7.81, "volume": 90377.0}, {"date": "2021-01-12", "close": 7.84, "volume": 23596.0}, {"date": "2021-01-13", "close": 7.84, "volume": 25299.0}, {"date": "2021-01-14", "close": 7.84, "volume": 52774.0}, {"date": "2021-01-15", "close": 7.9, "volume": 49090.0}, {"date": "2021-01-19", "close": 7.84, "volume": 38581.0}, {"date": "2021-01-20", "close": 7.82, "volume": 37216.0}, {"date": "2021-01-21", "close": 7.85, "volume": 42704.0}, {"date": "2021-01-22", "close": 7.86, "volume": 92947.0}, {"date": "2021-01-25", "close": 7.87, "volume": 71685.0}, {"date": "2021-01-26", "close": 7.94, "volume": 116706.0}, {"date": "2021-01-27", "close": 7.9, "volume": 86086.0}, {"date": "2021-01-28", "close": 7.9, "volume": 16885.0}, {"date": "2021-01-29", "close": 7.91, "volume": 30644.0}, {"date": "2021-02-01", "close": 7.89, "volume": 75886.0}, {"date": "2021-02-02", "close": 7.93, "volume": 61497.0}, {"date": "2021-02-03", "close": 7.93, "volume": 22890.0}, {"date": "2021-02-04", "close": 7.98, "volume": 47434.0}, {"date": "2021-02-05", "close": 8.06, "volume": 80123.0}, {"date": "2021-02-08", "close": 8.09, "volume": 70366.0}, {"date": "2021-02-09", "close": 8.1, "volume": 109662.0}, {"date": "2021-02-10", "close": 8.14, "volume": 38052.0}, {"date": "2021-02-11", "close": 8.14, "volume": 41183.0}, {"date": "2021-02-12", "close": 8.08, "volume": 25525.0}, {"date": "2021-02-16", "close": 7.93, "volume": 77930.0}, {"date": "2021-02-17", "close": 8.06, "volume": 91967.0}, {"date": "2021-02-18", "close": 7.96, "volume": 85626.0}, {"date": "2021-02-19", "close": 7.93, "volume": 42833.0}, {"date": "2021-02-22", "close": 7.83, "volume": 92123.0}, {"date": "2021-02-23", "close": 7.74, "volume": 84288.0}, {"date": "2021-02-24", "close": 7.94, "volume": 83547.0}, {"date": "2021-02-25", "close": 7.77, "volume": 63804.0}, {"date": "2021-02-26", "close": 7.8, "volume": 53468.0}, {"date": "2021-03-01", "close": 7.85, "volume": 35774.0}, {"date": "2021-03-02", "close": 7.85, "volume": 41006.0}, {"date": "2021-03-03", "close": 7.85, "volume": 55771.0}, {"date": "2021-03-04", "close": 7.82, "volume": 62053.0}, {"date": "2021-03-05", "close": 7.79, "volume": 48885.0}, {"date": "2021-03-08", "close": 7.77, "volume": 55317.0}, {"date": "2021-03-09", "close": 7.84, "volume": 33492.0}, {"date": "2021-03-10", "close": 7.9, "volume": 39179.0}, {"date": "2021-03-11", "close": 7.89, "volume": 22441.0}, {"date": "2021-03-12", "close": 7.91, "volume": 50038.0}, {"date": "2021-03-15", "close": 7.94, "volume": 27972.0}, {"date": "2021-03-16", "close": 7.88, "volume": 64847.0}, {"date": "2021-03-17", "close": 7.88, "volume": 51843.0}, {"date": "2021-03-18", "close": 7.86, "volume": 38934.0}, {"date": "2021-03-19", "close": 7.86, "volume": 14871.0}, {"date": "2021-03-22", "close": 7.78, "volume": 85198.0}, {"date": "2021-03-23", "close": 7.72, "volume": 74783.0}, {"date": "2021-03-24", "close": 7.79, "volume": 72267.0}, {"date": "2021-03-25", "close": 7.76, "volume": 42419.0}, {"date": "2021-03-26", "close": 7.85, "volume": 105395.0}, {"date": "2021-03-29", "close": 7.85, "volume": 70113.0}, {"date": "2021-03-30", "close": 7.91, "volume": 34777.0}, {"date": "2021-03-31", "close": 7.89, "volume": 72007.0}, {"date": "2021-04-01", "close": 7.93, "volume": 34044.0}, {"date": "2021-04-05", "close": 7.98, "volume": 50818.0}, {"date": "2021-04-06", "close": 7.97, "volume": 32821.0}, {"date": "2021-04-07", "close": 7.92, "volume": 73042.0}, {"date": "2021-04-08", "close": 7.94, "volume": 54341.0}, {"date": "2021-04-09", "close": 7.92, "volume": 100509.0}, {"date": "2021-04-12", "close": 7.95, "volume": 64940.0}, {"date": "2021-04-13", "close": 8.0, "volume": 58467.0}, {"date": "2021-04-14", "close": 7.93, "volume": 55416.0}, {"date": "2021-04-15", "close": 8.0, "volume": 51392.0}, {"date": "2021-04-16", "close": 7.95, "volume": 29477.0}, {"date": "2021-04-19", "close": 8.0, "volume": 56665.0}, {"date": "2021-04-20", "close": 7.97, "volume": 58370.0}, {"date": "2021-04-21", "close": 7.99, "volume": 65373.0}, {"date": "2021-04-22", "close": 7.99, "volume": 40541.0}, {"date": "2021-04-23", "close": 7.97, "volume": 47069.0}, {"date": "2021-04-26", "close": 7.99, "volume": 86823.0}, {"date": "2021-04-27", "close": 7.98, "volume": 51032.0}, {"date": "2021-04-28", "close": 7.98, "volume": 99419.0}, {"date": "2021-04-29", "close": 7.94, "volume": 59039.0}, {"date": "2021-04-30", "close": 7.97, "volume": 76436.0}, {"date": "2021-05-03", "close": 7.95, "volume": 51437.0}, {"date": "2021-05-04", "close": 7.97, "volume": 24177.0}, {"date": "2021-05-05", "close": 8.08, "volume": 56973.0}, {"date": "2021-05-06", "close": 8.12, "volume": 42714.0}, {"date": "2021-05-07", "close": 8.15, "volume": 47323.0}, {"date": "2021-05-10", "close": 8.16, "volume": 42776.0}, {"date": "2021-05-11", "close": 8.19, "volume": 45489.0}, {"date": "2021-05-12", "close": 8.22, "volume": 63034.0}, {"date": "2021-05-13", "close": 8.28, "volume": 81148.0}, {"date": "2021-05-14", "close": 8.05, "volume": 66733.0}, {"date": "2021-05-17", "close": 8.04, "volume": 32412.0}, {"date": "2021-05-18", "close": 8.05, "volume": 25213.0}, {"date": "2021-05-19", "close": 8.07, "volume": 33502.0}, {"date": "2021-05-20", "close": 8.1092, "volume": 57455.0}, {"date": "2021-05-21", "close": 8.1, "volume": 29120.0}, {"date": "2021-05-24", "close": 8.09, "volume": 41081.0}, {"date": "2021-05-25", "close": 8.27, "volume": 74919.0}, {"date": "2021-05-26", "close": 8.23, "volume": 109829.0}, {"date": "2021-05-27", "close": 8.2, "volume": 24342.0}, {"date": "2021-05-28", "close": 8.18, "volume": 62978.0}, {"date": "2021-06-01", "close": 8.2, "volume": 32088.0}, {"date": "2021-06-02", "close": 8.19, "volume": 34702.0}, {"date": "2021-06-03", "close": 8.2, "volume": 34021.0}, {"date": "2021-06-04", "close": 8.17, "volume": 29724.0}, {"date": "2021-06-07", "close": 8.17, "volume": 29361.0}, {"date": "2021-06-08", "close": 8.21, "volume": 14097.0}, {"date": "2021-06-09", "close": 8.19, "volume": 57845.0}, {"date": "2021-06-10", "close": 8.18, "volume": 28006.0}, {"date": "2021-06-11", "close": 8.15, "volume": 44672.0}, {"date": "2021-06-14", "close": 8.11, "volume": 68778.0}, {"date": "2021-06-15", "close": 8.1, "volume": 81758.0}, {"date": "2021-06-16", "close": 8.07, "volume": 31841.0}, {"date": "2021-06-17", "close": 8.0898, "volume": 52427.0}, {"date": "2021-06-18", "close": 8.05, "volume": 80161.0}, {"date": "2021-06-21", "close": 8.04, "volume": 63916.0}, {"date": "2021-06-22", "close": 8.09, "volume": 29411.0}, {"date": "2021-06-23", "close": 8.11, "volume": 22791.0}, {"date": "2021-06-24", "close": 8.13, "volume": 28901.0}, {"date": "2021-06-25", "close": 8.15, "volume": 9557.0}, {"date": "2021-06-28", "close": 8.19, "volume": 52612.0}, {"date": "2021-06-29", "close": 8.24, "volume": 55106.0}, {"date": "2021-06-30", "close": 8.31, "volume": 64579.0}, {"date": "2021-07-01", "close": 8.31, "volume": 74601.0}, {"date": "2021-07-02", "close": 8.27, "volume": 71670.0}, {"date": "2021-07-06", "close": 8.26, "volume": 28582.0}, {"date": "2021-07-07", "close": 8.38, "volume": 55582.0}, {"date": "2021-07-08", "close": 8.37, "volume": 48935.0}, {"date": "2021-07-09", "close": 8.32, "volume": 51531.0}, {"date": "2021-07-12", "close": 8.26, "volume": 71513.0}, {"date": "2021-07-13", "close": 8.19, "volume": 39664.0}, {"date": "2021-07-14", "close": 8.16, "volume": 65158.0}, {"date": "2021-07-15", "close": 8.12, "volume": 62966.0}, {"date": "2021-07-16", "close": 8.08, "volume": 49473.0}, {"date": "2021-07-19", "close": 8.07, "volume": 85175.0}, {"date": "2021-07-20", "close": 8.09, "volume": 46422.0}, {"date": "2021-07-21", "close": 8.04, "volume": 42110.0}, {"date": "2021-07-22", "close": 8.03, "volume": 57035.0}, {"date": "2021-07-23", "close": 8.07, "volume": 32765.0}, {"date": "2021-07-26", "close": 8.14, "volume": 45123.0}, {"date": "2021-07-27", "close": 8.2, "volume": 57747.0}, {"date": "2021-07-28", "close": 8.35, "volume": 75449.0}, {"date": "2021-07-29", "close": 8.48, "volume": 42513.0}, {"date": "2021-07-30", "close": 8.39, "volume": 109582.0}, {"date": "2021-08-02", "close": 8.41, "volume": 16481.0}, {"date": "2021-08-03", "close": 8.36, "volume": 25280.0}, {"date": "2021-08-04", "close": 8.45, "volume": 34643.0}, {"date": "2021-08-05", "close": 8.27, "volume": 69528.0}, {"date": "2021-08-06", "close": 8.3, "volume": 29321.0}, {"date": "2021-08-09", "close": 8.34, "volume": 33648.0}, {"date": "2021-08-10", "close": 8.25, "volume": 80937.0}, {"date": "2021-08-11", "close": 8.23, "volume": 65719.0}, {"date": "2021-08-12", "close": 8.18, "volume": 59967.0}, {"date": "2021-08-13", "close": 8.21, "volume": 33627.0}, {"date": "2021-08-16", "close": 8.21, "volume": 28793.0}, {"date": "2021-08-17", "close": 8.19, "volume": 49539.0}, {"date": "2021-08-18", "close": 8.24, "volume": 27782.0}, {"date": "2021-08-19", "close": 8.25, "volume": 44037.0}, {"date": "2021-08-20", "close": 8.28, "volume": 38726.0}, {"date": "2021-08-23", "close": 8.34, "volume": 44040.0}, {"date": "2021-08-24", "close": 8.325, "volume": 21821.0}, {"date": "2021-08-25", "close": 8.3, "volume": 31908.0}, {"date": "2021-08-26", "close": 8.37, "volume": 44859.0}, {"date": "2021-08-27", "close": 8.44, "volume": 57617.0}, {"date": "2021-08-30", "close": 8.48, "volume": 62145.0}, {"date": "2021-08-31", "close": 8.48, "volume": 90650.0}, {"date": "2021-09-01", "close": 8.41, "volume": 88223.0}, {"date": "2021-09-02", "close": 8.36, "volume": 26074.0}, {"date": "2021-09-03", "close": 8.34, "volume": 23975.0}, {"date": "2021-09-07", "close": 8.22, "volume": 52706.0}, {"date": "2021-09-08", "close": 8.17, "volume": 116236.0}, {"date": "2021-09-09", "close": 8.19, "volume": 51993.0}, {"date": "2021-09-10", "close": 8.17, "volume": 27426.0}, {"date": "2021-09-13", "close": 8.15, "volume": 47430.0}, {"date": "2021-09-14", "close": 8.15, "volume": 28264.0}, {"date": "2021-09-15", "close": 8.19, "volume": 37935.0}, {"date": "2021-09-16", "close": 8.15, "volume": 44861.0}, {"date": "2021-09-17", "close": 8.15, "volume": 12149.0}, {"date": "2021-09-20", "close": 8.12, "volume": 89938.0}, {"date": "2021-09-21", "close": 8.13, "volume": 31469.0}, {"date": "2021-09-22", "close": 8.14, "volume": 21377.0}, {"date": "2021-09-23", "close": 