{"ticker": "SABA", "overview": {"cik": "828803", "ticker": "SABA", "name": "Saba Capital Income & Opportunities Fund II", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "N-CSRS", "date": "2026-07-08", "title": "Form N-CSRS", "accession": "0001398344-26-011925", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-07-08", "title": "Proxy statement", "accession": "0001398344-26-011920", "price_sensitive": false}, {"form": "40-17G", "date": "2026-07-07", "title": "Form 40-17G", "accession": "0001398344-26-011786", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-06-26", "title": "Form NPORT-P", "accession": "0001049169-26-001773", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-06-10", "title": "Form PRE 14A", "accession": "0001398344-26-010709", "price_sensitive": false}, {"form": "APP ORDR", "date": "2026-05-19", "title": "Form APP ORDR", "accession": "9999999997-26-000876", "price_sensitive": false}, {"form": "APP NTC", "date": "2026-04-20", "title": "Form APP NTC", "accession": "9999999997-26-000697", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-08", "title": "Form SCHEDULE 13G/A", "accession": "0001398344-26-006277", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-03-26", "title": "Form NPORT-P", "accession": "0001049169-26-000839", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-25", "title": "Material event", "accession": "0001398344-26-005639", "price_sensitive": true}, {"form": "40-APP/A", "date": "2026-03-18", "title": "Form 40-APP/A", "accession": "0001398344-26-005350", "price_sensitive": false}, {"form": "40-APP/A", "date": "2026-02-06", "title": "Form 40-APP/A", "accession": "0001398344-26-002449", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-01-14", "title": "Form N-CEN", "accession": "0001049169-26-000035", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-01-02", "title": "Form N-CSR", "accession": "0001398344-26-000055", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-12-30", "title": "Form NPORT-P", "accession": "0001049169-25-001153", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2025-12-02", "title": "Form SCHEDULE 13D/A", "accession": "0001062993-25-017147", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-09-26", "title": "Form NPORT-P", "accession": "0001049169-25-000370", "price_sensitive": false}, {"form": "144", "date": "2025-09-23", "title": "Notice of proposed sale", "accession": "0001510281-25-000494", "price_sensitive": false}, {"form": "144", "date": "2025-09-17", "title": "Notice of proposed sale", "accession": "0001510281-25-000484", "price_sensitive": false}, {"form": "144", "date": "2025-09-08", "title": "Notice of proposed sale", "accession": "0001510281-25-000454", "price_sensitive": false}, {"form": "144", "date": "2025-09-05", "title": "Notice of proposed sale", "accession": "0001510281-25-000451", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-29", "title": "Form N-PX", "accession": "0001398344-25-017215", "price_sensitive": false}, {"form": "40-APP/A", "date": "2025-08-12", "title": "Form 40-APP/A", "accession": "0001398344-25-015082", "price_sensitive": false}, {"form": "40-17G", "date": "2025-07-03", "title": "Form 40-17G", "accession": "0001398344-25-012663", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-07-02", "title": "Form N-CSRS", "accession": "0001398344-25-012578", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "SABA", "has_prices": true, "as_of": "2026-07-24", "last": 8.23, "prev_close": 8.22, "change": 0.009999999999999787, "change_pct": 0.0012165450121654241, "session_volume": 15349.0, "vwap_5": 8.295100887253295, "vwap_20": 8.285914090301526, "vwap_60": 8.34785626694954, "vwap_250": 8.506841785407433, "high_52w": 8.84, "low_52w": 7.99, "avg_volume_20": 57607.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001398344-26-006277", "src": "13DG", "ticker": "SABA", "cik": "828803", "company": "Saba Capital Income & Opportunities Fund II", "company_raw": "Saba Capital Income & Opportunities Fund II", "who": "Saba Capital Income & Opportunities Fund II", "who_key": "Saba Capital Income & Opportunities Fund II", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Saba Capital Income & Opportunities Fund II adjusts its stake in SABA (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/828803/0001398344-26-006277-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300402}], "recent_buys": [], "institutional": [{"id": "13DG-0001398344-26-006277", "src": "13DG", "ticker": "SABA", "cik": "828803", "company": "Saba Capital Income & Opportunities Fund II", "company_raw": "Saba Capital Income & Opportunities Fund II", "who": "Saba Capital Income & Opportunities Fund II", "who_key": "Saba Capital Income & Opportunities Fund II", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Saba Capital Income & Opportunities Fund II adjusts its stake in SABA (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/828803/0001398344-26-006277-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300402}], "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": "Saba Capital Income & Opportunities Fund II Shares of Beneficial Interest", "new_value": "Saba Capital Income & Opportunities Fund II", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000828803", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000828803", "applied": 1, "detected_at": "2026-10-27T10:11:28.774412"}]}, "key_people": [], "activity": [], "announcements": [{"form": "N-CSRS", "date": "2026-07-08", "title": "Form N-CSRS", "accession": "0001398344-26-011925", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-07-08", "title": "Proxy statement", "accession": "0001398344-26-011920", "price_sensitive": false}, {"form": "40-17G", "date": "2026-07-07", "title": "Form 40-17G", "accession": "0001398344-26-011786", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-06-26", "title": "Form NPORT-P", "accession": "0001049169-26-001773", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-06-10", "title": "Form PRE 14A", "accession": "0001398344-26-010709", "price_sensitive": false}, {"form": "APP ORDR", "date": "2026-05-19", "title": "Form APP ORDR", "accession": "9999999997-26-000876", "price_sensitive": false}, {"form": "APP NTC", "date": "2026-04-20", "title": "Form APP NTC", "accession": "9999999997-26-000697", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-08", "title": "Form SCHEDULE 13G/A", "accession": "0001398344-26-006277", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-03-26", "title": "Form NPORT-P", "accession": "0001049169-26-000839", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-25", "title": "Material event", "accession": "0001398344-26-005639", "price_sensitive": true}, {"form": "40-APP/A", "date": "2026-03-18", "title": "Form 40-APP/A", "accession": "0001398344-26-005350", "price_sensitive": false}, {"form": "40-APP/A", "date": "2026-02-06", "title": "Form 