8.11, "volume": 46501.0}, {"date": "2021-09-24", "close": 8.11, "volume": 10233.0}, {"date": "2021-09-27", "close": 8.01, "volume": 142749.0}, {"date": "2021-09-28", "close": 7.98, "volume": 63290.0}, {"date": "2021-09-29", "close": 7.87, "volume": 142488.0}, {"date": "2021-09-30", "close": 7.95, "volume": 76132.0}, {"date": "2021-10-01", "close": 7.85, "volume": 69180.0}, {"date": "2021-10-04", "close": 7.81, "volume": 72711.0}, {"date": "2021-10-05", "close": 7.76, "volume": 104347.0}, {"date": "2021-10-06", "close": 7.76, "volume": 135745.0}, {"date": "2021-10-07", "close": 7.71, "volume": 118366.0}, {"date": "2021-10-08", "close": 7.74, "volume": 90737.0}, {"date": "2021-10-11", "close": 7.76, "volume": 46274.0}, {"date": "2021-10-12", "close": 7.81, "volume": 65995.0}, {"date": "2021-10-13", "close": 7.83, "volume": 78377.0}, {"date": "2021-10-14", "close": 7.87, "volume": 121729.0}, {"date": "2021-10-15", "close": 7.93, "volume": 32826.0}, {"date": "2021-10-18", "close": 7.93, "volume": 45326.0}, {"date": "2021-10-19", "close": 7.84, "volume": 50347.0}, {"date": "2021-10-20", "close": 7.92, "volume": 57229.0}, {"date": "2021-10-21", "close": 7.78, "volume": 64342.0}, {"date": "2021-10-22", "close": 7.76, "volume": 46753.0}, {"date": "2021-10-25", "close": 7.78, "volume": 78731.0}, {"date": "2021-10-26", "close": 7.77, "volume": 58217.0}, {"date": "2021-10-27", "close": 7.77, "volume": 90830.0}, {"date": "2021-10-28", "close": 7.84, "volume": 69194.0}, {"date": "2021-10-29", "close": 7.96, "volume": 56046.0}, {"date": "2021-11-01", "close": 8.03, "volume": 46476.0}, {"date": "2021-11-02", "close": 8.0, "volume": 47391.0}, {"date": "2021-11-03", "close": 8.03, "volume": 58295.0}, {"date": "2021-11-04", "close": 8.02, "volume": 55888.0}, {"date": "2021-11-05", "close": 8.01, "volume": 120539.0}, {"date": "2021-11-08", "close": 8.23, "volume": 52159.0}, {"date": "2021-11-09", "close": 8.06, "volume": 77599.0}, {"date": "2021-11-10", "close": 8.01, "volume": 34107.0}, {"date": "2021-11-11", "close": 8.02, "volume": 29135.0}, {"date": "2021-11-12", "close": 8.03, "volume": 19005.0}, {"date": "2021-11-15", "close": 7.985, "volume": 33959.0}, {"date": "2021-11-16", "close": 7.98, "volume": 30736.0}, {"date": "2021-11-17", "close": 7.98, "volume": 36670.0}, {"date": "2021-11-18", "close": 7.97, "volume": 31806.0}, {"date": "2021-11-19", "close": 8.0, "volume": 38779.0}, {"date": "2021-11-22", "close": 8.09, "volume": 47256.0}, {"date": "2021-11-23", "close": 7.99, "volume": 50536.0}, {"date": "2021-11-24", "close": 8.02, "volume": 24705.0}, {"date": "2021-11-26", "close": 8.1, "volume": 37196.0}, {"date": "2021-11-29", "close": 8.1, "volume": 26039.0}, {"date": "2021-11-30", "close": 8.05, "volume": 110759.0}, {"date": "2021-12-01", "close": 8.05, "volume": 78756.0}, {"date": "2021-12-02", "close": 7.99, "volume": 30570.0}, {"date": "2021-12-03", "close": 7.96, "volume": 35442.0}, {"date": "2021-12-06", "close": 7.89, "volume": 50009.0}, {"date": "2021-12-07", "close": 7.87, "volume": 24644.0}, {"date": "2021-12-08", "close": 7.9, "volume": 76294.0}, {"date": "2021-12-09", "close": 7.93, "volume": 60229.0}, {"date": "2021-12-10", "close": 7.98, "volume": 39241.0}, {"date": "2021-12-13", "close": 7.98, "volume": 65042.0}, {"date": "2021-12-14", "close": 7.9, "volume": 43366.0}, {"date": "2021-12-15", "close": 8.0, "volume": 68089.0}, {"date": "2021-12-16", "close": 8.12, "volume": 38614.0}, {"date": "2021-12-17", "close": 8.06, "volume": 16178.0}, {"date": "2021-12-20", "close": 8.03, "volume": 31584.0}, {"date": "2021-12-21", "close": 8.06, "volume": 31459.0}, {"date": "2021-12-22", "close": 8.08, "volume": 46745.0}, {"date": "2021-12-23", "close": 8.12, "volume": 52850.0}, {"date": "2021-12-27", "close": 8.13, "volume": 68185.0}, {"date": "2021-12-28", "close": 8.05, "volume": 49930.0}, {"date": "2021-12-29", "close": 7.9, "volume": 161176.0}, {"date": "2021-12-30", "close": 7.93, "volume": 44104.0}, {"date": "2021-12-31", "close": 8.0, "volume": 42943.0}, {"date": "2022-01-03", "close": 8.0, "volume": 47932.0}, {"date": "2022-01-04", "close": 7.94, "volume": 95071.0}, {"date": "2022-01-05", "close": 7.93, "volume": 66746.0}, {"date": "2022-01-06", "close": 7.89, "volume": 41861.0}, {"date": "2022-01-07", "close": 7.92, "volume": 26211.0}, {"date": "2022-01-10", "close": 7.94, "volume": 28293.0}, {"date": "2022-01-11", "close": 7.86, "volume": 65998.0}, {"date": "2022-01-12", "close": 7.9, "volume": 66516.0}, {"date": "2022-01-13", "close": 7.93, "volume": 55407.0}, {"date": "2022-01-14", "close": 7.86, "volume": 72404.0}, {"date": "2022-01-18", "close": 7.76, "volume": 69288.0}, {"date": "2022-01-19", "close": 7.62, "volume": 68160.0}, {"date": "2022-01-20", "close": 7.53, "volume": 123417.0}, {"date": "2022-01-21", "close": 7.49, "volume": 73567.0}, {"date": "2022-01-24", "close": 7.28, "volume": 284592.0}, {"date": "2022-01-25", "close": 7.37, "volume": 125325.0}, {"date": "2022-01-26", "close": 7.38, "volume": 89372.0}, {"date": "2022-01-27", "close": 7.38, "volume": 98574.0}, {"date": "2022-01-28", "close": 7.35, "volume": 94161.0}, {"date": "2022-01-31", "close": 7.34, "volume": 78920.0}, {"date": "2022-02-01", "close": 7.38, "volume": 291468.0}, {"date": "2022-02-02", "close": 7.38, "volume": 168560.0}, {"date": "2022-02-03", "close": 7.36, "volume": 128362.0}, {"date": "2022-02-04", "close": 7.24, "volume": 127262.0}, {"date": "2022-02-07", "close": 7.22, "volume": 195112.0}, {"date": "2022-02-08", "close": 7.27, "volume": 121187.0}, {"date": "2022-02-09", "close": 7.16, "volume": 110290.0}, {"date": "2022-02-10", "close": 7.01, "volume": 209913.0}, {"date": "2022-02-11", "close": 7.05, "volume": 208777.0}, {"date": "2022-02-14", "close": 7.14, "volume": 434253.0}, {"date": "2022-02-15", "close": 7.21, "volume": 105829.0}, {"date": "2022-02-16", "close": 7.15, "volume": 158283.0}, {"date": "2022-02-17", "close": 7.21, "volume": 142298.0}, {"date": "2022-02-18", "close": 7.13, "volume": 80882.0}, {"date": "2022-02-22", "close": 7.03, "volume": 88852.0}, {"date": "2022-02-23", "close": 7.03, "volume": 66234.0}, {"date": "2022-02-24", "close": 7.13, "volume": 88646.0}, {"date": "2022-02-25", "close": 7.04, "volume": 131277.0}, {"date": "2022-02-28", "close": 7.2, "volume": 97271.0}, {"date": "2022-03-01", "close": 7.15, "volume": 106385.0}, {"date": "2022-03-02", "close": 7.4, "volume": 343076.0}, {"date": "2022-03-03", "close": 7.25, "volume": 127192.0}, {"date": "2022-03-04", "close": 7.23, "volume": 68093.0}, {"date": "2022-03-07", "close": 7.19, "volume": 109953.0}, {"date": "2022-03-08", "close": 7.15, "volume": 54456.0}, {"date": "2022-03-09", "close": 7.07, "volume": 37720.0}, {"date": "2022-03-10", "close": 7.06, "volume": 18897.0}, {"date": "2022-03-11", "close": 7.03, "volume": 106164.0}, {"date": "2022-03-14", "close": 7.1, "volume": 121981.0}, {"date": "2022-03-15", "close": 7.15, "volume": 50304.0}, {"date": "2022-03-16", "close": 7.18, "volume": 69931.0}, {"date": "2022-03-17", "close": 7.31, "volume": 54015.0}, {"date": "2022-03-18", "close": 7.47, "volume": 133565.0}, {"date": "2022-03-21", "close": 7.26, "volume": 74086.0}, {"date": "2022-03-22", "close": 7.19, "volume": 71147.0}, {"date": "2022-03-23", "close": 7.14, "volume": 51177.0}, {"date": "2022-03-24", "close": 7.06, "volume": 33440.0}, {"date": "2022-03-25", "close": 7.04, "volume": 85754.0}, {"date": "2022-03-28", "close": 6.96, "volume": 81740.0}, {"date": "2022-03-29", "close": 7.21, "volume": 128070.0}, {"date": "2022-03-30", "close": 7.13, "volume": 52002.0}, {"date": "2022-03-31", "close": 7.1, "volume": 110139.0}, {"date": "2022-04-01", "close": 7.15, "volume": 44074.0}, {"date": "2022-04-04", "close": 7.01, "volume": 182250.0}, {"date": "2022-04-05", "close": 6.92, "volume": 98196.0}, {"date": "2022-04-06", "close": 6.97, "volume": 77084.0}, {"date": "2022-04-07", "close": 6.85, "volume": 94530.0}, {"date": "2022-04-08", "close": 6.64, "volume": 100048.0}, {"date": "2022-04-11", "close": 6.59, "volume": 181385.0}, {"date": "2022-04-12", "close": 6.52, "volume": 159650.0}, {"date": "2022-04-13", "close": 6.45, "volume": 146288.0}, {"date": "2022-04-14", "close": 6.31, "volume": 409361.0}, {"date": "2022-04-18", "close": 6.3, "volume": 242835.0}, {"date": "2022-04-19", "close": 6.3, "volume": 100793.0}, {"date": "2022-04-20", "close": 6.4, "volume": 263377.0}, {"date": "2022-04-21", "close": 6.39, "volume": 283108.0}, {"date": "2022-04-22", "close": 6.26, "volume": 272035.0}, {"date": "2022-04-25", "close": 6.31, "volume": 161376.0}, {"date": "2022-04-26", "close": 6.35, "volume": 123730.0}, {"date": "2022-04-27", "close": 6.29, "volume": 256362.0}, {"date": "2022-04-28", "close": 6.42, "volume": 208285.0}, {"date": "2022-04-29", "close": 6.37, "volume": 152183.0}, {"date": "2022-05-02", "close": 6.41, "volume": 141307.0}, {"date": "2022-05-03", "close": 6.37, "volume": 79636.0}, {"date": "2022-05-04", "close": 6.43, "volume": 134837.0}, {"date": "2022-05-05", "close": 6.38, "volume": 335314.0}, {"date": "2022-05-06", "close": 6.43, "volume": 168511.0}, {"date": "2022-05-09", "close": 6.5, "volume": 136965.0}, {"date": "2022-05-10", "close": 6.55, "volume": 281354.0}, {"date": "2022-05-11", "close": 6.69, "volume": 133886.0}, {"date": "2022-05-12", "close": 6.5, "volume": 122635.0}, {"date": "2022-05-13", "close": 6.35, "volume": 267508.0}, {"date": "2022-05-16", "close": 6.4, "volume": 98678.0}, {"date": "2022-05-17", "close": 6.35, "volume": 125319.0}, {"date": "2022-05-18", "close": 6.29, "volume": 62251.0}, {"date": "2022-05-19", "close": 6.34, "volume": 82887.0}, {"date": "2022-05-20", "close": 6.32, "volume": 100062.0}, {"date": "2022-05-23", "close": 6.44, "volume": 78920.0}, {"date": "2022-05-24", "close": 6.46, "volume": 81173.0}, {"date": "2022-05-25", "close": 6.49, "volume": 139931.0}, {"date": "2022-05-26", "close": 6.67, "volume": 206385.0}, {"date": "2022-05-27", "close": 6.98, "volume": 256503.0}, {"date": "2022-05-31", "close": 7.03, "volume": 131486.0}, {"date": "2022-06-01", "close": 6.88, "volume": 100582.0}, {"date": "2022-06-02", "close": 6.99, "volume": 88812.0}, {"date": "2022-06-03", "close": 6.97, "volume": 44805.0}, {"date": "2022-06-06", "close": 