40-APP/A", "accession": "0001398344-26-002449", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-01-14", "title": "Form N-CEN", "accession": "0001049169-26-000035", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-01-02", "title": "Form N-CSR", "accession": "0001398344-26-000055", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-12-30", "title": "Form NPORT-P", "accession": "0001049169-25-001153", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2025-12-02", "title": "Form SCHEDULE 13D/A", "accession": "0001062993-25-017147", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-09-26", "title": "Form NPORT-P", "accession": "0001049169-25-000370", "price_sensitive": false}, {"form": "144", "date": "2025-09-23", "title": "Notice of proposed sale", "accession": "0001510281-25-000494", "price_sensitive": false}, {"form": "144", "date": "2025-09-17", "title": "Notice of proposed sale", "accession": "0001510281-25-000484", "price_sensitive": false}, {"form": "144", "date": "2025-09-08", "title": "Notice of proposed sale", "accession": "0001510281-25-000454", "price_sensitive": false}, {"form": "144", "date": "2025-09-05", "title": "Notice of proposed sale", "accession": "0001510281-25-000451", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-29", "title": "Form N-PX", "accession": "0001398344-25-017215", "price_sensitive": false}, {"form": "40-APP/A", "date": "2025-08-12", "title": "Form 40-APP/A", "accession": "0001398344-25-015082", "price_sensitive": false}, {"form": "40-17G", "date": "2025-07-03", "title": "Form 40-17G", "accession": "0001398344-25-012663", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-07-02", "title": "Form N-CSRS", "accession": "0001398344-25-012578", "price_sensitive": false}], "performance": {"ticker": "SABA", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 11.06, "volume": 164326.0}, {"date": "2021-07-28", "close": 11.08, "volume": 107732.0}, {"date": "2021-07-29", "close": 11.1, "volume": 498480.0}, {"date": "2021-07-30", "close": 11.18, "volume": 150732.0}, {"date": "2021-08-02", "close": 11.08, "volume": 325715.0}, {"date": "2021-08-03", "close": 11.16, "volume": 331389.0}, {"date": "2021-08-04", "close": 11.08, "volume": 454332.0}, {"date": "2021-08-05", "close": 11.08, "volume": 304153.0}, {"date": "2021-08-06", "close": 11.04, "volume": 770340.0}, {"date": "2021-08-09", "close": 10.98, "volume": 514885.0}, {"date": "2021-08-10", "close": 10.98, "volume": 276613.0}, {"date": "2021-08-11", "close": 10.98, "volume": 169508.0}, {"date": "2021-08-12", "close": 11.0, "volume": 152819.0}, {"date": "2021-08-13", "close": 10.94, "volume": 172553.0}, {"date": "2021-08-16", "close": 10.94, "volume": 240617.0}, {"date": "2021-08-17", "close": 10.92, "volume": 169987.0}, {"date": "2021-08-18", "close": 10.9, "volume": 206745.0}, {"date": "2021-08-19", "close": 10.86, "volume": 80314.0}, {"date": "2021-08-20", "close": 10.78, "volume": 53280.0}, {"date": "2021-08-23", "close": 10.8, "volume": 99742.0}, {"date": "2021-08-24", "close": 10.8, "volume": 361865.0}, {"date": "2021-08-25", "close": 10.86, "volume": 185847.0}, {"date": "2021-08-26", "close": 10.8, "volume": 292090.0}, {"date": "2021-08-27", "close": 10.86, "volume": 286010.0}, {"date": "2021-08-30", "close": 10.94, "volume": 115331.0}, {"date": "2021-08-31", "close": 10.98, "volume": 325514.0}, {"date": "2021-09-01", "close": 10.98, "volume": 256611.0}, {"date": "2021-09-02", "close": 10.9, "volume": 432678.0}, {"date": "2021-09-03", "close": 10.92, "volume": 200322.0}, {"date": "2021-09-07", "close": 11.06, "volume": 206388.0}, {"date": "2021-09-08", "close": 10.96, "volume": 206639.0}, {"date": "2021-09-09", "close": 10.94, "volume": 148479.0}, {"date": "2021-09-10", "close": 10.98, "volume": 132130.0}, {"date": "2021-09-13", "close": 11.02, "volume": 183345.0}, {"date": "2021-09-14", "close": 10.88, "volume": 221434.0}, {"date": "2021-09-15", "close": 10.98, "volume": 180023.0}, {"date": "2021-09-16", "close": 10.96, "volume": 103912.0}, {"date": "2021-09-17", "close": 10.96, "volume": 143432.0}, {"date": "2021-09-20", "close": 10.72, "volume": 143799.0}, {"date": "2021-09-21", "close": 10.8, "volume": 88125.0}, {"date": "2021-09-22", "close": 10.88, "volume": 108070.0}, {"date": "2021-09-23", "close": 10.76, "volume": 366845.0}, {"date": "2021-09-24", "close": 10.76, "volume": 152251.0}, {"date": "2021-09-27", "close": 10.82, "volume": 82329.0}, {"date": "2021-09-28", "close": 10.72, "volume": 134355.0}, {"date": "2021-09-29", "close": 10.76, "volume": 223949.0}, {"date": "2021-09-30", "close": 10.76, "volume": 171364.0}, {"date": "2021-10-01", "close": 10.74, "volume": 118597.0}, {"date": "2021-10-04", "close": 10.74, "volume": 64417.0}, {"date": "2021-10-05", "close": 10.86, "volume": 59595.0}, {"date": "2021-10-06", "close": 10.76, "volume": 100362.0}, {"date": "2021-10-07", "close": 10.74, "volume": 235237.0}, {"date": "2021-10-08", "close": 10.7, "volume": 68496.0}, {"date": "2021-10-11", "close": 10.76, "volume": 78003.0}, {"date": "2021-10-12", "close": 10.74, "volume": 90746.0}, {"date": "2021-10-13", "close": 10.96, "volume": 343423.0}, {"date": "2021-10-14", "close": 10.92, "volume": 199375.0}, {"date": "2021-10-15", "close": 10.92, "volume": 168407.0}, {"date": "2021-10-18", "close": 10.94, "volume": 225560.0}, {"date": "2021-10-19", "close": 10.9, "volume": 122592.0}, {"date": "2021-10-20", "close": 10.9, "volume": 423188.0}, {"date": "2021-10-21", "close": 10.94, "volume": 238880.0}, {"date": "2021-10-22", "close": 10.98, "volume": 105469.0}, {"date": "2021-10-25", "close": 10.92, "volume": 308058.0}, {"date": "2021-10-26", "close": 10.94, "volume": 145381.0}, {"date": "2021-10-27", "close": 10.98, "volume": 117893.0}, {"date": "2021-10-28", "close": 10.96, "volume": 90819.0}, {"date": "2021-10-29", "close": 10.92, "volume": 154322.0}, {"date": "2021-11-01", "close": 10.86, "volume": 419294.0}, {"date": "2021-11-02", "close": 10.86, "volume": 150511.0}, {"date": "2021-11-03", "close": 10.84, "volume": 129507.0}, {"date": "2021-11-04", "close": 10.84, "volume": 160264.0}, {"date": "2021-11-05", "close": 10.84, "volume": 145589.0}, {"date": "2021-11-08", "close": 10.9, "volume": 109911.0}, {"date": "2021-11-09", "close": 10.96, "volume": 150558.0}, {"date": "2021-11-10", "close": 10.92, "volume": 298933.0}, {"date": "2021-11-11", "close": 10.84, "volume": 552275.0}, {"date": "2021-11-12", "close": 10.84, "volume": 232027.0}, {"date": "2021-11-15", "close": 10.8, "volume": 554060.0}, {"date": "2021-11-16", "close": 10.82, "volume": 313928.0}, {"date": "2021-11-17", "close": 10.8, "volume": 255186.0}, {"date": "2021-11-18", "close": 10.78, "volume": 300894.0}, {"date": "2021-11-19", "close": 10.72, "volume": 234146.0}, {"date": "2021-11-22", "close": 10.72, "volume": 209723.0}, {"date": "2021-11-23", "close": 10.7, "volume": 237209.0}, {"date": "2021-11-24", "close": 