7.12, "volume": 71869.0}, {"date": "2022-06-07", "close": 7.17, "volume": 76728.0}, {"date": "2022-06-08", "close": 7.11, "volume": 48842.0}, {"date": "2022-06-09", "close": 7.19, "volume": 91689.0}, {"date": "2022-06-10", "close": 7.12, "volume": 63965.0}, {"date": "2022-06-13", "close": 6.84, "volume": 153680.0}, {"date": "2022-06-14", "close": 6.86, "volume": 155851.0}, {"date": "2022-06-15", "close": 6.95, "volume": 94238.0}, {"date": "2022-06-16", "close": 6.55, "volume": 450886.0}, {"date": "2022-06-17", "close": 6.43, "volume": 122859.0}, {"date": "2022-06-21", "close": 6.03, "volume": 1050933.0}, {"date": "2022-06-22", "close": 6.27, "volume": 205243.0}, {"date": "2022-06-23", "close": 6.38, "volume": 67510.0}, {"date": "2022-06-24", "close": 6.45, "volume": 35014.0}, {"date": "2022-06-27", "close": 6.3, "volume": 67868.0}, {"date": "2022-06-28", "close": 6.36, "volume": 152545.0}, {"date": "2022-06-29", "close": 6.51, "volume": 109708.0}, {"date": "2022-06-30", "close": 6.45, "volume": 141423.0}, {"date": "2022-07-01", "close": 6.43, "volume": 89997.0}, {"date": "2022-07-05", "close": 6.48, "volume": 60921.0}, {"date": "2022-07-06", "close": 6.48, "volume": 192374.0}, {"date": "2022-07-07", "close": 6.5, "volume": 129609.0}, {"date": "2022-07-08", "close": 6.4, "volume": 186002.0}, {"date": "2022-07-11", "close": 6.43, "volume": 83568.0}, {"date": "2022-07-12", "close": 6.47, "volume": 76096.0}, {"date": "2022-07-13", "close": 6.52, "volume": 46653.0}, {"date": "2022-07-14", "close": 6.51, "volume": 138474.0}, {"date": "2022-07-15", "close": 6.5, "volume": 97700.0}, {"date": "2022-07-18", "close": 6.4, "volume": 124311.0}, {"date": "2022-07-19", "close": 6.49, "volume": 88343.0}, {"date": "2022-07-20", "close": 6.44, "volume": 108994.0}, {"date": "2022-07-21", "close": 6.47, "volume": 57507.0}, {"date": "2022-07-22", "close": 6.46, "volume": 110595.0}, {"date": "2022-07-25", "close": 6.39, "volume": 134784.0}, {"date": "2022-07-26", "close": 6.42, "volume": 104698.0}, {"date": "2022-07-27", "close": 6.48, "volume": 107149.0}, {"date": "2022-07-28", "close": 6.59, "volume": 157654.0}, {"date": "2022-07-29", "close": 6.65, "volume": 125382.0}, {"date": "2022-08-01", "close": 6.73, "volume": 159403.0}, {"date": "2022-08-02", "close": 6.73, "volume": 74758.0}, {"date": "2022-08-03", "close": 6.77, "volume": 107502.0}, {"date": "2022-08-04", "close": 6.78, "volume": 70527.0}, {"date": "2022-08-05", "close": 6.71, "volume": 80334.0}, {"date": "2022-08-08", "close": 6.65, "volume": 168821.0}, {"date": "2022-08-09", "close": 6.72, "volume": 172945.0}, {"date": "2022-08-10", "close": 6.78, "volume": 102040.0}, {"date": "2022-08-11", "close": 6.85, "volume": 86567.0}, {"date": "2022-08-12", "close": 6.87, "volume": 41561.0}, {"date": "2022-08-15", "close": 7.04, "volume": 65408.0}, {"date": "2022-08-16", "close": 7.03, "volume": 50945.0}, {"date": "2022-08-17", "close": 6.88, "volume": 56830.0}, {"date": "2022-08-18", "close": 6.98, "volume": 55161.0}, {"date": "2022-08-19", "close": 6.9, "volume": 45235.0}, {"date": "2022-08-22", "close": 6.61, "volume": 101765.0}, {"date": "2022-08-23", "close": 6.78, "volume": 47150.0}, {"date": "2022-08-24", "close": 6.83, "volume": 44375.0}, {"date": "2022-08-25", "close": 6.87, "volume": 37687.0}, {"date": "2022-08-26", "close": 6.82, "volume": 45246.0}, {"date": "2022-08-29", "close": 6.88, "volume": 111467.0}, {"date": "2022-08-30", "close": 6.8, "volume": 42426.0}, {"date": "2022-08-31", "close": 6.67, "volume": 164739.0}, {"date": "2022-09-01", "close": 6.62, "volume": 64927.0}, {"date": "2022-09-02", "close": 6.48, "volume": 92552.0}, {"date": "2022-09-06", "close": 6.5, "volume": 113046.0}, {"date": "2022-09-07", "close": 6.74, "volume": 109714.0}, {"date": "2022-09-08", "close": 6.72, "volume": 85610.0}, {"date": "2022-09-09", "close": 6.92, "volume": 105927.0}, {"date": "2022-09-12", "close": 6.82, "volume": 65427.0}, {"date": "2022-09-13", "close": 6.68, "volume": 97812.0}, {"date": "2022-09-14", "close": 6.59, "volume": 44991.0}, {"date": "2022-09-15", "close": 6.34, "volume": 88058.0}, {"date": "2022-09-16", "close": 6.32, "volume": 75687.0}, {"date": "2022-09-19", "close": 6.2, "volume": 64810.0}, {"date": "2022-09-20", "close": 6.18, "volume": 91692.0}, {"date": "2022-09-21", "close": 6.21, "volume": 39760.0}, {"date": "2022-09-22", "close": 6.19, "volume": 106898.0}, {"date": "2022-09-23", "close": 6.09, "volume": 93812.0}, {"date": "2022-09-26", "close": 5.97, "volume": 119519.0}, {"date": "2022-09-27", "close": 5.92, "volume": 122804.0}, {"date": "2022-09-28", "close": 5.91, "volume": 221303.0}, {"date": "2022-09-29", "close": 5.88, "volume": 83837.0}, {"date": "2022-09-30", "close": 5.86, "volume": 142065.0}, {"date": "2022-10-03", "close": 5.94, "volume": 106854.0}, {"date": "2022-10-04", "close": 5.96, "volume": 92139.0}, {"date": "2022-10-05", "close": 5.84, "volume": 192112.0}, {"date": "2022-10-06", "close": 5.9, "volume": 156187.0}, {"date": "2022-10-07", "close": 5.87, "volume": 177485.0}, {"date": "2022-10-10", "close": 5.78, "volume": 238965.0}, {"date": "2022-10-11", "close": 5.8, "volume": 159020.0}, {"date": "2022-10-12", "close": 5.85, "volume": 296364.0}, {"date": "2022-10-13", "close": 5.76, "volume": 257500.0}, {"date": "2022-10-14", "close": 5.73, "volume": 50299.0}, {"date": "2022-10-17", "close": 5.7, "volume": 141369.0}, {"date": "2022-10-18", "close": 5.7, "volume": 155580.0}, {"date": "2022-10-19", "close": 5.68, "volume": 102339.0}, {"date": "2022-10-20", "close": 5.64, "volume": 151823.0}, {"date": "2022-10-21", "close": 5.58, "volume": 247918.0}, {"date": "2022-10-24", "close": 5.45, "volume": 241293.0}, {"date": "2022-10-25", "close": 5.5, "volume": 319243.0}, {"date": "2022-10-26", "close": 5.54, "volume": 102913.0}, {"date": "2022-10-27", "close": 5.52, "volume": 141366.0}, {"date": "2022-10-28", "close": 5.56, "volume": 105484.0}, {"date": "2022-10-31", "close": 5.52, "volume": 109478.0}, {"date": "2022-11-01", "close": 5.57, "volume": 234103.0}, {"date": "2022-11-02", "close": 5.54, "volume": 372128.0}, {"date": "2022-11-03", "close": 5.48, "volume": 189917.0}, {"date": "2022-11-04", "close": 5.51, "volume": 186806.0}, {"date": "2022-11-07", "close": 5.54, "volume": 230806.0}, {"date": "2022-11-08", "close": 5.56, "volume": 171220.0}, {"date": "2022-11-09", "close": 5.51, "volume": 197964.0}, {"date": "2022-11-10", "close": 5.77, "volume": 210948.0}, {"date": "2022-11-11", "close": 5.82, "volume": 101789.0}, {"date": "2022-11-14", "close": 5.78, "volume": 98668.0}, {"date": "2022-11-15", "close": 5.77, "volume": 161789.0}, {"date": "2022-11-16", "close": 5.85, "volume": 95613.0}, {"date": "2022-11-17", "close": 5.87, "volume": 138194.0}, {"date": "2022-11-18", "close": 6.05, "volume": 265636.0}, {"date": "2022-11-21", "close": 6.25, "volume": 208211.0}, {"date": "2022-11-22", "close": 6.21, "volume": 213967.0}, {"date": "2022-11-23", "close": 6.48, "volume": 185244.0}, {"date": "2022-11-25", "close": 6.64, "volume": 243287.0}, {"date": "2022-11-28", "close": 6.59, "volume": 268429.0}, {"date": "2022-11-29", "close": 6.66, "volume": 195794.0}, {"date": "2022-11-30", "close": 6.67, "volume": 122857.0}, {"date": "2022-12-01", "close": 6.63, "volume": 118083.0}, {"date": "2022-12-02", "close": 6.65, "volume": 52381.0}, {"date": "2022-12-05", "close": 6.71, "volume": 144233.0}, {"date": "2022-12-06", "close": 6.69, "volume": 88988.0}, {"date": "2022-12-07", "close": 6.77, "volume": 88291.0}, {"date": "2022-12-08", "close": 6.77, "volume": 99346.0}, {"date": "2022-12-09", "close": 6.73, "volume": 123923.0}, {"date": "2022-12-12", "close": 6.77, "volume": 194350.0}, {"date": "2022-12-13", "close": 6.67, "volume": 232751.0}, {"date": "2022-12-14", "close": 6.59, "volume": 106742.0}, {"date": "2022-12-15", "close": 6.47, "volume": 151172.0}, {"date": "2022-12-16", "close": 6.51, "volume": 278328.0}, {"date": "2022-12-19", "close": 6.39, "volume": 150523.0}, {"date": "2022-12-20", "close": 6.35, "volume": 165003.0}, {"date": "2022-12-21", "close": 6.14, "volume": 209506.0}, {"date": "2022-12-22", "close": 6.06, "volume": 273926.0}, {"date": "2022-12-23", "close": 6.0, "volume": 207692.0}, {"date": "2022-12-27", "close": 5.985, "volume": 208688.0}, {"date": "2022-12-28", "close": 6.0, "volume": 223285.0}, {"date": "2022-12-29", "close": 6.16, "volume": 242388.0}, {"date": "2022-12-30", "close": 6.24, "volume": 249279.0}, {"date": "2023-01-03", "close": 6.24, "volume": 74019.0}, {"date": "2023-01-04", "close": 6.29, "volume": 75842.0}, {"date": "2023-01-05", "close": 6.23, "volume": 38267.0}, {"date": "2023-01-06", "close": 6.57, "volume": 74151.0}, {"date": "2023-01-09", "close": 6.54, "volume": 192225.0}, {"date": "2023-01-10", "close": 6.44, "volume": 60862.0}, {"date": "2023-01-11", "close": 6.46, "volume": 71100.0}, {"date": "2023-01-12", "close": 6.5, "volume": 81348.0}, {"date": "2023-01-13", "close": 6.48, "volume": 83495.0}, {"date": "2023-01-17", "close": 6.44, "volume": 60572.0}, {"date": "2023-01-18", "close": 6.41, "volume": 55096.0}, {"date": "2023-01-19", "close": 6.56, "volume": 66328.0}, {"date": "2023-01-20", "close": 6.72, "volume": 68990.0}, {"date": "2023-01-23", "close": 6.88, "volume": 136078.0}, {"date": "2023-01-24", "close": 6.99, "volume": 165678.0}, {"date": "2023-01-25", "close": 6.95, "volume": 116320.0}, {"date": "2023-01-26", "close": 6.8, "volume": 99688.0}, {"date": "2023-01-27", "close": 6.82, "volume": 100070.0}, {"date": "2023-01-30", "close": 6.92, "volume": 109808.0}, {"date": "2023-01-31", "close": 6.95, "volume": 64215.0}, {"date": "2023-02-01", "close": 6.94, "volume": 93904.0}, {"date": "2023-02-02", "close": 7.03, "volume": 41928.0}, {"date": "2023-02-03", "close": 6.99, "volume": 74555.0}, {"date": "2023-02-06", "close": 7.0, "volume": 77363.0}, {"date": "2023-02-07", "close": 7.03, "volume": 70421.0}, {"date": "2023-02-08", "close": 6.99, "volume": 64774.0}, {"date": "2023-02-09", "close": 6.88, "volume": 104027.0}, {"date": "2023-02-10", "close": 7.02, "volume": 67253.0}, {"date": "2023-02-13", "close": 7.09, "volume": 57185.0}, {"date": "2023-02-14", "close": 6.99, "volume": 67286.0}, {"date": "2023-02-15", "close": 