10.74, "volume": 173164.0}, {"date": "2021-11-26", "close": 10.72, "volume": 73841.0}, {"date": "2021-11-29", "close": 10.7, "volume": 334788.0}, {"date": "2021-11-30", "close": 10.74, "volume": 236121.0}, {"date": "2021-12-01", "close": 10.7, "volume": 291279.0}, {"date": "2021-12-02", "close": 10.7, "volume": 292019.0}, {"date": "2021-12-03", "close": 10.68, "volume": 559972.0}, {"date": "2021-12-06", "close": 10.74, "volume": 318488.0}, {"date": "2021-12-07", "close": 10.72, "volume": 187638.0}, {"date": "2021-12-08", "close": 10.46, "volume": 270957.0}, {"date": "2021-12-09", "close": 10.26, "volume": 429230.0}, {"date": "2021-12-10", "close": 10.12, "volume": 432265.0}, {"date": "2021-12-13", "close": 10.06, "volume": 223519.0}, {"date": "2021-12-14", "close": 10.22, "volume": 199840.0}, {"date": "2021-12-15", "close": 10.26, "volume": 240589.0}, {"date": "2021-12-16", "close": 10.32, "volume": 214073.0}, {"date": "2021-12-17", "close": 10.34, "volume": 182839.0}, {"date": "2021-12-20", "close": 10.3, "volume": 263786.0}, {"date": "2021-12-21", "close": 10.32, "volume": 216674.0}, {"date": "2021-12-22", "close": 10.36, "volume": 176295.0}, {"date": "2021-12-23", "close": 10.52, "volume": 199431.0}, {"date": "2021-12-27", "close": 10.48, "volume": 181382.0}, {"date": "2021-12-28", "close": 10.46, "volume": 155580.0}, {"date": "2021-12-29", "close": 10.46, "volume": 121703.0}, {"date": "2021-12-30", "close": 10.46, "volume": 126067.0}, {"date": "2021-12-31", "close": 10.38, "volume": 260994.0}, {"date": "2022-01-03", "close": 10.5, "volume": 78836.0}, {"date": "2022-01-04", "close": 10.42, "volume": 74164.0}, {"date": "2022-01-05", "close": 10.36, "volume": 75299.0}, {"date": "2022-01-06", "close": 10.38, "volume": 52662.0}, {"date": "2022-01-07", "close": 10.28, "volume": 105155.0}, {"date": "2022-01-10", "close": 10.46, "volume": 92551.0}, {"date": "2022-01-11", "close": 10.42, "volume": 128843.0}, {"date": "2022-01-12", "close": 10.38, "volume": 238427.0}, {"date": "2022-01-13", "close": 10.36, "volume": 144760.0}, {"date": "2022-01-14", "close": 10.32, "volume": 191509.0}, {"date": "2022-01-18", "close": 10.24, "volume": 196136.0}, {"date": "2022-01-19", "close": 10.2, "volume": 250417.0}, {"date": "2022-01-20", "close": 10.22, "volume": 186742.0}, {"date": "2022-01-21", "close": 10.2, "volume": 244290.0}, {"date": "2022-01-24", "close": 10.08, "volume": 314739.0}, {"date": "2022-01-25", "close": 9.98, "volume": 273724.0}, {"date": "2022-01-26", "close": 10.02, "volume": 113606.0}, {"date": "2022-01-27", "close": 10.28, "volume": 106324.0}, {"date": "2022-01-28", "close": 10.24, "volume": 66371.0}, {"date": "2022-01-31", "close": 10.22, "volume": 108631.0}, {"date": "2022-02-01", "close": 10.36, "volume": 125677.0}, {"date": "2022-02-02", "close": 10.44, "volume": 59036.0}, {"date": "2022-02-03", "close": 10.38, "volume": 42690.0}, {"date": "2022-02-04", "close": 10.3, "volume": 63609.0}, {"date": "2022-02-07", "close": 10.3, "volume": 84858.0}, {"date": "2022-02-08", "close": 10.24, "volume": 233341.0}, {"date": "2022-02-09", "close": 10.28, "volume": 106042.0}, {"date": "2022-02-10", "close": 10.18, "volume": 161444.0}, {"date": "2022-02-11", "close": 10.16, "volume": 135102.0}, {"date": "2022-02-14", "close": 10.02, "volume": 205313.0}, {"date": "2022-02-15", "close": 10.1, "volume": 108852.0}, {"date": "2022-02-16", "close": 10.0, "volume": 88241.0}, {"date": "2022-02-17", "close": 9.98, "volume": 87269.0}, {"date": "2022-02-18", "close": 10.02, "volume": 110208.0}, {"date": "2022-02-22", "close": 10.0, "volume": 84335.0}, {"date": "2022-02-23", "close": 10.0, "volume": 161080.0}, {"date": "2022-02-24", "close": 10.06, "volume": 84025.0}, {"date": "2022-02-25", "close": 10.04, "volume": 53107.0}, {"date": "2022-02-28", "close": 9.98, "volume": 80060.0}, {"date": "2022-03-01", "close": 9.94, "volume": 116701.0}, {"date": "2022-03-02", "close": 9.98, "volume": 122870.0}, {"date": "2022-03-03", "close": 9.98, "volume": 97473.0}, {"date": "2022-03-04", "close": 10.0, "volume": 224007.0}, {"date": "2022-03-07", "close": 9.84, "volume": 89085.0}, {"date": "2022-03-08", "close": 9.74, "volume": 131002.0}, {"date": "2022-03-09", "close": 9.78, "volume": 93108.0}, {"date": "2022-03-10", "close": 9.74, "volume": 60226.0}, {"date": "2022-03-11", "close": 9.72, "volume": 80161.0}, {"date": "2022-03-14", "close": 9.46, "volume": 173883.0}, {"date": "2022-03-15", "close": 9.48, "volume": 357775.0}, {"date": "2022-03-16", "close": 9.52, "volume": 109437.0}, {"date": "2022-03-17", "close": 9.6, "volume": 114665.0}, {"date": "2022-03-18", "close": 9.68, "volume": 152226.0}, {"date": "2022-03-21", "close": 9.78, "volume": 115453.0}, {"date": "2022-03-22", "close": 9.82, "volume": 216551.0}, {"date": "2022-03-23", "close": 9.8, "volume": 95176.0}, {"date": "2022-03-24", "close": 9.82, "volume": 112574.0}, {"date": "2022-03-25", "close": 9.9, "volume": 117132.0}, {"date": "2022-03-28", "close": 9.8, "volume": 111026.0}, {"date": "2022-03-29", "close": 9.92, "volume": 90894.0}, {"date": "2022-03-30", "close": 10.0, "volume": 34222.0}, {"date": "2022-03-31", "close": 10.06, "volume": 281635.0}, {"date": "2022-04-01", "close": 10.14, "volume": 73305.0}, {"date": "2022-04-04", "close": 10.2, "volume": 59496.0}, {"date": "2022-04-05", "close": 10.0, "volume": 143244.0}, {"date": "2022-04-06", "close": 9.94, "volume": 89086.0}, {"date": "2022-04-07", "close": 9.92, "volume": 56787.0}, {"date": "2022-04-08", "close": 9.94, "volume": 36307.0}, {"date": "2022-04-11", "close": 9.88, "volume": 34233.0}, {"date": "2022-04-12", "close": 9.88, "volume": 44440.0}, {"date": "2022-04-13", "close": 9.92, "volume": 34560.0}, {"date": "2022-04-14", "close": 9.8, "volume": 94389.0}, {"date": "2022-04-18", "close": 9.82, "volume": 47796.0}, {"date": "2022-04-19", "close": 9.74, "volume": 116477.0}, {"date": "2022-04-20", "close": 9.72, "volume": 70374.0}, {"date": "2022-04-21", "close": 9.74, "volume": 94693.0}, {"date": "2022-04-22", "close": 9.64, "volume": 136509.0}, {"date": "2022-04-25", "close": 9.5, "volume": 102784.0}, {"date": "2022-04-26", "close": 9.4, "volume": 112982.0}, {"date": "2022-04-27", "close": 9.44, "volume": 65102.0}, {"date": "2022-04-28", "close": 9.34, "volume": 178505.0}, {"date": "2022-04-29", "close": 9.38, "volume": 72758.0}, {"date": "2022-05-02", "close": 9.36, "volume": 77310.0}, {"date": "2022-05-03", "close": 9.34, "volume": 93152.0}, {"date": "2022-05-04", "close": 9.4, "volume": 66143.0}, {"date": "2022-05-05", "close": 9.24, "volume": 58417.0}, {"date": "2022-05-06", "close": 9.18, "volume": 80830.0}, {"date": "2022-05-09", "close": 9.1, "volume": 114205.0}, {"date": "2022-05-10", "close": 9.06, "volume": 127673.0}, {"date": "2022-05-11", "close": 9.0, "volume": 172434.0}, {"date": "2022-05-12", "close": 8.94, "volume": 152770.0}, {"date": "2022-05-13", "close": 8.98, "volume": 79303.0}, {"date": "2022-05-16", "close": 8.94, "volume": 153753.0}, {"date": "2022-05-17", "close": 9.0, "volume": 58139.0}, {"date": "2022-05-18", "close": 9.04, "volume": 76984.0}, {"date": "2022-05-19", "close": 9.04, "volume": 52489.0}, {"date": "2022-05-20", "close": 9.16, "volume": 73544.0}, {"date": "2022-05-23", "close": 9.16, "volume": 66737.0}, {"date": "2022-05-24", "close": 9.18, "volume": 66571.0}, {"date": "2022-05-25", "close": 9.18, "volume": 126240.0}, {"date": "2022-05-26", "close": 9.22, "volume": 100408.0}, {"date": "2022-05-27", "close": 9.26, "volume": 61602.0}, {"date": "2022-05-31", "close": 9.22, "volume": 180497.0}, {"date": "2022-06-01", "close": 9.24, "volume": 142477.0}, {"date": "2022-06-02", "close": 9.26, "volume": 156541.0}, {"date": "2022-06-03", "close": 9.24, "volume": 91381.0}, {"date": "2022-06-06", "close": 9.24, "volume": 93934.0}, {"date": "2022-06-07", "close": 9.38, "volume": 48210.0}, {"date": "2022-06-08", "close": 9.38, "volume": 65835.0}, {"date": "2022-06-09", "close": 9.26, "volume": 55743.0}, {"date": "2022-06-10", "close": 9.1, "volume": 64398.0}, {"date": "2022-06-13", "close": 8.92, "volume": 155579.0}, {"date": "2022-06-14", "close": 8.7, "volume": 151952.0}, {"date": "2022-06-15", "close": 8.72, "volume": 131518.0}, {"date": "2022-06-16", "close": 8.42, "volume": 98784.0}, {"date": "2022-06-17", "close": 8.52, "volume": 98479.0}, {"date": "2022-06-21", "close": 8.6, "volume": 128729.0}, {"date": "2022-06-22", "close": 8.58, "volume": 120280.0}, {"date": "2022-06-23", "close": 8.66, "volume": 87355.0}, {"date": "2022-06-24", "close": 8.68, "volume": 199641.0}, {"date": "2022-06-27", "close": 8.72, "volume": 89129.0}, {"date": "2022-06-28", "close": 8.82, "volume": 103583.0}, {"date": "2022-06-29", "close": 8.9, "volume": 96667.0}, {"date": "2022-06-30", "close": 8.82, "volume": 295167.0}, {"date": "2022-07-01", "close": 9.02, "volume": 131238.0}, {"date": "2022-07-05", "close": 9.04, "volume": 126867.0}, {"date": "2022-07-06", "close": 8.9, "volume": 87997.0}, {"date": "2022-07-07", "close": 8.78, "volume": 93367.0}, {"date": "2022-07-08", "close": 8.82, "volume": 64666.0}, {"date": "2022-07-11", "close": 8.6, "volume": 380290.0}, {"date": "2022-07-12", "close": 8.68, "volume": 309461.0}, {"date": "2022-07-13", "close": 8.82, "volume": 269446.0}, {"date": "2022-07-14", "close": 8.8, "volume": 643081.0}, {"date": "2022-07-15", "close": 8.6, "volume": 1635787.0}, {"date": "2022-07-18", "close": 8.82, "volume": 164305.0}, {"date": "2022-07-19", "close": 8.64, "volume": 271980.0}, {"date": "2022-07-20", "close": 8.9, "volume": 125846.0}, {"date": "2022-07-21", "close": 8.88, "volume": 86022.0}, {"date": "2022-07-22", "close": 8.76, "volume": 158920.0}, {"date": "2022-07-25", "close": 8.74, "volume": 124735.0}, {"date": "2022-07-26", "close": 8.68, "volume": 261648.0}, {"date": "2022-07-27", "close": 8.72, "volume": 208359.0}, {"date": "2022-07-28", "close": 9.04, "volume": 128886.0}, {"date": "2022-07-29", "close": 9.18, "volume": 190347.0}, {"date": "2022-08-01", "close": 9.34, "volume": 198672.0}, {"date": "2022-08-02", "close": 9.24, "volume": 147574.0}, {"date": "2022-08-03", "close": 9.24, "volume": 67257.0}, {"date": "2022-08-04", "close": 9.38, "volume": 1021771.0}, {"date": "2022-08-05", "close": 9.54, "volume": 272072.0}, {"date": "2022-08-08", "close": 9.42, "volume": 275765.0}, {"date": "2022-08-09", "close": 9.42, "volume": 81808.0}, {"date": "2022-08-10", "close": 9.58, "volume": 159612.0}, {"date": "2022-08-11", "close": 9.6, "volume": 171764.0}, {"date": "2022-08-12", "close": 9.64, "volume": 101433.0}, {"date": "2022-08-15", "close": 9.6, "volume": 153327.0}, {"date": "2022-08-16", "close": 9.54, "volume": 147290.0}, {"date": "2022-08-17", "close": 9.46, "volume": 133753.0}, {"date": "2022-08-18", "close": 9.4, "volume": 113235.0}, {"date": "2022-08-19", "close": 9.24, "volume": 208350.0}, {"date": "2022-08-22", "close": 9.14, "volume": 144213.0}, {"date": "2022-08-23", "close": 9.22, "volume": 147595.0}, {"date": "2022-08-24", "close": 9.36, "volume": 147718.0}, {"date": "2022-08-25", "close": 9.42, "volume": 144710.0}, {"date": "2022-08-26", "close": 9.34, "volume": 121043.0}, {"date": "2022-08-29", "close": 9.34, "volume": 171569.0}, {"date": "2022-08-30", "close": 9.26, "volume": 109267.0}, {"date": "2022-08-31", "close": 9.3, "volume": 124009.0}, {"date": "2022-09-01", "close": 9.28, "volume": 119507.0}, {"date": "2022-09-02", "close": 9.18, "volume": 149884.0}, {"date": "2022-09-06", "close": 9.04, "volume": 283698.0}, {"date": "2022-09-07", "close": 9.12, "volume": 174793.0}, {"date": "2022-09-08", "close": 9.1, "volume": 259604.0}, {"date": "2022-09-09", "close": 9.16, "volume": 114103.0}, {"date": "2022-09-12", "close": 9.22, "volume": 232227.0}, {"date": "2022-09-13", "close": 9.12, "volume": 119450.0}, {"date": "2022-09-14", "close": 9.08, "volume": 106153.0}, {"date": "2022-09-15", "close": 9.0, "volume": 148349.0}, {"date": "2022-09-16", "close": 8.98, "volume": 69657.0}, {"date": "2022-09-19", "close": 9.02, "volume": 156990.0}, {"date": "2022-09-20", "close": 9.02, "volume": 100011.0}, {"date": "2022-09-21", "close": 8.96, "volume": 73286.0}, {"date": "2022-09-22", "close": 8.92, "volume": 101426.0}, {"date": "2022-09-23", "close": 8.68, "volume": 190091.0}, {"date": "2022-09-26", "close": 8.5, "volume": 96814.0}, {"date": "2022-09-27", "close": 8.4, "volume": 99453.0}, {"date": "2022-09-28", "close": 8.54, "volume": 147573.0}, {"date": "2022-09-29", "close": 8.42, "volume": 106122.0}, {"date": "2022-09-30", "close": 8.14, "volume": 355369.0}, {"date": "2022-10-03", "close": 8.56, "volume": 196170.0}, {"date": "2022-10-04", "close": 8.74, "volume": 52393.0}, {"date": "2022-10-05", "close": 8.5, "volume": 1539754.0}, {"date": "2022-10-06", "close": 8.56, "volume": 29040.0}, {"date": "2022-10-07", "close": 8.54, "volume": 78733.0}, {"date": "2022-10-10", "close": 8.48, "volume": 68332.0}, {"date": "2022-10-11", "close": 8.34, "volume": 151038.0}, {"date": "2022-10-12", "close": 8.34, "volume": 154839.0}, {"date": "2022-10-13", "close": 8.26, "volume": 345115.0}, {"date": "2022-10-14", "close": 8.14, "volume": 217217.0}, {"date": "2022-10-17", "close": 8.32, "volume": 113407.0}, {"date": "2022-10-18", "close": 8.12, "volume": 247705.0}, {"date": "2022-10-19", "close": 8.14, "volume": 117472.0}, {"date": "2022-10-20", "close": 8.12, "volume": 120904.0}, {"date": "2022-10-21", "close": 8.18, "volume": 93832.0}, {"date": "2022-10-24", "close": 8.1, "volume": 118486.0}, {"date": "2022-10-25", "close": 8.34, "volume": 102430.0}, {"date": "2022-10-26", "close": 8.38, "volume": 90621.0}, {"date": "2022-10-27", "close": 8.32, "volume": 145355.0}, {"date": "2022-10-28", "close": 8.54, "volume": 137558.0}, {"date": "2022-10-31", "close": 8.58, "volume": 110403.0}, {"date": "2022-11-01", "close": 