7.0, "volume": 64759.0}, {"date": "2023-02-16", "close": 6.81, "volume": 42274.0}, {"date": "2023-02-17", "close": 6.79, "volume": 41304.0}, {"date": "2023-02-21", "close": 6.7, "volume": 44022.0}, {"date": "2023-02-22", "close": 6.76, "volume": 35634.0}, {"date": "2023-02-23", "close": 6.81, "volume": 64763.0}, {"date": "2023-02-24", "close": 6.77, "volume": 66540.0}, {"date": "2023-02-27", "close": 6.85, "volume": 74917.0}, {"date": "2023-02-28", "close": 6.89, "volume": 89669.0}, {"date": "2023-03-01", "close": 6.82, "volume": 81524.0}, {"date": "2023-03-02", "close": 6.78, "volume": 89070.0}, {"date": "2023-03-03", "close": 6.78, "volume": 58634.0}, {"date": "2023-03-06", "close": 6.74, "volume": 52764.0}, {"date": "2023-03-07", "close": 6.69, "volume": 71000.0}, {"date": "2023-03-08", "close": 6.73, "volume": 107504.0}, {"date": "2023-03-09", "close": 6.61, "volume": 97527.0}, {"date": "2023-03-10", "close": 6.65, "volume": 100851.0}, {"date": "2023-03-13", "close": 6.62, "volume": 72389.0}, {"date": "2023-03-14", "close": 6.34, "volume": 82962.0}, {"date": "2023-03-15", "close": 6.38, "volume": 23101.0}, {"date": "2023-03-16", "close": 6.54, "volume": 53770.0}, {"date": "2023-03-17", "close": 6.63, "volume": 46674.0}, {"date": "2023-03-20", "close": 6.65, "volume": 101457.0}, {"date": "2023-03-21", "close": 6.53, "volume": 73743.0}, {"date": "2023-03-22", "close": 6.41, "volume": 39198.0}, {"date": "2023-03-23", "close": 6.38, "volume": 60244.0}, {"date": "2023-03-24", "close": 6.34, "volume": 29187.0}, {"date": "2023-03-27", "close": 6.32, "volume": 66299.0}, {"date": "2023-03-28", "close": 6.39, "volume": 59599.0}, {"date": "2023-03-29", "close": 6.4, "volume": 75042.0}, {"date": "2023-03-30", "close": 6.53, "volume": 61634.0}, {"date": "2023-03-31", "close": 6.64, "volume": 68391.0}, {"date": "2023-04-03", "close": 6.59, "volume": 31207.0}, {"date": "2023-04-04", "close": 6.5, "volume": 43216.0}, {"date": "2023-04-05", "close": 6.55, "volume": 23984.0}, {"date": "2023-04-06", "close": 6.5299, "volume": 80192.0}, {"date": "2023-04-10", "close": 6.44, "volume": 65247.0}, {"date": "2023-04-11", "close": 6.39, "volume": 113521.0}, {"date": "2023-04-12", "close": 6.39, "volume": 59812.0}, {"date": "2023-04-13", "close": 6.32, "volume": 88921.0}, {"date": "2023-04-14", "close": 6.26, "volume": 49112.0}, {"date": "2023-04-17", "close": 6.25, "volume": 48799.0}, {"date": "2023-04-18", "close": 6.15, "volume": 71377.0}, {"date": "2023-04-19", "close": 6.23, "volume": 121638.0}, {"date": "2023-04-20", "close": 6.25, "volume": 87145.0}, {"date": "2023-04-21", "close": 6.27, "volume": 90575.0}, {"date": "2023-04-24", "close": 6.27, "volume": 77427.0}, {"date": "2023-04-25", "close": 6.37, "volume": 168481.0}, {"date": "2023-04-26", "close": 6.38, "volume": 93488.0}, {"date": "2023-04-27", "close": 6.41, "volume": 38348.0}, {"date": "2023-04-28", "close": 6.445, "volume": 52220.0}, {"date": "2023-05-01", "close": 6.32, "volume": 51247.0}, {"date": "2023-05-02", "close": 6.27, "volume": 92781.0}, {"date": "2023-05-03", "close": 6.2, "volume": 130507.0}, {"date": "2023-05-04", "close": 6.21, "volume": 78854.0}, {"date": "2023-05-05", "close": 6.25, "volume": 54209.0}, {"date": "2023-05-08", "close": 6.16, "volume": 70030.0}, {"date": "2023-05-09", "close": 6.13, "volume": 63374.0}, {"date": "2023-05-10", "close": 6.19, "volume": 84965.0}, {"date": "2023-05-11", "close": 6.15, "volume": 37808.0}, {"date": "2023-05-12", "close": 6.14, "volume": 71737.0}, {"date": "2023-05-15", "close": 6.135, "volume": 96178.0}, {"date": "2023-05-16", "close": 6.16, "volume": 85691.0}, {"date": "2023-05-17", "close": 6.18, "volume": 74301.0}, {"date": "2023-05-18", "close": 6.14, "volume": 33077.0}, {"date": "2023-05-19", "close": 6.11, "volume": 57090.0}, {"date": "2023-05-22", "close": 6.09, "volume": 37283.0}, {"date": "2023-05-23", "close": 6.06, "volume": 31361.0}, {"date": "2023-05-24", "close": 5.97, "volume": 70824.0}, {"date": "2023-05-25", "close": 6.0, "volume": 55583.0}, {"date": "2023-05-26", "close": 6.04, "volume": 89791.0}, {"date": "2023-05-30", "close": 6.04, "volume": 89923.0}, {"date": "2023-05-31", "close": 6.13, "volume": 183330.0}, {"date": "2023-06-01", "close": 6.15, "volume": 47597.0}, {"date": "2023-06-02", "close": 6.15, "volume": 94560.0}, {"date": "2023-06-05", "close": 6.11, "volume": 132729.0}, {"date": "2023-06-06", "close": 6.14, "volume": 92831.0}, {"date": "2023-06-07", "close": 6.09, "volume": 63795.0}, {"date": "2023-06-08", "close": 6.15, "volume": 65098.0}, {"date": "2023-06-09", "close": 6.14, "volume": 64886.0}, {"date": "2023-06-12", "close": 6.18, "volume": 70808.0}, {"date": "2023-06-13", "close": 6.19, "volume": 77768.0}, {"date": "2023-06-14", "close": 6.15, "volume": 37157.0}, {"date": "2023-06-15", "close": 6.13, "volume": 80771.0}, {"date": "2023-06-16", "close": 6.13, "volume": 28474.0}, {"date": "2023-06-20", "close": 6.16, "volume": 91098.0}, {"date": "2023-06-21", "close": 6.09, "volume": 145769.0}, {"date": "2023-06-22", "close": 6.09, "volume": 84685.0}, {"date": "2023-06-23", "close": 6.13, "volume": 66606.0}, {"date": "2023-06-26", "close": 6.18, "volume": 99079.0}, {"date": "2023-06-27", "close": 6.26, "volume": 45073.0}, {"date": "2023-06-28", "close": 6.35, "volume": 179552.0}, {"date": "2023-06-29", "close": 6.27, "volume": 52115.0}, {"date": "2023-06-30", "close": 6.24, "volume": 124649.0}, {"date": "2023-07-03", "close": 6.253, "volume": 50700.0}, {"date": "2023-07-05", "close": 6.25, "volume": 70950.0}, {"date": "2023-07-06", "close": 6.15, "volume": 76125.0}, {"date": "2023-07-07", "close": 6.23, "volume": 49584.0}, {"date": "2023-07-10", "close": 6.21, "volume": 87600.0}, {"date": "2023-07-11", "close": 6.22, "volume": 71420.0}, {"date": "2023-07-12", "close": 6.23, "volume": 97981.0}, {"date": "2023-07-13", "close": 6.2, "volume": 84487.0}, {"date": "2023-07-14", "close": 6.17, "volume": 101090.0}, {"date": "2023-07-17", "close": 6.13, "volume": 61405.0}, {"date": "2023-07-18", "close": 6.18, "volume": 78589.0}, {"date": "2023-07-19", "close": 6.21, "volume": 75083.0}, {"date": "2023-07-20", "close": 6.21, "volume": 58562.0}, {"date": "2023-07-21", "close": 6.25, "volume": 80822.0}, {"date": "2023-07-24", "close": 6.29, "volume": 92398.0}, {"date": "2023-07-25", "close": 6.29, "volume": 33035.0}, {"date": "2023-07-26", "close": 6.31, "volume": 59734.0}, {"date": "2023-07-27", "close": 6.26, "volume": 69544.0}, {"date": "2023-07-28", "close": 6.31, "volume": 33277.0}, {"date": "2023-07-31", "close": 6.36, "volume": 70115.0}, {"date": "2023-08-01", "close": 6.33, "volume": 62538.0}, {"date": "2023-08-02", "close": 6.32, "volume": 75748.0}, {"date": "2023-08-03", "close": 6.17, "volume": 72036.0}, {"date": "2023-08-04", "close": 6.18, "volume": 96891.0}, {"date": "2023-08-07", "close": 6.12, "volume": 159386.0}, {"date": "2023-08-08", "close": 6.14, "volume": 68660.0}, {"date": "2023-08-09", "close": 6.12, "volume": 80629.0}, {"date": "2023-08-10", "close": 6.15, "volume": 77757.0}, {"date": "2023-08-11", "close": 6.17, "volume": 100498.0}, {"date": "2023-08-14", "close": 6.17, "volume": 86963.0}, {"date": "2023-08-15", "close": 6.1, "volume": 115594.0}, {"date": "2023-08-16", "close": 6.02, "volume": 147268.0}, {"date": "2023-08-17", "close": 6.03, "volume": 81027.0}, {"date": "2023-08-18", "close": 6.08, "volume": 75093.0}, {"date": "2023-08-21", "close": 6.0, "volume": 103604.0}, {"date": "2023-08-22", "close": 6.12, "volume": 56921.0}, {"date": "2023-08-23", "close": 6.14, "volume": 182946.0}, {"date": "2023-08-24", "close": 6.3, "volume": 124516.0}, {"date": "2023-08-25", "close": 6.3, "volume": 59278.0}, {"date": "2023-08-28", "close": 6.26, "volume": 54521.0}, {"date": "2023-08-29", "close": 6.29, "volume": 99899.0}, {"date": "2023-08-30", "close": 6.39, "volume": 86353.0}, {"date": "2023-08-31", "close": 6.34, "volume": 65639.0}, {"date": "2023-09-01", "close": 6.38, "volume": 71185.0}, {"date": "2023-09-05", "close": 6.39, "volume": 73660.0}, {"date": "2023-09-06", "close": 6.36, "volume": 83135.0}, {"date": "2023-09-07", "close": 6.35, "volume": 81521.0}, {"date": "2023-09-08", "close": 6.33, "volume": 29928.0}, {"date": "2023-09-11", "close": 6.4, "volume": 111589.0}, {"date": "2023-09-12", "close": 6.35, "volume": 85006.0}, {"date": "2023-09-13", "close": 6.45, "volume": 33907.0}, {"date": "2023-09-14", "close": 6.26, "volume": 109385.0}, {"date": "2023-09-15", "close": 6.26, "volume": 68760.0}, {"date": "2023-09-18", "close": 6.21, "volume": 61332.0}, {"date": "2023-09-19", "close": 6.25, "volume": 80886.0}, {"date": "2023-09-20", "close": 6.17, "volume": 85950.0}, {"date": "2023-09-21", "close": 5.95, "volume": 173117.0}, {"date": "2023-09-22", "close": 5.9, "volume": 302776.0}, {"date": "2023-09-25", "close": 5.8, "volume": 127689.0}, {"date": "2023-09-26", "close": 5.7, "volume": 116037.0}, {"date": "2023-09-27", "close": 5.69, "volume": 104627.0}, {"date": "2023-09-28", "close": 5.68, "volume": 125452.0}, {"date": "2023-09-29", "close": 5.81, "volume": 201876.0}, {"date": "2023-10-02", "close": 5.67, "volume": 159365.0}, {"date": "2023-10-03", "close": 5.8, "volume": 153528.0}, {"date": "2023-10-04", "close": 5.78, "volume": 165097.0}, {"date": "2023-10-05", "close": 5.67, "volume": 159331.0}, {"date": "2023-10-06", "close": 5.62, "volume": 247784.0}, {"date": "2023-10-09", "close": 5.76, "volume": 86806.0}, {"date": "2023-10-10", "close": 5.84, "volume": 52139.0}, {"date": "2023-10-11", "close": 5.88, "volume": 122514.0}, {"date": "2023-10-12", "close": 5.9, "volume": 62138.0}, {"date": "2023-10-13", "close": 5.71, "volume": 143420.0}, {"date": "2023-10-16", "close": 5.62, "volume": 247349.0}, {"date": "2023-10-17", "close": 5.52, "volume": 97265.0}, {"date": "2023-10-18", "close": 5.45, "volume": 224001.0}, {"date": "2023-10-19", "close": 5.37, "volume": 129809.0}, {"date": "2023-10-20", "close": 5.29, "volume": 201042.0}, {"date": "2023-10-23", "close": 5.23, "volume": 213841.0}, {"date": "2023-10-24", "close": 5.36, "volume": 212891.0}, {"date": "2023-10-25", "close": 5.27, "volume": 128881.0}, {"date": "2023-10-26", "close": 5.15, "volume": 236039.0}, {"date": "2023-10-27", "close": 4.94, "volume": 931653.0}, {"date": "2023-10-30", "close": 5.09, "volume": 339176.0}, {"date": "2023-10-31", "close": 5.13, "volume": 339701.0}, {"date": "2023-11-01", "close": 5.26, "volume": 191918.0}, {"date": "2023-11-02", "close": 5.4, "volume": 197880.0}, {"date": "2023-11-03", "close": 5.57, "volume": 156042.0}, {"date": "2023-11-06", "close": 5.49, "volume": 153784.0}, {"date": "2023-11-07", "close": 5.62, "volume": 148999.0}, {"date": "2023-11-08", "close": 5.72, "volume": 138764.0}, {"date": "2023-11-09", "close": 5.57, "volume": 151638.0}, {"date": "2023-11-10", "close": 5.66, "volume": 54631.0}, {"date": "2023-11-13", "close": 5.6, "volume": 108883.0}, {"date": "2023-11-14", "close": 5.72, "volume": 152396.0}, {"date": "2023-11-15", "close": 5.74, "volume": 105649.0}, {"date": "2023-11-16", "close": 5.84, "volume": 217064.0}, {"date": "2023-11-17", "close": 5.865, "volume": 114891.0}, {"date": "2023-11-20", "close": 5.85, "volume": 155538.0}, {"date": "2023-11-21", "close": 5.83, "volume": 73915.0}, {"date": "2023-11-22", "close": 5.86, "volume": 79033.0}, {"date": "2023-11-24", "close": 5.88, "volume": 60014.0}, {"date": "2023-11-27", "close": 5.81, "volume": 215430.0}, {"date": "2023-11-28", "close": 5.89, "volume": 320279.0}, {"date": "2023-11-29", "close": 5.99, "volume": 237808.0}, {"date": "2023-11-30", "close": 6.11, "volume": 194828.0}, {"date": "2023-12-01", "close": 6.2, "volume": 74853.0}, {"date": "2023-12-04", "close": 6.25, "volume": 188351.0}, {"date": "2023-12-05", "close": 6.33, "volume": 102954.0}, {"date": "2023-12-06", "close": 6.21, "volume": 203335.0}, {"date": "2023-12-07", "close": 6.33, "volume": 120762.0}, {"date": "2023-12-08", "close": 6.4, "volume": 121266.0}, {"date": "2023-12-11", "close": 6.48, "volume": 139400.0}, {"date": "2023-12-12", "close": 6.47, "volume": 119076.0}, {"date": "2023-12-13", "close": 6.48, "volume": 198405.0}, {"date": "2023-12-14", "close": 6.48, "volume": 215485.0}, {"date": "2023-12-15", "close": 6.44, "volume": 183371.0}, {"date": "2023-12-18", "close": 6.37, "volume": 115539.0}, {"date": "2023-12-19", "close": 6.44, "volume": 119187.0}, {"date": "2023-12-20", "close": 6.39, "volume": 99893.0}, {"date": "2023-12-21", "close": 6.3, "volume": 128252.0}, {"date": "2023-12-22", "close": 6.43, "volume": 66672.0}, {"date": "2023-12-26", "close": 6.4, "volume": 65495.0}, {"date": "2023-12-27", "close": 6.35, "volume": 107112.0}, {"date": "2023-12-28", "close": 6.29, "volume": 158315.0}, {"date": "2023-12-29", "close": 6.35, "volume": 277467.0}, {"date": "2024-01-02", "close": 6.5, "volume": 105733.0}, {"date": "2024-01-03", "close": 6.59, "volume": 138005.0}, {"date": "2024-01-04", "close": 6.62, "volume": 202095.0}, {"date": "2024-01-05", "close": 6.5291, "volume": 31991.0}, {"date": "2024-01-08", "close": 6.66, "volume": 139692.0}, {"date": "2024-01-09", "close": 6.61, "volume": 43889.0}, {"date": "2024-01-10", "close": 6.48, "volume": 141477.0}, {"date": "2024-01-11", "close": 6.46, "volume": 50127.0}, {"date": "2024-01-12", "close": 6.47, "volume": 69024.0}, {"date": "2024-01-16", "close": 6.41, "volume": 59967.0}, {"date": "2024-01-17", "close": 6.34, "volume": 61549.0}, {"date": "2024-01-18", "close": 6.25, "volume": 245665.0}, {"date": "2024-01-19", "close": 6.23, "volume": 94439.0}, {"date": "2024-01-22", "close": 6.25, "volume": 146648.0}, {"date": "2024-01-23", "close": 6.24, "volume": 60382.0}, {"date": "2024-01-24", "close": 6.23, "volume": 77522.0}, {"date": "2024-01-25", "close": 6.24, "volume": 93835.0}, {"date": "2024-01-26", "close": 6.22, "volume": 123075.0}, {"date": "2024-01-29", "close": 6.29, "volume": 127804.0}, {"date": "2024-01-30", "close": 6.29, "volume": 132049.0}, {"date": "2024-01-31", "close": 6.36, "volume": 180607.0}, {"date": "2024-02-01", "close": 6.49, "volume": 203884.0}, {"date": "2024-02-02", "close": 6.42, "volume": 115722.0}, {"date": "2024-02-05", "close": 6.34, "volume": 93014.0}, {"date": "2024-02-06", "close": 6.38, "volume": 77356.0}, {"date": "2024-02-07", "close": 6.34, "volume": 190316.0}, {"date": "2024-02-08", "close": 6.33, "volume": 101418.0}, {"date": "2024-02-09", "close": 6.33, "volume": 43280.0}, {"date": "2024-02-12", "close": 6.36, "volume": 49885.0}, {"date": "2024-02-13", "close": 6.29, "volume": 120320.0}, {"date": "2024-02-14", "close": 6.24, "volume": 191060.0}, {"date": "2024-02-15", "close": 6.25, "volume": 96478.0}, {"date": "2024-02-16", "close": 6.26, "volume": 116389.0}, {"date": "2024-02-20", "close": 6.27, "volume": 74963.0}, {"date": "2024-02-21", "close": 6.28, "volume": 45363.0}, {"date": "2024-02-22", "close": 6.28, "volume": 86548.0}, {"date": "2024-02-23", "close": 6.26, "volume": 52393.0}, {"date": "2024-02-26", "close": 6.24, "volume": 56193.0}, {"date": "2024-02-27", "close": 6.21, "volume": 68559.0}, {"date": "2024-02-28", "close": 6.23, "volume": 65090.0}, {"date": "2024-02-29", "close": 6.26, "volume": 66989.0}, {"date": "2024-03-01", "close": 6.28, "volume": 83453.0}, {"date": "2024-03-04", "close": 6.26, "volume": 97595.0}, {"date": "2024-03-05", "close": 6.29, "volume": 94574.0}, {"date": "2024-03-06", "close": 6.35, "volume": 95891.0}, {"date": "2024-03-07", "close": 6.36, "volume": 51520.0}, {"date": "2024-03-08", "close": 6.43, "volume": 69183.0}, {"date": "2024-03-11", "close": 6.46, "volume": 69886.0}, {"date": "2024-03-12", "close": 6.52, "volume": 69310.0}, {"date": "2024-03-13", "close": 6.47, "volume": 80030.0}, {"date": "2024-03-14", "close": 6.45, "volume": 77890.0}, {"date": "2024-03-15", "close": 6.54, "volume": 49448.0}, {"date": "2024-03-18", "close": 6.63, "volume": 79347.0}, {"date": "2024-03-19", "close": 6.66, "volume": 63369.0}, {"date": "2024-03-20", "close": 6.57, "volume": 58243.0}, {"date": "2024-03-21", "close": 6.53, "volume": 33907.0}, {"date": "2024-03-22", "close": 6.7, "volume": 47407.0}, {"date": "2024-03-25", "close": 6.63, "volume": 74416.0}, {"date": "2024-03-26", "close": 6.6, "volume": 55541.0}, {"date": "2024-03-27", "close": 6.54, "volume": 65929.0}, {"date": "2024-03-28", "close": 6.53, "volume": 116019.0}, {"date": "2024-04-01", "close": 6.47, "volume": 72731.0}, {"date": "2024-04-02", "close": 6.43, "volume": 79590.0}, {"date": "2024-04-03", "close": 6.44, "volume": 79180.0}, {"date": "2024-04-04", "close": 6.39, "volume": 54692.0}, {"date": "2024-04-05", "close": 6.41, "volume": 60732.0}, {"date": "2024-04-08", "close": 6.39, "volume": 36680.0}, {"date": "2024-04-09", "close": 6.35, "volume": 52308.0}, {"date": "2024-04-10", "close": 6.3, "volume": 99145.0}, {"date": "2024-04-11", "close": 6.25, "volume": 87635.0}, {"date": "2024-04-12", "close": 6.24, "volume": 64630.0}, {"date": "2024-04-15", "close": 6.23, "volume": 158281.0}, {"date": "2024-04-16", "close": 6.26, "volume": 103335.0}, {"date": "2024-04-17", "close": 6.2, "volume": 112797.0}, {"date": "2024-04-18", "close": 6.2, "volume": 78298.0}, {"date": "2024-04-19", "close": 6.18, "volume": 45810.0}, {"date": "2024-04-22", "close": 6.15, "volume": 140536.0}, {"date": "2024-04-23", "close": 6.13, "volume": 99436.0}, {"date": "2024-04-24", "close": 6.12, "volume": 112173.0}, {"date": "2024-04-25", "close": 6.06, "volume": 78742.0}, {"date": "2024-04-26", "close": 6.12, "volume": 146974.0}, {"date": "2024-04-29", "close": 6.11, "volume": 122056.0}, {"date": "2024-04-30", "close": 6.09, "volume": 159089.0}, {"date": "2024-05-01", "close": 6.1, "volume": 106484.0}, {"date": "2024-05-02", "close": 6.1, "volume": 124056.0}, {"date": "2024-05-03", "close": 6.19, "volume": 126668.0}, {"date": "2024-05-06", "close": 6.19, "volume": 141564.0}, {"date": "2024-05-07", "close": 6.26, "volume": 76211.0}, {"date": "2024-05-08", "close": 6.31, "volume": 89086.0}, {"date": "2024-05-09", "close": 6.32, "volume": 114793.0}, {"date": "2024-05-10", "close": 6.26, "volume": 97881.0}, {"date": "2024-05-13", "close": 6.215, "volume": 89720.0}, {"date": "2024-05-14", "close": 6.24, "volume": 74533.0}, {"date": "2024-05-15", "close": 6.27, "volume": 52653.0}, {"date": "2024-05-16", "close": 6.28, "volume": 112425.0}, {"date": "2024-05-17", "close": 6.33, "volume": 115757.0}, {"date": "2024-05-20", "close": 6.37, "volume": 68062.0}, {"date": "2024-05-21", "close": 6.38, "volume": 104241.0}, {"date": "2024-05-22", "close": 6.311, "volume": 108014.0}, {"date": "2024-05-23", "close": 6.22, "volume": 78329.0}, {"date": "2024-05-24", "close": 6.31, "volume": 54111.0}, {"date": "2024-05-28", "close": 6.34, "volume": 85170.0}, {"date": "2024-05-29", "close": 6.2, "volume": 105617.0}, {"date": "2024-05-30", "close": 6.25, "volume": 95108.0}, {"date": "2024-05-31", "close": 6.35, "volume": 113875.0}, {"date": "2024-06-03", "close": 6.28, "volume": 85030.0}, {"date": "2024-06-04", "close": 6.32, "volume": 66789.0}, {"date": "2024-06-05", "close": 6.33, "volume": 66508.0}, {"date": "2024-06-06", "close": 6.32, "volume": 134243.0}, {"date": "2024-06-07", "close": 6.32, "volume": 72690.0}, {"date": "2024-06-10", "close": 6.34, "volume": 50096.0}, {"date": "2024-06-11", "close": 6.35, "volume": 57041.0}, {"date": "2024-06-12", "close": 6.34, "volume": 67886.0}, {"date": "2024-06-13", "close": 6.35, "volume": 70061.0}, {"date": "2024-06-14", "close": 6.37, "volume": 66289.0}, {"date": "2024-06-17", "close": 6.31, "volume": 93236.0}, {"date": "2024-06-18", "close": 6.27, "volume": 74785.0}, {"date": "2024-06-20", "close": 6.255, "volume": 70420.0}, {"date": "2024-06-21", "close": 6.23, "volume": 64306.0}, {"date": "2024-06-24", "close": 6.25, "volume": 48732.0}, {"date": "2024-06-25", "close": 6.2, "volume": 90387.0}, {"date": "2024-06-26", "close": 6.22, "volume": 38498.0}, {"date": "2024-06-27", "close": 6.215, "volume": 71743.0}, {"date": "2024-06-28", "close": 6.35, "volume": 93148.0}, {"date": "2024-07-01", "close": 6.24, "volume": 79950.0}, {"date": "2024-07-02", "close": 6.31, "volume": 118849.0}, {"date": "2024-07-03", "close": 6.38, "volume": 35190.0}, {"date": "2024-07-05", "close": 6.35, "volume": 51548.0}, {"date": "2024-07-08", "close": 6.4, "volume": 83837.0}, {"date": "2024-07-09", "close": 6.37, "volume": 43597.0}, {"date": "2024-07-10", "close": 6.39, "volume": 71451.0}, {"date": "2024-07-11", "close": 6.45, "volume": 