8.38, "volume": 192630.0}, {"date": "2022-11-02", "close": 8.26, "volume": 158289.0}, {"date": "2022-11-03", "close": 8.26, "volume": 108779.0}, {"date": "2022-11-04", "close": 8.3, "volume": 64780.0}, {"date": "2022-11-07", "close": 8.54, "volume": 74568.0}, {"date": "2022-11-08", "close": 8.36, "volume": 73401.0}, {"date": "2022-11-09", "close": 8.24, "volume": 125848.0}, {"date": "2022-11-10", "close": 8.52, "volume": 198153.0}, {"date": "2022-11-11", "close": 8.42, "volume": 161798.0}, {"date": "2022-11-14", "close": 8.38, "volume": 147096.0}, {"date": "2022-11-15", "close": 8.46, "volume": 279572.0}, {"date": "2022-11-16", "close": 8.32, "volume": 252121.0}, {"date": "2022-11-17", "close": 8.12, "volume": 168564.0}, {"date": "2022-11-18", "close": 8.12, "volume": 152103.0}, {"date": "2022-11-21", "close": 8.14, "volume": 147049.0}, {"date": "2022-11-22", "close": 8.22, "volume": 171011.0}, {"date": "2022-11-23", "close": 8.3, "volume": 99902.0}, {"date": "2022-11-25", "close": 8.38, "volume": 71542.0}, {"date": "2022-11-28", "close": 8.32, "volume": 89442.0}, {"date": "2022-11-29", "close": 8.38, "volume": 91864.0}, {"date": "2022-11-30", "close": 8.48, "volume": 157558.0}, {"date": "2022-12-01", "close": 8.58, "volume": 130396.0}, {"date": "2022-12-02", "close": 8.58, "volume": 126941.0}, {"date": "2022-12-05", "close": 8.56, "volume": 215658.0}, {"date": "2022-12-06", "close": 8.44, "volume": 133260.0}, {"date": "2022-12-07", "close": 8.48, "volume": 122845.0}, {"date": "2022-12-08", "close": 8.44, "volume": 270331.0}, {"date": "2022-12-09", "close": 8.44, "volume": 156132.0}, {"date": "2022-12-12", "close": 8.52, "volume": 121424.0}, {"date": "2022-12-13", "close": 8.48, "volume": 120870.0}, {"date": "2022-12-14", "close": 8.58, "volume": 233352.0}, {"date": "2022-12-15", "close": 8.56, "volume": 98149.0}, {"date": "2022-12-16", "close": 8.44, "volume": 80190.0}, {"date": "2022-12-19", "close": 8.48, "volume": 118846.0}, {"date": "2022-12-20", "close": 8.36, "volume": 199110.0}, {"date": "2022-12-21", "close": 8.4, "volume": 221083.0}, {"date": "2022-12-22", "close": 8.48, "volume": 194459.0}, {"date": "2022-12-23", "close": 8.5, "volume": 75806.0}, {"date": "2022-12-27", "close": 8.42, "volume": 178106.0}, {"date": "2022-12-28", "close": 8.44, "volume": 130359.0}, {"date": "2022-12-29", "close": 8.47, "volume": 119298.0}, {"date": "2022-12-30", "close": 8.66, "volume": 154664.0}, {"date": "2023-01-03", "close": 8.64, "volume": 104400.0}, {"date": "2023-01-04", "close": 8.54, "volume": 93033.0}, {"date": "2023-01-05", "close": 8.46, "volume": 120645.0}, {"date": "2023-01-06", "close": 8.54, "volume": 104971.0}, {"date": "2023-01-09", "close": 8.66, "volume": 89189.0}, {"date": "2023-01-10", "close": 8.74, "volume": 46746.0}, {"date": "2023-01-11", "close": 8.72, "volume": 174211.0}, {"date": "2023-01-12", "close": 8.84, "volume": 66277.0}, {"date": "2023-01-13", "close": 8.9, "volume": 148576.0}, {"date": "2023-01-17", "close": 8.96, "volume": 74673.0}, {"date": "2023-01-18", "close": 8.88, "volume": 76435.0}, {"date": "2023-01-19", "close": 8.81, "volume": 50233.0}, {"date": "2023-01-20", "close": 8.88, "volume": 64262.0}, {"date": "2023-01-23", "close": 8.86, "volume": 103316.0}, {"date": "2023-01-24", "close": 8.9, "volume": 83128.0}, {"date": "2023-01-25", "close": 8.88, "volume": 37561.0}, {"date": "2023-01-26", "close": 8.88, "volume": 51178.0}, {"date": "2023-01-27", "close": 8.92, "volume": 64799.0}, {"date": "2023-01-30", "close": 8.88, "volume": 77384.0}, {"date": "2023-01-31", "close": 8.88, "volume": 95829.0}, {"date": "2023-02-01", "close": 8.94, "volume": 97244.0}, {"date": "2023-02-02", "close": 9.04, "volume": 123723.0}, {"date": "2023-02-03", "close": 8.96, "volume": 107820.0}, {"date": "2023-02-06", "close": 8.88, "volume": 131303.0}, {"date": "2023-02-07", "close": 8.84, "volume": 101780.0}, {"date": "2023-02-08", "close": 8.9, "volume": 56405.0}, {"date": "2023-02-09", "close": 8.9, "volume": 42386.0}, {"date": "2023-02-10", "close": 8.84, "volume": 48636.0}, {"date": "2023-02-13", "close": 8.9, "volume": 31674.0}, {"date": "2023-02-14", "close": 8.98, "volume": 106954.0}, {"date": "2023-02-15", "close": 8.96, "volume": 144281.0}, {"date": "2023-02-16", "close": 8.82, "volume": 134182.0}, {"date": "2023-02-17", "close": 8.72, "volume": 108725.0}, {"date": "2023-02-21", "close": 8.56, "volume": 116215.0}, {"date": "2023-02-22", "close": 8.48, "volume": 100162.0}, {"date": "2023-02-23", "close": 8.5, "volume": 104107.0}, {"date": "2023-02-24", "close": 8.5, "volume": 1044995.0}, {"date": "2023-02-27", "close": 8.56, "volume": 86848.0}, {"date": "2023-02-28", "close": 8.52, "volume": 395036.0}, {"date": "2023-03-01", "close": 8.52, "volume": 144417.0}, {"date": "2023-03-02", "close": 8.42, "volume": 142625.0}, {"date": "2023-03-03", "close": 8.54, "volume": 161283.0}, {"date": "2023-03-06", "close": 8.44, "volume": 110641.0}, {"date": "2023-03-07", "close": 8.52, "volume": 66855.0}, {"date": "2023-03-08", "close": 8.51, "volume": 74060.0}, {"date": "2023-03-09", "close": 8.5, "volume": 82006.0}, {"date": "2023-03-10", "close": 8.46, "volume": 71529.0}, {"date": "2023-03-13", "close": 8.42, "volume": 68937.0}, {"date": "2023-03-14", "close": 8.36, "volume": 62149.0}, {"date": "2023-03-15", "close": 8.24, "volume": 84539.0}, {"date": "2023-03-16", "close": 8.18, "volume": 106280.0}, {"date": "2023-03-17", "close": 8.18, "volume": 87516.0}, {"date": "2023-03-20", "close": 8.22, "volume": 73897.0}, {"date": "2023-03-21", "close": 8.26, "volume": 77419.0}, {"date": "2023-03-22", "close": 8.44, "volume": 41638.0}, {"date": "2023-03-23", "close": 8.44, "volume": 134921.0}, {"date": "2023-03-24", "close": 8.6, "volume": 82763.0}, {"date": "2023-03-27", "close": 8.58, "volume": 46095.0}, {"date": "2023-03-28", "close": 8.58, "volume": 88535.0}, {"date": "2023-03-29", "close": 8.7, "volume": 77586.0}, {"date": "2023-03-30", "close": 8.72, "volume": 56915.0}, {"date": "2023-03-31", "close": 8.8, "volume": 171733.0}, {"date": "2023-04-03", "close": 8.7, "volume": 85592.0}, {"date": "2023-04-04", "close": 8.66, "volume": 70417.0}, {"date": "2023-04-05", "close": 8.62, "volume": 48798.0}, {"date": "2023-04-06", "close": 8.6, "volume": 59107.0}, {"date": "2023-04-10", "close": 8.6, "volume": 31548.0}, {"date": "2023-04-11", "close": 8.54, "volume": 50224.0}, {"date": "2023-04-12", "close": 8.52, "volume": 112216.0}, {"date": "2023-04-13", "close": 8.62, "volume": 53818.0}, {"date": "2023-04-14", "close": 8.6, "volume": 62388.0}, {"date": "2023-04-17", "close": 8.56, "volume": 64883.0}, {"date": "2023-04-18", "close": 8.58, "volume": 82139.0}, {"date": "2023-04-19", "close": 8.48, "volume": 72604.0}, {"date": "2023-04-20", "close": 8.48, "volume": 89324.0}, {"date": "2023-04-21", "close": 8.44, "volume": 101937.0}, {"date": "2023-04-24", "close": 8.5, "volume": 43705.0}, {"date": "2023-04-25", "close": 8.36, "volume": 70089.0}, {"date": "2023-04-26", "close": 8.48, "volume": 89044.0}, {"date": "2023-04-27", "close": 8.52, "volume": 114928.0}, {"date": "2023-04-28", "close": 8.62, "volume": 118132.0}, {"date": "2023-05-01", "close": 8.44, "volume": 107543.0}, {"date": "2023-05-02", "close": 8.4, "volume": 75381.0}, {"date": "2023-05-03", "close": 8.42, "volume": 62085.0}, {"date": "2023-05-04", "close": 8.5, "volume": 64719.0}, {"date": "2023-05-05", "close": 8.54, "volume": 61262.0}, {"date": "2023-05-08", "close": 8.62, "volume": 44154.0}, {"date": "2023-05-09", "close": 8.54, "volume": 68884.0}, {"date": "2023-05-10", "close": 8.5, "volume": 44770.0}, {"date": "2023-05-11", "close": 8.46, "volume": 137382.0}, {"date": "2023-05-12", "close": 8.4, "volume": 94131.0}, {"date": "2023-05-15", "close": 8.44, "volume": 55871.0}, {"date": "2023-05-16", "close": 8.38, "volume": 55706.0}, {"date": "2023-05-17", "close": 8.32, "volume": 48584.0}, {"date": "2023-05-18", "close": 8.3, "volume": 80017.0}, {"date": "2023-05-19", "close": 8.2, "volume": 116552.0}, {"date": "2023-05-22", "close": 8.22, "volume": 284954.0}, {"date": "2023-05-23", "close": 8.22, "volume": 59026.0}, {"date": "2023-05-24", "close": 8.12, "volume": 114201.0}, {"date": "2023-05-25", "close": 8.1, "volume": 108011.0}, {"date": "2023-05-26", "close": 8.08, "volume": 109340.0}, {"date": "2023-05-30", "close": 8.08, "volume": 48912.0}, {"date": "2023-05-31", "close": 8.14, "volume": 93986.0}, {"date": "2023-06-01", "close": 8.2, "volume": 79176.0}, {"date": "2023-06-02", "close": 8.2, "volume": 82450.0}, {"date": "2023-06-05", "close": 8.2, "volume": 86385.0}, {"date": "2023-06-06", "close": 8.24, "volume": 63148.0}, {"date": "2023-06-07", "close": 8.32, "volume": 92326.0}, {"date": "2023-06-08", "close": 8.34, "volume": 314023.0}, {"date": "2023-06-09", "close": 8.4, "volume": 92060.0}, {"date": "2023-06-12", "close": 8.5, "volume": 97953.0}, {"date": "2023-06-13", "close": 8.44, "volume": 240458.0}, {"date": "2023-06-14", "close": 8.44, "volume": 117681.0}, {"date": "2023-06-15", "close": 8.46, "volume": 84149.0}, {"date": "2023-06-16", "close": 8.42, "volume": 66524.0}, {"date": "2023-06-20", "close": 8.4, "volume": 83732.0}, {"date": "2023-06-21", "close": 8.34, "volume": 117935.0}, {"date": "2023-06-22", "close": 8.38, "volume": 100293.0}, {"date": "2023-06-23", "close": 8.36, "volume": 100773.0}, {"date": "2023-06-26", "close": 8.3, "volume": 72730.0}, {"date": "2023-06-27", "close": 8.34, "volume": 53643.0}, {"date": "2023-06-28", "close": 8.3, "volume": 77654.0}, {"date": "2023-06-29", "close": 8.27, "volume": 121008.0}, {"date": "2023-06-30", "close": 8.28, "volume": 146233.0}, {"date": "2023-07-03", "close": 8.35, "volume": 73375.0}, {"date": "2023-07-05", "close": 8.39, "volume": 35903.0}, {"date": "2023-07-06", "close": 8.3, "volume": 61071.0}, {"date": "2023-07-07", "close": 8.2, "volume": 46765.0}, {"date": "2023-07-10", "close": 8.42, "volume": 29312.0}, {"date": "2023-07-11", "close": 8.3, "volume": 55646.0}, {"date": "2023-07-12", "close": 8.5, "volume": 92585.0}, {"date": "2023-07-13", "close": 8.58, "volume": 52412.0}, {"date": "2023-07-14", "close": 8.64, "volume": 74976.0}, {"date": "2023-07-17", "close": 8.62, "volume": 48413.0}, {"date": "2023-07-18", "close": 8.66, "volume": 95378.0}, {"date": "2023-07-19", "close": 8.54, "volume": 83316.0}, {"date": "2023-07-20", "close": 8.5, "volume": 95215.0}, {"date": "2023-07-21", "close": 8.48, "volume": 134146.0}, {"date": "2023-07-24", "close": 8.46, "volume": 103920.0}, {"date": "2023-07-25", "close": 8.48, "volume": 67918.0}, {"date": "2023-07-26", "close": 8.46, "volume": 119004.0}, {"date": "2023-07-27", "close": 8.48, "volume": 186419.0}, {"date": "2023-07-28", "close": 8.5, "volume": 112472.0}, {"date": "2023-07-31", "close": 8.58, "volume": 80544.0}, {"date": "2023-08-01", "close": 8.5, "volume": 162910.0}, {"date": "2023-08-02", "close": 8.38, "volume": 95643.0}, {"date": "2023-08-03", "close": 8.26, "volume": 115075.0}, {"date": "2023-08-04", "close": 8.36, "volume": 109250.0}, {"date": "2023-08-07", "close": 8.3, "volume": 72748.0}, {"date": "2023-08-08", "close": 8.38, "volume": 56393.0}, {"date": "2023-08-09", "close": 8.36, "volume": 25745.0}, {"date": "2023-08-10", "close": 8.34, "volume": 51482.0}, {"date": "2023-08-11", "close": 8.31, "volume": 51167.0}, {"date": "2023-08-14", "close": 8.34, "volume": 34844.0}, {"date": "2023-08-15", "close": 8.2, "volume": 79305.0}, {"date": "2023-08-16", "close": 8.16, "volume": 68979.0}, {"date": "2023-08-17", "close": 8.06, "volume": 61269.0}, {"date": "2023-08-18", "close": 8.0, "volume": 457140.0}, {"date": "2023-08-21", "close": 8.02, "volume": 75316.0}, {"date": "2023-08-22", "close": 8.02, "volume": 252282.0}, {"date": "2023-08-23", "close": 8.06, "volume": 405972.0}, {"date": "2023-08-24", "close": 8.0, "volume": 280393.0}, {"date": "2023-08-25", "close": 8.04, "volume": 123298.0}, {"date": "2023-08-28", "close": 8.22, "volume": 896538.0}, {"date": "2023-08-29", "close": 8.22, "volume": 231452.0}, {"date": "2023-08-30", "close": 8.22, "volume": 243354.0}, {"date": "2023-08-31", "close": 8.24, "volume": 200159.0}, {"date": "2023-09-01", "close": 8.18, "volume": 133555.0}, {"date": "2023-09-05", "close": 8.08, "volume": 177100.0}, {"date": "2023-09-06", "close": 8.0, "volume": 156664.0}, {"date": "2023-09-07", "close": 8.0, "volume": 112069.0}, {"date": "2023-09-08", "close": 8.0, "volume": 107115.0}, {"date": "2023-09-11", "close": 7.98, "volume": 359424.0}, {"date": "2023-09-12", "close": 7.98, "volume": 287252.0}, {"date": "2023-09-13", "close": 8.02, "volume": 219266.0}, {"date": "2023-09-14", "close": 8.06, "volume": 273743.0}, {"date": "2023-09-15", "close": 7.96, "volume": 217538.0}, {"date": "2023-09-18", "close": 8.04, "volume": 40342.0}, {"date": "2023-09-19", "close": 8.1, "volume": 265031.0}, {"date": "2023-09-20", "close": 8.06, "volume": 168133.0}, {"date": "2023-09-21", "close": 7.94, "volume": 141961.0}, {"date": "2023-09-22", "close": 7.92, "volume": 155915.0}, {"date": "2023-09-25", "close": 7.92, "volume": 76077.0}, {"date": "2023-09-26", "close": 7.78, "volume": 522571.0}, {"date": "2023-09-27", "close": 7.72, "volume": 252914.0}, {"date": "2023-09-28", "close": 7.72, "volume": 256989.0}, {"date": "2023-09-29", "close": 7.72, "volume": 214540.0}, {"date": "2023-10-02", "close": 7.66, "volume": 298133.0}, {"date": "2023-10-03", "close": 7.58, "volume": 204849.0}, {"date": "2023-10-04", "close": 7.6, "volume": 200155.0}, {"date": "2023-10-05", "close": 7.6, "volume": 73760.0}, {"date": "2023-10-06", "close": 7.64, "volume": 120639.0}, {"date": "2023-10-09", "close": 7.74, "volume": 58127.0}, {"date": "2023-10-10", "close": 7.82, "volume": 58885.0}, {"date": "2023-10-11", "close": 8.12, "volume": 373177.0}, {"date": "2023-10-12", "close": 