40973.0}, {"date": "2024-07-12", "close": 6.45, "volume": 57863.0}, {"date": "2024-07-15", "close": 6.455, "volume": 55848.0}, {"date": "2024-07-16", "close": 6.44, "volume": 83789.0}, {"date": "2024-07-17", "close": 6.43, "volume": 83955.0}, {"date": "2024-07-18", "close": 6.435, "volume": 58778.0}, {"date": "2024-07-19", "close": 6.42, "volume": 80823.0}, {"date": "2024-07-22", "close": 6.43, "volume": 60226.0}, {"date": "2024-07-23", "close": 6.43, "volume": 82321.0}, {"date": "2024-07-24", "close": 6.41, "volume": 68886.0}, {"date": "2024-07-25", "close": 6.43, "volume": 48803.0}, {"date": "2024-07-26", "close": 6.44, "volume": 29501.0}, {"date": "2024-07-29", "close": 6.5, "volume": 115083.0}, {"date": "2024-07-30", "close": 6.53, "volume": 93466.0}, {"date": "2024-07-31", "close": 6.52, "volume": 85641.0}, {"date": "2024-08-01", "close": 6.59, "volume": 63892.0}, {"date": "2024-08-02", "close": 6.545, "volume": 93974.0}, {"date": "2024-08-05", "close": 6.5, "volume": 84589.0}, {"date": "2024-08-06", "close": 6.51, "volume": 89876.0}, {"date": "2024-08-07", "close": 6.54, "volume": 108350.0}, {"date": "2024-08-08", "close": 6.48, "volume": 30832.0}, {"date": "2024-08-09", "close": 6.49, "volume": 68008.0}, {"date": "2024-08-12", "close": 6.4899, "volume": 51886.0}, {"date": "2024-08-13", "close": 6.5, "volume": 49031.0}, {"date": "2024-08-14", "close": 6.495, "volume": 25563.0}, {"date": "2024-08-15", "close": 6.495, "volume": 53598.0}, {"date": "2024-08-16", "close": 6.485, "volume": 44145.0}, {"date": "2024-08-19", "close": 6.45, "volume": 97726.0}, {"date": "2024-08-20", "close": 6.48, "volume": 80972.0}, {"date": "2024-08-21", "close": 6.45, "volume": 74498.0}, {"date": "2024-08-22", "close": 6.45, "volume": 97850.0}, {"date": "2024-08-23", "close": 6.485, "volume": 53985.0}, {"date": "2024-08-26", "close": 6.45, "volume": 130910.0}, {"date": "2024-08-27", "close": 6.46, "volume": 90252.0}, {"date": "2024-08-28", "close": 6.41, "volume": 41182.0}, {"date": "2024-08-29", "close": 6.43, "volume": 101244.0}, {"date": "2024-08-30", "close": 6.43, "volume": 123979.0}, {"date": "2024-09-03", "close": 6.45, "volume": 63331.0}, {"date": "2024-09-04", "close": 6.45, "volume": 66936.0}, {"date": "2024-09-05", "close": 6.46, "volume": 92139.0}, {"date": "2024-09-06", "close": 6.45, "volume": 71854.0}, {"date": "2024-09-09", "close": 6.45, "volume": 83131.0}, {"date": "2024-09-10", "close": 6.5, "volume": 94339.0}, {"date": "2024-09-11", "close": 6.58, "volume": 143264.0}, {"date": "2024-09-12", "close": 6.67, "volume": 160104.0}, {"date": "2024-09-13", "close": 6.65, "volume": 40162.0}, {"date": "2024-09-16", "close": 6.68, "volume": 68917.0}, {"date": "2024-09-17", "close": 6.66, "volume": 72847.0}, {"date": "2024-09-18", "close": 6.68, "volume": 52453.0}, {"date": "2024-09-19", "close": 6.69, "volume": 93648.0}, {"date": "2024-09-20", "close": 6.71, "volume": 63340.0}, {"date": "2024-09-23", "close": 6.71, "volume": 80710.0}, {"date": "2024-09-24", "close": 6.73, "volume": 60479.0}, {"date": "2024-09-25", "close": 6.75, "volume": 48943.0}, {"date": "2024-09-26", "close": 6.76, "volume": 47013.0}, {"date": "2024-09-27", "close": 6.87, "volume": 53929.0}, {"date": "2024-09-30", "close": 6.86, "volume": 88524.0}, {"date": "2024-10-01", "close": 6.93, "volume": 86259.0}, {"date": "2024-10-02", "close": 6.88, "volume": 103522.0}, {"date": "2024-10-03", "close": 6.8285, "volume": 51701.0}, {"date": "2024-10-04", "close": 6.86, "volume": 100950.0}, {"date": "2024-10-07", "close": 6.8286, "volume": 29400.0}, {"date": "2024-10-08", "close": 6.92, "volume": 63784.0}, {"date": "2024-10-09", "close": 6.91, "volume": 49654.0}, {"date": "2024-10-10", "close": 6.91, "volume": 96268.0}, {"date": "2024-10-11", "close": 6.83, "volume": 49525.0}, {"date": "2024-10-14", "close": 6.88, "volume": 163093.0}, {"date": "2024-10-15", "close": 6.96, "volume": 41835.0}, {"date": "2024-10-16", "close": 6.86, "volume": 54065.0}, {"date": "2024-10-17", "close": 6.77, "volume": 96541.0}, {"date": "2024-10-18", "close": 6.8, "volume": 33587.0}, {"date": "2024-10-21", "close": 6.74, "volume": 32943.0}, {"date": "2024-10-22", "close": 6.75, "volume": 67041.0}, {"date": "2024-10-23", "close": 6.64, "volume": 45551.0}, {"date": "2024-10-24", "close": 6.55, "volume": 87727.0}, {"date": "2024-10-25", "close": 6.6, "volume": 44399.0}, {"date": "2024-10-28", "close": 6.57, "volume": 103281.0}, {"date": "2024-10-29", "close": 6.51, "volume": 140809.0}, {"date": "2024-10-30", "close": 6.48, "volume": 89289.0}, {"date": "2024-10-31", "close": 6.59, "volume": 62974.0}, {"date": "2024-11-01", "close": 6.69, "volume": 135912.0}, {"date": "2024-11-04", "close": 6.66, "volume": 60825.0}, {"date": "2024-11-05", "close": 6.57, "volume": 87515.0}, {"date": "2024-11-06", "close": 6.52, "volume": 156272.0}, {"date": "2024-11-07", "close": 6.57, "volume": 65033.0}, {"date": "2024-11-08", "close": 6.59, "volume": 26842.0}, {"date": "2024-11-11", "close": 6.64, "volume": 52354.0}, {"date": "2024-11-12", "close": 6.62, "volume": 67821.0}, {"date": "2024-11-13", "close": 6.6, "volume": 82198.0}, {"date": "2024-11-14", "close": 6.65, "volume": 26103.0}, {"date": "2024-11-15", "close": 6.56, "volume": 66809.0}, {"date": "2024-11-18", "close": 6.52, "volume": 65711.0}, {"date": "2024-11-19", "close": 6.5, "volume": 66025.0}, {"date": "2024-11-20", "close": 6.51, "volume": 19864.0}, {"date": "2024-11-21", "close": 6.49, "volume": 40549.0}, {"date": "2024-11-22", "close": 6.49, "volume": 75952.0}, {"date": "2024-11-25", "close": 6.54, "volume": 55794.0}, {"date": "2024-11-26", "close": 6.515, "volume": 56875.0}, {"date": "2024-11-27", "close": 6.62, "volume": 51984.0}, {"date": "2024-11-29", "close": 6.66, "volume": 37915.0}, {"date": "2024-12-02", "close": 6.64, "volume": 30767.0}, {"date": "2024-12-03", "close": 6.63, "volume": 58469.0}, {"date": "2024-12-04", "close": 6.62, "volume": 56003.0}, {"date": "2024-12-05", "close": 6.52, "volume": 107543.0}, {"date": "2024-12-06", "close": 6.57, "volume": 49269.0}, {"date": "2024-12-09", "close": 6.46, "volume": 206951.0}, {"date": "2024-12-10", "close": 6.45, "volume": 94803.0}, {"date": "2024-12-11", "close": 6.46, "volume": 96929.0}, {"date": "2024-12-12", "close": 6.35, "volume": 234162.0}, {"date": "2024-12-13", "close": 6.32, "volume": 116924.0}, {"date": "2024-12-16", "close": 6.24, "volume": 156883.0}, {"date": "2024-12-17", "close": 6.15, "volume": 159993.0}, {"date": "2024-12-18", "close": 6.05, "volume": 484908.0}, {"date": "2024-12-19", "close": 5.92, "volume": 513498.0}, {"date": "2024-12-20", "close": 5.95, "volume": 195471.0}, {"date": "2024-12-23", "close": 5.89, "volume": 400670.0}, {"date": "2024-12-24", "close": 5.95, "volume": 192575.0}, {"date": "2024-12-26", "close": 5.95, "volume": 208064.0}, {"date": "2024-12-27", "close": 5.86, "volume": 405703.0}, {"date": "2024-12-30", "close": 5.84, "volume": 705058.0}, {"date": "2024-12-31", "close": 5.9, "volume": 444539.0}, {"date": "2025-01-02", "close": 5.99, "volume": 114402.0}, {"date": "2025-01-03", "close": 6.045, "volume": 193615.0}, {"date": "2025-01-06", "close": 6.02, "volume": 106386.0}, {"date": "2025-01-07", "close": 6.01, "volume": 127701.0}, {"date": "2025-01-08", "close": 6.0, "volume": 100610.0}, {"date": "2025-01-10", "close": 5.97, "volume": 347600.0}, {"date": "2025-01-13", "close": 5.96, "volume": 150690.0}, {"date": "2025-01-14", "close": 5.94, "volume": 212484.0}, {"date": "2025-01-15", "close": 6.02, "volume": 119357.0}, {"date": "2025-01-16", "close": 6.015, "volume": 54424.0}, {"date": "2025-01-17", "close": 6.03, "volume": 53772.0}, {"date": "2025-01-21", "close": 6.08, "volume": 155453.0}, {"date": "2025-01-22", "close": 6.1, "volume": 84067.0}, {"date": "2025-01-23", "close": 6.08, "volume": 129979.0}, {"date": "2025-01-24", "close": 6.11, "volume": 70215.0}, {"date": "2025-01-27", "close": 6.14, "volume": 95051.0}, {"date": "2025-01-28", "close": 6.128, "volume": 104002.0}, {"date": "2025-01-29", "close": 6.14, "volume": 93555.0}, {"date": "2025-01-30", "close": 6.17, "volume": 72894.0}, {"date": "2025-01-31", "close": 6.19, "volume": 126476.0}, {"date": "2025-02-03", "close": 6.11, "volume": 263398.0}, {"date": "2025-02-04", "close": 6.12, "volume": 159457.0}, {"date": "2025-02-05", "close": 6.15, "volume": 110109.0}, {"date": "2025-02-06", "close": 6.15, "volume": 119311.0}, {"date": "2025-02-07", "close": 6.13, "volume": 188424.0}, {"date": "2025-02-10", "close": 6.16, "volume": 115316.0}, {"date": "2025-02-11", "close": 6.15, "volume": 111998.0}, {"date": "2025-02-12", "close": 6.02, "volume": 255976.0}, {"date": "2025-02-13", "close": 6.07, "volume": 123354.0}, {"date": "2025-02-14", "close": 6.15, "volume": 126454.0}, {"date": "2025-02-18", "close": 6.1, "volume": 72641.0}, {"date": "2025-02-19", "close": 6.11, "volume": 69781.0}, {"date": "2025-02-20", "close": 6.12, "volume": 97413.0}, {"date": "2025-02-21", "close": 6.11, "volume": 69644.0}, {"date": "2025-02-24", "close": 6.12, "volume": 51397.0}, {"date": "2025-02-25", "close": 6.17, "volume": 123034.0}, {"date": "2025-02-26", "close": 6.18, "volume": 86433.0}, {"date": "2025-02-27", "close": 6.19, "volume": 91097.0}, {"date": "2025-02-28", "close": 6.2, "volume": 98207.0}, {"date": "2025-03-03", "close": 6.2, "volume": 82340.0}, {"date": "2025-03-04", "close": 6.13, "volume": 57320.0}, {"date": "2025-03-05", "close": 6.13, "volume": 41563.0}, {"date": "2025-03-06", "close": 6.11, "volume": 46054.0}, {"date": "2025-03-07", "close": 6.07, "volume": 88621.0}, {"date": "2025-03-10", "close": 6.12, "volume": 184315.0}, {"date": "2025-03-11", "close": 6.07, "volume": 97769.0}, {"date": "2025-03-12", "close": 6.03, "volume": 96218.0}, {"date": "2025-03-13", "close": 6.02, "volume": 119036.0}, {"date": "2025-03-14", "close": 5.99, "volume": 97019.0}, {"date": "2025-03-17", "close": 5.97, "volume": 131414.0}, {"date": "2025-03-18", "close": 5.98, "volume": 105852.0}, {"date": "2025-03-19", "close": 5.93, "volume": 119947.0}, {"date": "2025-03-20", "close": 6.02, "volume": 162510.0}, {"date": "2025-03-21", "close": 6.05, "volume": 152562.0}, {"date": "2025-03-24", "close": 6.12, "volume": 324412.0}, {"date": "2025-03-25", "close": 6.08, "volume": 