8.08, "volume": 260442.0}, {"date": "2023-10-13", "close": 8.04, "volume": 250541.0}, {"date": "2023-10-16", "close": 8.0, "volume": 155168.0}, {"date": "2023-10-17", "close": 8.0, "volume": 287786.0}, {"date": "2023-10-18", "close": 7.95, "volume": 163972.0}, {"date": "2023-10-19", "close": 7.94, "volume": 128662.0}, {"date": "2023-10-20", "close": 7.94, "volume": 165307.0}, {"date": "2023-10-23", "close": 7.88, "volume": 277739.0}, {"date": "2023-10-24", "close": 7.96, "volume": 78250.0}, {"date": "2023-10-25", "close": 7.94, "volume": 69614.0}, {"date": "2023-10-26", "close": 7.93, "volume": 115572.0}, {"date": "2023-10-27", "close": 7.94, "volume": 156091.0}, {"date": "2023-10-30", "close": 7.96, "volume": 112102.0}, {"date": "2023-10-31", "close": 7.92, "volume": 252723.0}, {"date": "2023-11-01", "close": 7.96, "volume": 242890.0}, {"date": "2023-11-02", "close": 8.06, "volume": 143389.0}, {"date": "2023-11-03", "close": 8.1, "volume": 81376.0}, {"date": "2023-11-06", "close": 8.1, "volume": 174582.0}, {"date": "2023-11-07", "close": 8.16, "volume": 377782.0}, {"date": "2023-11-08", "close": 8.06, "volume": 107567.0}, {"date": "2023-11-09", "close": 7.88, "volume": 65717.0}, {"date": "2023-11-10", "close": 7.62, "volume": 794319.0}, {"date": "2023-11-13", "close": 7.66, "volume": 33533.0}, {"date": "2023-11-14", "close": 7.8, "volume": 157661.0}, {"date": "2023-11-15", "close": 7.76, "volume": 123625.0}, {"date": "2023-11-16", "close": 7.74, "volume": 807898.0}, {"date": "2023-11-17", "close": 7.7, "volume": 277520.0}, {"date": "2023-11-20", "close": 7.82, "volume": 175752.0}, {"date": "2023-11-21", "close": 7.86, "volume": 110611.0}, {"date": "2023-11-22", "close": 7.8, "volume": 64698.0}, {"date": "2023-11-24", "close": 7.78, "volume": 27244.0}, {"date": "2023-11-27", "close": 7.73, "volume": 134556.0}, {"date": "2023-11-28", "close": 7.72, "volume": 142622.0}, {"date": "2023-11-29", "close": 7.82, "volume": 154946.0}, {"date": "2023-11-30", "close": 7.82, "volume": 129540.0}, {"date": "2023-12-01", "close": 7.9, "volume": 173696.0}, {"date": "2023-12-04", "close": 7.84, "volume": 129485.0}, {"date": "2023-12-05", "close": 7.84, "volume": 167943.0}, {"date": "2023-12-06", "close": 7.8, "volume": 330726.0}, {"date": "2023-12-07", "close": 7.76, "volume": 297081.0}, {"date": "2023-12-08", "close": 7.86, "volume": 341062.0}, {"date": "2023-12-11", "close": 7.82, "volume": 252607.0}, {"date": "2023-12-12", "close": 7.84, "volume": 224230.0}, {"date": "2023-12-13", "close": 7.92, "volume": 446590.0}, {"date": "2023-12-14", "close": 7.94, "volume": 666354.0}, {"date": "2023-12-15", "close": 7.62, "volume": 276671.0}, {"date": "2023-12-18", "close": 7.72, "volume": 132847.0}, {"date": "2023-12-19", "close": 7.64, "volume": 162519.0}, {"date": "2023-12-20", "close": 7.58, "volume": 160504.0}, {"date": "2023-12-21", "close": 7.66, "volume": 102447.0}, {"date": "2023-12-22", "close": 7.68, "volume": 145031.0}, {"date": "2023-12-26", "close": 7.66, "volume": 151163.0}, {"date": "2023-12-27", "close": 7.72, "volume": 223215.0}, {"date": "2023-12-28", "close": 7.68, "volume": 161502.0}, {"date": "2023-12-29", "close": 7.58, "volume": 644166.0}, {"date": "2024-01-02", "close": 7.62, "volume": 93847.0}, {"date": "2024-01-03", "close": 7.64, "volume": 98884.0}, {"date": "2024-01-04", "close": 7.72, "volume": 284655.0}, {"date": "2024-01-05", "close": 7.72, "volume": 129219.0}, {"date": "2024-01-08", "close": 7.72, "volume": 120294.0}, {"date": "2024-01-09", "close": 7.66, "volume": 109287.0}, {"date": "2024-01-10", "close": 7.68, "volume": 171001.0}, {"date": "2024-01-11", "close": 7.68, "volume": 84657.0}, {"date": "2024-01-12", "close": 7.66, "volume": 129106.0}, {"date": "2024-01-16", "close": 7.62, "volume": 121024.0}, {"date": "2024-01-17", "close": 7.58, "volume": 84413.0}, {"date": "2024-01-18", "close": 7.54, "volume": 102423.0}, {"date": "2024-01-19", "close": 7.58, "volume": 117190.0}, {"date": "2024-01-22", "close": 7.56, "volume": 148532.0}, {"date": "2024-01-23", "close": 7.56, "volume": 170077.0}, {"date": "2024-01-24", "close": 7.6, "volume": 84335.0}, {"date": "2024-01-25", "close": 7.62, "volume": 114322.0}, {"date": "2024-01-26", "close": 7.66, "volume": 141731.0}, {"date": "2024-01-29", "close": 7.66, "volume": 141555.0}, {"date": "2024-01-30", "close": 7.66, "volume": 94952.0}, {"date": "2024-01-31", "close": 7.66, "volume": 124583.0}, {"date": "2024-02-01", "close": 7.7, "volume": 174922.0}, {"date": "2024-02-02", "close": 7.64, "volume": 135981.0}, {"date": "2024-02-05", "close": 7.64, "volume": 100563.0}, {"date": "2024-02-06", "close": 7.7, "volume": 80773.0}, {"date": "2024-02-07", "close": 7.78, "volume": 75319.0}, {"date": "2024-02-08", "close": 7.7, "volume": 81664.0}, {"date": "2024-02-09", "close": 7.7, "volume": 59103.0}, {"date": "2024-02-12", "close": 7.72, "volume": 94935.0}, {"date": "2024-02-13", "close": 7.66, "volume": 49378.0}, {"date": "2024-02-14", "close": 7.7, "volume": 92011.0}, {"date": "2024-02-15", "close": 7.74, "volume": 75667.0}, {"date": "2024-02-16", "close": 7.7, "volume": 96084.0}, {"date": "2024-02-20", "close": 7.7, "volume": 129319.0}, {"date": "2024-02-21", "close": 7.68, "volume": 60399.0}, {"date": "2024-02-22", "close": 7.7, "volume": 89305.0}, {"date": "2024-02-23", "close": 7.68, "volume": 54081.0}, {"date": "2024-02-26", "close": 7.64, "volume": 58071.0}, {"date": "2024-02-27", "close": 7.68, "volume": 36796.0}, {"date": "2024-02-28", "close": 7.68, "volume": 54286.0}, {"date": "2024-02-29", "close": 7.7, "volume": 53699.0}, {"date": "2024-03-01", "close": 7.42, "volume": 775416.0}, {"date": "2024-03-04", "close": 7.6, "volume": 215468.0}, {"date": "2024-03-05", "close": 7.56, "volume": 109983.0}, {"date": "2024-03-06", "close": 7.58, "volume": 127909.0}, {"date": "2024-03-07", "close": 7.58, "volume": 166224.0}, {"date": "2024-03-08", "close": 7.56, "volume": 327892.0}, {"date": "2024-03-11", "close": 7.58, "volume": 611957.0}, {"date": "2024-03-12", "close": 7.58, "volume": 62088.0}, {"date": "2024-03-13", "close": 7.58, "volume": 62120.0}, {"date": "2024-03-14", "close": 7.56, "volume": 232710.0}, {"date": "2024-03-15", "close": 7.56, "volume": 62245.0}, {"date": "2024-03-18", "close": 7.6, "volume": 48140.0}, {"date": "2024-03-19", "close": 7.6, "volume": 126240.0}, {"date": "2024-03-20", "close": 7.6, "volume": 81689.0}, {"date": "2024-03-21", "close": 7.6, "volume": 196556.0}, {"date": "2024-03-22", "close": 7.62, "volume": 141294.0}, {"date": "2024-03-25", "close": 7.62, "volume": 103001.0}, {"date": "2024-03-26", "close": 7.64, "volume": 90036.0}, {"date": "2024-03-27", "close": 7.64, "volume": 92507.0}, {"date": "2024-03-28", "close": 7.64, "volume": 152140.0}, {"date": "2024-04-01", "close": 7.64, "volume": 128550.0}, {"date": "2024-04-02", "close": 7.6, "volume": 68965.0}, {"date": "2024-04-03", "close": 