56692.0}, {"date": "2025-03-26", "close": 6.02, "volume": 361841.0}, {"date": "2025-03-27", "close": 6.03, "volume": 70890.0}, {"date": "2025-03-28", "close": 6.04, "volume": 123555.0}, {"date": "2025-03-31", "close": 6.02, "volume": 257062.0}, {"date": "2025-04-01", "close": 6.06, "volume": 143562.0}, {"date": "2025-04-02", "close": 6.08, "volume": 49594.0}, {"date": "2025-04-03", "close": 6.138, "volume": 144997.0}, {"date": "2025-04-04", "close": 5.92, "volume": 134619.0}, {"date": "2025-04-07", "close": 5.75, "volume": 444106.0}, {"date": "2025-04-08", "close": 5.64, "volume": 205809.0}, {"date": "2025-04-09", "close": 5.74, "volume": 346427.0}, {"date": "2025-04-10", "close": 5.64, "volume": 161660.0}, {"date": "2025-04-11", "close": 5.62, "volume": 131454.0}, {"date": "2025-04-14", "close": 5.7, "volume": 217368.0}, {"date": "2025-04-15", "close": 5.73, "volume": 110806.0}, {"date": "2025-04-16", "close": 5.68, "volume": 69951.0}, {"date": "2025-04-17", "close": 5.717, "volume": 62584.0}, {"date": "2025-04-21", "close": 5.67, "volume": 93172.0}, {"date": "2025-04-22", "close": 5.67, "volume": 127430.0}, {"date": "2025-04-23", "close": 5.7, "volume": 201889.0}, {"date": "2025-04-24", "close": 5.76, "volume": 204643.0}, {"date": "2025-04-25", "close": 5.85, "volume": 160504.0}, {"date": "2025-04-28", "close": 5.81, "volume": 154294.0}, {"date": "2025-04-29", "close": 5.82, "volume": 240587.0}, {"date": "2025-04-30", "close": 5.86, "volume": 201962.0}, {"date": "2025-05-01", "close": 5.905, "volume": 98779.0}, {"date": "2025-05-02", "close": 5.9, "volume": 89576.0}, {"date": "2025-05-05", "close": 5.855, "volume": 116160.0}, {"date": "2025-05-06", "close": 5.86, "volume": 92452.0}, {"date": "2025-05-07", "close": 5.887, "volume": 64702.0}, {"date": "2025-05-08", "close": 5.89, "volume": 77871.0}, {"date": "2025-05-09", "close": 5.881, "volume": 183574.0}, {"date": "2025-05-12", "close": 5.89, "volume": 100646.0}, {"date": "2025-05-13", "close": 5.86, "volume": 78313.0}, {"date": "2025-05-14", "close": 5.82, "volume": 169446.0}, {"date": "2025-05-15", "close": 5.84, "volume": 62567.0}, {"date": "2025-05-16", "close": 5.85, "volume": 55233.0}, {"date": "2025-05-19", "close": 5.81, "volume": 69209.0}, {"date": "2025-05-20", "close": 5.8, "volume": 45840.0}, {"date": "2025-05-21", "close": 5.71, "volume": 160359.0}, {"date": "2025-05-22", "close": 5.71, "volume": 162733.0}, {"date": "2025-05-23", "close": 5.72, "volume": 79985.0}, {"date": "2025-05-27", "close": 5.75, "volume": 127595.0}, {"date": "2025-05-28", "close": 5.75, "volume": 105632.0}, {"date": "2025-05-29", "close": 5.75, "volume": 165864.0}, {"date": "2025-05-30", "close": 5.78, "volume": 78560.0}, {"date": "2025-06-02", "close": 5.71, "volume": 86698.0}, {"date": "2025-06-03", "close": 5.72, "volume": 99603.0}, {"date": "2025-06-04", "close": 5.71, "volume": 121420.0}, {"date": "2025-06-05", "close": 5.71, "volume": 179275.0}, {"date": "2025-06-06", "close": 5.66, "volume": 210455.0}, {"date": "2025-06-09", "close": 5.66, "volume": 158827.0}, {"date": "2025-06-10", "close": 5.71, "volume": 134563.0}, {"date": "2025-06-11", "close": 5.68, "volume": 121450.0}, {"date": "2025-06-12", "close": 5.71, "volume": 113770.0}, {"date": "2025-06-13", "close": 5.69, "volume": 141159.0}, {"date": "2025-06-16", "close": 5.71, "volume": 171285.0}, {"date": "2025-06-17", "close": 5.68, "volume": 108945.0}, {"date": "2025-06-18", "close": 5.68, "volume": 84002.0}, {"date": "2025-06-20", "close": 5.67, "volume": 43866.0}, {"date": "2025-06-23", "close": 5.65, "volume": 191991.0}, {"date": "2025-06-24", "close": 5.69, "volume": 146176.0}, {"date": "2025-06-25", "close": 5.64, "volume": 239330.0}, {"date": "2025-06-26", "close": 5.68, "volume": 153722.0}, {"date": "2025-06-27", "close": 5.66, "volume": 135462.0}, {"date": "2025-06-30", "close": 5.75, "volume": 268475.0}, {"date": "2025-07-01", "close": 5.75, "volume": 139859.0}, {"date": "2025-07-02", "close": 5.78, "volume": 132964.0}, {"date": "2025-07-03", "close": 5.79, "volume": 138934.0}, {"date": "2025-07-07", "close": 5.76, "volume": 53620.0}, {"date": "2025-07-08", "close": 5.78, "volume": 82552.0}, {"date": "2025-07-09", "close": 5.81, "volume": 117854.0}, {"date": "2025-07-10", "close": 5.76, "volume": 231182.0}, {"date": "2025-07-11", "close": 5.735, "volume": 62238.0}, {"date": "2025-07-14", "close": 5.7, "volume": 95714.0}, {"date": "2025-07-15", "close": 5.7, "volume": 179307.0}, {"date": "2025-07-16", "close": 5.69, "volume": 209287.0}, {"date": "2025-07-17", "close": 5.64, "volume": 161763.0}, {"date": "2025-07-18", "close": 5.59, "volume": 92483.0}, {"date": "2025-07-21", "close": 5.59, "volume": 96687.0}, {"date": "2025-07-22", "close": 5.59, "volume": 180724.0}, {"date": "2025-07-23", "close": 5.6, "volume": 148428.0}, {"date": "2025-07-24", "close": 5.59, "volume": 185670.0}, {"date": "2025-07-25", "close": 5.58, "volume": 144360.0}, {"date": "2025-07-28", "close": 5.57, "volume": 139528.0}, {"date": "2025-07-29", "close": 5.58, "volume": 105404.0}, {"date": "2025-07-30", "close": 5.57, "volume": 126346.0}, {"date": "2025-07-31", "close": 5.58, "volume": 139372.0}, {"date": "2025-08-01", "close": 5.63, "volume": 168938.0}, {"date": "2025-08-04", "close": 5.59, "volume": 443075.0}, {"date": "2025-08-05", "close": 5.61, "volume": 296972.0}, {"date": "2025-08-06", "close": 5.61, "volume": 193824.0}, {"date": "2025-08-07", "close": 5.58, "volume": 237321.0}, {"date": "2025-08-08", "close": 5.6, "volume": 243374.0}, {"date": "2025-08-11", "close": 5.65, "volume": 283799.0}, {"date": "2025-08-12", "close": 5.62, "volume": 166575.0}, {"date": "2025-08-13", "close": 5.68, "volume": 219174.0}, {"date": "2025-08-14", "close": 5.62, "volume": 189223.0}, {"date": "2025-08-15", "close": 5.62, "volume": 90035.0}, {"date": "2025-08-18", "close": 5.59, "volume": 172928.0}, {"date": "2025-08-19", "close": 5.54, "volume": 220855.0}, {"date": "2025-08-20", "close": 5.54, "volume": 191342.0}, {"date": "2025-08-21", "close": 5.52, "volume": 151069.0}, {"date": "2025-08-22", "close": 5.6, "volume": 186913.0}, {"date": "2025-08-25", "close": 5.63, "volume": 193756.0}, {"date": "2025-08-26", "close": 5.74, "volume": 675949.0}, {"date": "2025-08-27", "close": 5.73, "volume": 275132.0}, {"date": "2025-08-28", "close": 5.69, "volume": 381836.0}, {"date": "2025-08-29", "close": 5.73, "volume": 169774.0}, {"date": "2025-09-02", "close": 5.66, "volume": 177181.0}, {"date": "2025-09-03", "close": 5.73, "volume": 216313.0}, {"date": "2025-09-04", "close": 5.745, "volume": 182137.0}, {"date": "2025-09-05", "close": 5.94, "volume": 412743.0}, {"date": "2025-09-08", "close": 5.93, "volume": 287257.0}, {"date": "2025-09-09", "close": 5.89, "volume": 113819.0}, {"date": "2025-09-10", "close": 5.98, "volume": 161934.0}, {"date": "2025-09-11", "close": 6.02, "volume": 103933.0}, {"date": "2025-09-12", "close": 6.04, "volume": 179974.0}, {"date": "2025-09-15", "close": 6.12, "volume": 121809.0}, {"date": "2025-09-16", "close": 6.17, "volume": 282965.0}, {"date": "2025-09-17", "close": 6.16, "volume": 166653.0}, {"date": "2025-09-18", "close": 6.15, "volume": 127837.0}, {"date": "2025-09-19", "close": 6.14, "volume": 138589.0}, {"date": "2025-09-22", "close": 6.06, "volume": 139680.0}, {"date": "2025-09-23", "close": 6.12, "volume": 126598.0}, {"date": "2025-09-24", "close": 6.02, "volume": 140586.0}, {"date": "2025-09-25", "close": 5.94, "volume": 271700.0}, {"date": "2025-09-26", "close": 5.95, "volume": 89819.0}, {"date": "2025-09-29", "close": 6.02, "volume": 127175.0}, {"date": "2025-09-30", "close": 6.03, "volume": 106842.0}, {"date": "2025-10-01", "close": 6.05, "volume": 164502.0}, {"date": "2025-10-02", "close": 6.04, "volume": 148805.0}, {"date": "2025-10-03", "close": 6.05, "volume": 131136.0}, {"date": "2025-10-06", "close": 6.01, "volume": 167653.0}, {"date": "2025-10-07", "close": 5.99, "volume": 176870.0}, {"date": "2025-10-08", "close": 6.06, "volume": 63842.0}, {"date": "2025-10-09", "close": 6.05, "volume": 50702.0}, {"date": "2025-10-10", "close": 6.12, "volume": 157827.0}, {"date": "2025-10-13", "close": 6.17, "volume": 135366.0}, {"date": "2025-10-14", "close": 6.11, "volume": 121783.0}, {"date": "2025-10-15", "close": 6.11, "volume": 87850.0}, {"date": "2025-10-16", "close": 6.02, "volume": 73788.0}, {"date": "2025-10-17", "close": 5.97, "volume": 109035.0}, {"date": "2025-10-20", "close": 5.99, "volume": 98058.0}, {"date": "2025-10-21", "close": 5.995, "volume": 187710.0}, {"date": "2025-10-22", "close": 5.98, "volume": 108461.0}, {"date": "2025-10-23", "close": 5.95, "volume": 205992.0}, {"date": "2025-10-24", "close": 5.962, "volume": 167903.0}, {"date": "2025-10-27", "close": 5.96, "volume": 165940.0}, {"date": "2025-10-28", "close": 5.97, "volume": 200606.0}, {"date": "2025-10-29", "close": 5.94, "volume": 171653.0}, {"date": "2025-10-30", "close": 5.93, "volume": 195884.0}, {"date": "2025-10-31", "close": 5.96, "volume": 126093.0}, {"date": "2025-11-03", "close": 5.92, "volume": 187612.0}, {"date": "2025-11-04", "close": 5.95, "volume": 240182.0}, {"date": "2025-11-05", "close": 5.95, "volume": 237256.0}, {"date": "2025-11-06", "close": 6.0, "volume": 112709.0}, {"date": "2025-11-07", "close": 6.0, "volume": 191808.0}, {"date": "2025-11-10", "close": 5.99, "volume": 121130.0}, {"date": "2025-11-11", "close": 6.03, "volume": 76057.0}, {"date": "2025-11-12", "close": 6.005, "volume": 163630.0}, {"date": "2025-11-13", "close": 5.99, "volume": 98728.0}, {"date": "2025-11-14", "close": 6.04, "volume": 143243.0}, {"date": "2025-11-17", "close": 6.0, "volume": 99124.0}, {"date": "2025-11-18", "close": 6.03, "volume": 84105.0}, {"date": "2025-11-19", "close": 6.01, "volume": 126712.0}, {"date": "2025-11-20", "close": 5.99, "volume": 120799.0}, {"date": "2025-11-21", "close": 5.98, "volume": 172104.0}, {"date": "2025-11-24", "close": 6.0, "volume": 75880.0}, {"date": "2025-11-25", "close": 6.02, "volume": 214395.0}, {"date": "2025-11-26", "close": 5.99, "volume": 186408.0}, {"date": "2025-11-28", "close": 6.02, "volume": 73638.0}, {"date": "2025-12-01", "close": 5.99, "volume": 155683.0}, {"date": "2025-12-02", "close": 5.97, "volume": 177369.0}, {"date": "2025-12-03", "close": 6.09, "volume": 274304.0}, {"date": "2025-12-04", "close": 6.18, "volume": 370515.0}, {"date": "2025-12-05", "close": 6.18, "volume": 199558.0}, {"date": "2025-12-08", "close": 6.16, "volume": 199749.0}, {"date": "2025-12-09", "close": 6.16, "volume": 159378.0}, {"date": "2025-12-10", "close": 6.16, "volume": 102252.0}, {"date": "2025-12-11", "close": 6.15, "volume": 161590.0}, {"date": "2025-12-12", "close": 6.1, "volume": 117482.0}, {"date": "2025-12-15", "close": 6.11, "volume": 144763.0}, {"date": "2025-12-16", "close": 6.04, "volume": 211798.0}, {"date": "2025-12-17", "close": 6.03, "volume": 215851.0}, {"date": "2025-12-18", "close": 6.06, "volume": 109188.0}, {"date": "2025-12-19", "close": 6.07, "volume": 260700.0}, {"date": "2025-12-22", "close": 6.11, "volume": 195171.0}, {"date": "2025-12-23", "close": 6.0, "volume": 277615.0}, {"date": "2025-12-24", "close": 6.02, "volume": 257208.0}, {"date": "2025-12-26", "close": 5.97, "volume": 267148.0}, {"date": "2025-12-29", "close": 6.0, "volume": 185327.0}, {"date": "2025-12-30", "close": 6.05, "volume": 162386.0}, {"date": "2025-12-31", "close": 6.01, "volume": 405178.0}, {"date": "2026-01-02", "close": 5.99, "volume": 91113.0}, {"date": "2026-01-05", "close": 6.0, "volume": 130235.0}, {"date": "2026-01-06", "close": 6.02, "volume": 116213.0}, {"date": "2026-01-07", "close": 6.05, "volume": 139689.0}, {"date": "2026-01-08", "close": 6.1, "volume": 150397.0}, {"date": "2026-01-09", "close": 6.13, "volume": 117040.0}, {"date": "2026-01-12", "close": 6.15, "volume": 75105.0}, {"date": "2026-01-13", "close": 6.19, "volume": 123753.0}, {"date": "2026-01-14", "close": 6.18, "volume": 98834.0}, {"date": "2026-01-15", "close": 6.2, "volume": 117520.0}, {"date": "2026-01-16", "close": 6.16, "volume": 54970.0}, {"date": "2026-01-20", "close": 6.17, "volume": 197616.0}, {"date": "2026-01-21", "close": 6.15, "volume": 139089.0}, {"date": "2026-01-22", "close": 6.18, "volume": 147961.0}, {"date": "2026-01-23", "close": 6.21, "volume": 95555.0}, {"date": "2026-01-26", "close": 6.17, "volume": 107351.0}, {"date": "2026-01-27", "close": 6.16, "volume": 118849.0}, {"date": "2026-01-28", "close": 6.17, "volume": 93139.0}, {"date": "2026-01-29", "close": 6.18, "volume": 91604.0}, {"date": "2026-01-30", "close": 6.18, "volume": 84551.0}, {"date": "2026-02-02", "close": 6.2, "volume": 149291.0}, {"date": "2026-02-03", "close": 6.21, "volume": 85253.0}, {"date": "2026-02-04", "close": 6.2, "volume": 119842.0}, {"date": "2026-02-05", "close": 6.24, "volume": 129131.0}, {"date": "2026-02-06", "close": 6.23, "volume": 88652.0}, {"date": "2026-02-09", "close": 6.27, "volume": 135697.0}, {"date": "2026-02-10", "close": 6.33, "volume": 159374.0}, {"date": "2026-02-11", "close": 6.31, "volume": 73195.0}, {"date": "2026-02-12", "close": 6.34, "volume": 130603.0}, {"date": "2026-02-13", "close": 6.34, "volume": 57279.0}, {"date": "2026-02-17", "close": 6.3, "volume": 50354.0}, {"date": "2026-02-18", "close": 6.3, "volume": 147912.0}, {"date": "2026-02-19", "close": 6.29, "volume": 48322.0}, {"date": "2026-02-20", "close": 6.283, "volume": 49686.0}, {"date": "2026-02-23", "close": 6.32, "volume": 121379.0}, {"date": "2026-02-24", "close": 6.36, "volume": 82422.0}, {"date": "2026-02-25", "close": 6.36, "volume": 135147.0}, {"date": "2026-02-26", "close": 6.36, "volume": 103141.0}, {"date": "2026-02-27", "close": 6.39, "volume": 84010.0}, {"date": "2026-03-02", "close": 6.4, "volume": 90211.0}, {"date": "2026-03-03", "close": 6.36, "volume": 130934.0}, {"date": "2026-03-04", "close": 6.35, "volume": 80851.0}, {"date": "2026-03-05", "close": 6.24, "volume": 155300.0}, {"date": "2026-03-06", "close": 6.25, "volume": 65480.0}, {"date": "2026-03-09", "close": 6.16, "volume": 117648.0}, {"date": "2026-03-10", "close": 6.17, "volume": 108049.0}, {"date": "2026-03-11", "close": 6.17, "volume": 37332.0}, {"date": "2026-03-12", "close": 6.11, "volume": 49864.0}, {"date": "2026-03-13", "close": 6.118, "volume": 45057.0}, {"date": "2026-03-16", "close": 6.089, "volume": 90824.0}, {"date": "2026-03-17", "close": 6.12, "volume": 81170.0}, {"date": "2026-03-18", "close": 6.09, "volume": 36179.0}, {"date": "2026-03-19", "close": 6.07, "volume": 64779.0}, {"date": "2026-03-20", "close": 5.97, "volume": 97739.0}, {"date": "2026-03-23", "close": 6.0, "volume": 100229.0}, {"date": "2026-03-24", "close": 5.91, "volume": 49680.0}, {"date": "2026-03-25", "close": 5.99, "volume": 64949.0}, {"date": "2026-03-26", "close": 5.95, "volume": 65799.0}, {"date": "2026-03-27", "close": 6.03, "volume": 209746.0}, {"date": "2026-03-30", "close": 6.09, "volume": 207982.0}, {"date": "2026-03-31", "close": 6.14, "volume": 127298.0}, {"date": "2026-04-01", "close": 6.19, "volume": 85463.0}, {"date": "2026-04-02", "close": 6.07, "volume": 69092.0}, {"date": "2026-04-06", "close": 6.04, "volume": 72172.0}, {"date": "2026-04-07", "close": 6.1, "volume": 78583.0}, {"date": "2026-04-08", "close": 6.165, "volume": 99288.0}, {"date": "2026-04-09", "close": 6.2, "volume": 133321.0}, {"date": "2026-04-10", "close": 6.17, "volume": 58517.0}, {"date": "2026-04-13", "close": 6.17, "volume": 74757.0}, {"date": "2026-04-14", "close": 6.13, "volume": 95707.0}, {"date": "2026-04-15", "close": 6.13, "volume": 37416.0}, {"date": "2026-04-16", "close": 6.13, "volume": 76105.0}, {"date": "2026-04-17", "close": 6.14, "volume": 182864.0}, {"date": "2026-04-20", "close": 6.13, "volume": 58882.0}, {"date": "2026-04-21", "close": 6.09, "volume": 102813.0}, {"date": "2026-04-22", "close": 6.06, "volume": 111036.0}, {"date": "2026-04-23", "close": 6.11, "volume": 201274.0}, {"date": "2026-04-24", "close": 6.1, "volume": 149014.0}, {"date": "2026-04-27", "close": 6.11, "volume": 94851.0}, {"date": "2026-04-28", "close": 6.11, "volume": 144410.0}, {"date": "2026-04-29", "close": 6.11, "volume": 172892.0}, {"date": "2026-04-30", "close": 6.14, "volume": 101107.0}, {"date": "2026-05-01", "close": 6.13, "volume": 64156.0}, {"date": "2026-05-04", "close": 6.08, "volume": 121060.0}, {"date": "2026-05-05", "close": 6.15, "volume": 81901.0}, {"date": "2026-05-06", "close": 6.2, "volume": 67042.0}, {"date": "2026-05-07", "close": 6.205, "volume": 30436.0}, {"date": "2026-05-08", "close": 6.215, "volume": 59976.0}, {"date": "2026-05-11", "close": 6.18, "volume": 117493.0}, {"date": "2026-05-12", "close": 6.15, "volume": 62679.0}, {"date": "2026-05-13", "close": 6.11, "volume": 77454.0}, {"date": "2026-05-14", "close": 6.08, "volume": 153614.0}, {"date": "2026-05-15", "close": 6.04, "volume": 109479.0}, {"date": "2026-05-18", "close": 6.0, "volume": 87070.0}, {"date": "2026-05-19", "close": 6.0, "volume": 81212.0}, {"date": "2026-05-20", "close": 6.02, "volume": 116409.0}, {"date": "2026-05-21", "close": 6.01, "volume": 122030.0}, {"date": "2026-05-22", "close": 6.01, "volume": 74696.0}, {"date": "2026-05-26", "close": 6.09, "volume": 82238.0}, {"date": "2026-05-27", "close": 6.21, "volume": 279584.0}, {"date": "2026-05-28", "close": 6.17, "volume": 154203.0}, {"date": "2026-05-29", "close": 6.17, "volume": 125331.0}, {"date": "2026-06-01", "close": 6.14, "volume": 120832.0}, {"date": "2026-06-02", "close": 6.12, "volume": 83268.0}, {"date": "2026-06-03", "close": 6.09, "volume": 60183.0}, {"date": "2026-06-04", "close": 6.09, "volume": 95392.0}, {"date": "2026-06-05", "close": 6.04, "volume": 102174.0}, {"date": "2026-06-08", "close": 6.04, "volume": 72890.0}, {"date": "2026-06-09", "close": 6.065, "volume": 136971.0}, {"date": "2026-06-10", "close": 6.07, "volume": 109776.0}, {"date": "2026-06-11", "close": 6.09, "volume": 97418.0}, {"date": "2026-06-12", "close": 6.04, "volume": 75942.0}, {"date": "2026-06-15", "close": 6.04, "volume": 189280.0}, {"date": "2026-06-16", "close": 6.05, "volume": 112447.0}, {"date": "2026-06-17", "close": 6.05, "volume": 178815.0}, {"date": "2026-06-18", "close": 6.09, "volume": 140742.0}, {"date": "2026-06-22", "close": 6.08, "volume": 164884.0}, {"date": "2026-06-23", "close": 6.11, "volume": 139099.0}, {"date": "2026-06-24", "close": 6.19, "volume": 175280.0}, {"date": "2026-06-25", "close": 6.16, "volume": 83883.0}, {"date": "2026-06-26", "close": 6.18, "volume": 141972.0}, {"date": "2026-06-29", "close": 6.23, "volume": 172833.0}, {"date": "2026-06-30", "close": 6.21, "volume": 163257.0}, {"date": "2026-07-01", "close": 6.24, "volume": 124827.0}, {"date": "2026-07-02", "close": 6.24, "volume": 174204.0}, {"date": "2026-07-06", "close": 6.22, "volume": 68792.0}, {"date": "2026-07-07", "close": 6.2, "volume": 161991.0}, {"date": "2026-07-08", "close": 6.17, "volume": 108502.0}, {"date": "2026-07-09", "close": 6.19, "volume": 139991.0}, {"date": "2026-07-10", "close": 6.15, "volume": 73358.0}, {"date": "2026-07-13", "close": 6.15, "volume": 87090.0}, {"date": "2026-07-14", "close": 6.21, "volume": 171018.0}, {"date": "2026-07-15", "close": 6.23, "volume": 107609.0}, {"date": "2026-07-16", "close": 6.23, "volume": 98924.0}, {"date": "2026-07-17", "close": 6.22, "volume": 62271.0}, {"date": "2026-07-20", "close": 6.23, "volume": 76523.0}, {"date": "2026-07-21", "close": 6.23, "volume": 163050.0}, {"date": "2026-07-22", "close": 6.21, "volume": 54981.0}, {"date": "2026-07-23", "close": 6.17, "volume": 41011.0}, {"date": "2026-07-24", "close": 6.15, "volume": 108258.0}, {"date": "2026-07-27", "close": 6.12, "volume": 113611.0}, {"date": "2026-07-28", "close": 6.11, "volume": 97103.0}, {"date": "2026-07-29", "close": 6.13, "volume": 134430.0}, {"date": "2026-07-30", "close": 6.11, "volume": 97652.0}, {"date": "2026-07-31", "close": 6.02, "volume": 222157.0}, {"date": "2026-08-03", "close": 5.99, "volume": 153118.0}, {"date": "2026-08-04", "close": 6.04, "volume": 249562.0}, {"date": "2026-08-05", "close": 5.99, "volume": 198675.0}, {"date": "2026-08-06", "close": 6.0, "volume": 162545.0}, {"date": "2026-08-07", "close": 6.09, "volume": 118757.0}, {"date": "2026-08-10", "close": 6.05, "volume": 90105.0}, {"date": "2026-08-11", "close": 6.05, "volume": 98833.0}, {"date": "2026-08-12", "close": 6.03, "volume": 118603.0}, {"date": "2026-08-13", "close": 6.1, "volume": 110641.0}, {"date": "2026-08-14", "close": 6.14, "volume": 199524.0}], "refreshing": true}