7.6, "volume": 89517.0}, {"date": "2024-04-04", "close": 7.6, "volume": 93475.0}, {"date": "2024-04-05", "close": 7.598, "volume": 127204.0}, {"date": "2024-04-08", "close": 7.56, "volume": 110722.0}, {"date": "2024-04-09", "close": 7.53, "volume": 82416.0}, {"date": "2024-04-10", "close": 7.46, "volume": 101814.0}, {"date": "2024-04-11", "close": 7.46, "volume": 160604.0}, {"date": "2024-04-12", "close": 7.46, "volume": 134785.0}, {"date": "2024-04-15", "close": 7.46, "volume": 347463.0}, {"date": "2024-04-16", "close": 7.48, "volume": 209404.0}, {"date": "2024-04-17", "close": 7.44, "volume": 184097.0}, {"date": "2024-04-18", "close": 7.44, "volume": 293847.0}, {"date": "2024-04-19", "close": 7.42, "volume": 79161.0}, {"date": "2024-04-22", "close": 7.46, "volume": 131033.0}, {"date": "2024-04-23", "close": 7.52, "volume": 142229.0}, {"date": "2024-04-24", "close": 7.49, "volume": 91317.0}, {"date": "2024-04-25", "close": 7.46, "volume": 66684.0}, {"date": "2024-04-26", "close": 7.48, "volume": 116003.0}, {"date": "2024-04-29", "close": 7.55, "volume": 126570.0}, {"date": "2024-04-30", "close": 7.54, "volume": 122203.0}, {"date": "2024-05-01", "close": 7.66, "volume": 226489.0}, {"date": "2024-05-02", "close": 7.66, "volume": 124268.0}, {"date": "2024-05-03", "close": 7.74, "volume": 114145.0}, {"date": "2024-05-06", "close": 7.76, "volume": 76759.0}, {"date": "2024-05-07", "close": 7.74, "volume": 101949.0}, {"date": "2024-05-08", "close": 7.7, "volume": 114977.0}, {"date": "2024-05-09", "close": 7.7, "volume": 98090.0}, {"date": "2024-05-10", "close": 7.662, "volume": 62204.0}, {"date": "2024-05-13", "close": 7.66, "volume": 59851.0}, {"date": "2024-05-14", "close": 7.7, "volume": 100803.0}, {"date": "2024-05-15", "close": 7.72, "volume": 102569.0}, {"date": "2024-05-16", "close": 7.78, "volume": 245480.0}, {"date": "2024-05-17", "close": 7.78, "volume": 172873.0}, {"date": "2024-05-20", "close": 7.8, "volume": 72951.0}, {"date": "2024-05-21", "close": 7.84, "volume": 102796.0}, {"date": "2024-05-22", "close": 7.84, "volume": 58943.0}, {"date": "2024-05-23", "close": 7.77, "volume": 28770.0}, {"date": "2024-05-24", "close": 7.81, "volume": 20988.0}, {"date": "2024-05-28", "close": 7.72, "volume": 94606.0}, {"date": "2024-05-29", "close": 7.66, "volume": 67301.0}, {"date": "2024-05-30", "close": 7.62, "volume": 169804.0}, {"date": "2024-05-31", "close": 7.7, "volume": 61499.0}, {"date": "2024-06-03", "close": 7.74, "volume": 91638.0}, {"date": "2024-06-04", "close": 7.76, "volume": 171724.0}, {"date": "2024-06-05", "close": 7.8, "volume": 105478.0}, {"date": "2024-06-06", "close": 7.76, "volume": 126637.0}, {"date": "2024-06-07", "close": 7.74, "volume": 30521.0}, {"date": "2024-06-10", "close": 7.76, "volume": 98440.0}, {"date": "2024-06-11", "close": 7.68, "volume": 40816.0}, {"date": "2024-06-12", "close": 7.7, "volume": 82319.0}, {"date": "2024-06-13", "close": 7.676, "volume": 36883.0}, {"date": "2024-06-14", "close": 7.58, "volume": 125595.0}, {"date": "2024-06-17", "close": 7.62, "volume": 179949.0}, {"date": "2024-06-18", "close": 7.6, "volume": 126731.0}, {"date": "2024-06-20", "close": 7.62, "volume": 167751.0}, {"date": "2024-06-21", "close": 7.64, "volume": 83138.0}, {"date": "2024-06-24", "close": 7.69, "volume": 78481.0}, {"date": "2024-06-25", "close": 7.66, "volume": 84664.0}, {"date": "2024-06-26", "close": 7.71, "volume": 129246.0}, {"date": "2024-06-27", "close": 7.69, "volume": 45021.0}, {"date": "2024-06-28", "close": 7.8, "volume": 200506.0}, {"date": "2024-07-01", "close": 7.78, "volume": 112040.0}, {"date": "2024-07-02", "close": 7.78, "volume": 64099.0}, {"date": "2024-07-03", "close": 7.78, "volume": 70909.0}, {"date": "2024-07-05", "close": 7.84, "volume": 87917.0}, {"date": "2024-07-08", "close": 7.74, "volume": 145241.0}, {"date": "2024-07-09", "close": 7.73, "volume": 223426.0}, {"date": "2024-07-10", "close": 7.735, "volume": 262990.0}, {"date": "2024-07-11", "close": 7.72, "volume": 141748.0}, {"date": "2024-07-12", "close": 7.91, "volume": 508207.0}, {"date": "2024-07-15", "close": 7.97, "volume": 136477.0}, {"date": "2024-07-16", "close": 7.99, "volume": 120596.0}, {"date": "2024-07-17", "close": 8.0, "volume": 114881.0}, {"date": "2024-07-18", "close": 8.03, "volume": 114497.0}, {"date": "2024-07-19", "close": 8.06, "volume": 730522.0}, {"date": "2024-07-22", "close": 8.01, "volume": 96692.0}, {"date": "2024-07-23", "close": 8.01, "volume": 44825.0}, {"date": "2024-07-24", "close": 8.0, "volume": 48814.0}, {"date": "2024-07-25", "close": 8.14, "volume": 41732.0}, {"date": "2024-07-26", "close": 8.145, "volume": 72035.0}, {"date": "2024-07-29", "close": 8.19, "volume": 117017.0}, {"date": "2024-07-30", "close": 8.28, "volume": 111728.0}, {"date": "2024-07-31", "close": 8.39, "volume": 157870.0}, {"date": "2024-08-01", "close": 8.31, "volume": 125788.0}, {"date": "2024-08-02", "close": 8.29, "volume": 57259.0}, {"date": "2024-08-05", "close": 8.12, "volume": 76769.0}, {"date": "2024-08-06", "close": 8.28, "volume": 115146.0}, {"date": "2024-08-07", "close": 8.33, "volume": 58875.0}, {"date": "2024-08-08", "close": 8.48, "volume": 95037.0}, {"date": "2024-08-09", "close": 8.37, "volume": 35458.0}, {"date": "2024-08-12", "close": 8.33, "volume": 32710.0}, {"date": "2024-08-13", "close": 8.33, "volume": 45801.0}, {"date": "2024-08-14", "close": 8.33, "volume": 43525.0}, {"date": "2024-08-15", "close": 8.26, "volume": 62133.0}, {"date": "2024-08-16", "close": 8.21, "volume": 72781.0}, {"date": "2024-08-19", "close": 8.28, "volume": 52524.0}, {"date": "2024-08-20", "close": 8.38, "volume": 101035.0}, {"date": "2024-08-21", "close": 8.4, "volume": 152781.0}, {"date": "2024-08-22", "close": 8.44, "volume": 135204.0}, {"date": "2024-08-23", "close": 8.56, "volume": 91431.0}, {"date": "2024-08-26", "close": 8.57, "volume": 90471.0}, {"date": "2024-08-27", "close": 8.54, "volume": 33919.0}, {"date": "2024-08-28", "close": 8.42, "volume": 34577.0}, {"date": "2024-08-29", "close": 8.46, "volume": 89325.0}, {"date": "2024-08-30", "close": 8.53, "volume": 80215.0}, {"date": "2024-09-03", "close": 8.46, "volume": 48086.0}, {"date": "2024-09-04", "close": 8.5201, "volume": 100575.0}, {"date": "2024-09-05", "close": 8.47, "volume": 61571.0}, {"date": "2024-09-06", "close": 8.4, "volume": 54301.0}, {"date": "2024-09-09", "close": 8.41, "volume": 50956.0}, {"date": "2024-09-10", "close": 8.4, "volume": 77555.0}, {"date": "2024-09-11", "close": 8.39, "volume": 57449.0}, {"date": "2024-09-12", "close": 8.36, "volume": 91231.0}, {"date": "2024-09-13", "close": 8.37, "volume": 77525.0}, {"date": "2024-09-16", "close": 8.382, "volume": 18257.0}, {"date": "2024-09-17", "close": 8.42, "volume": 77389.0}, {"date": "2024-09-18", "close": 8.54, "volume": 55026.0}, {"date": "2024-09-19", "close": 8.5, "volume": 49023.0}, {"date": "2024-09-20", "close": 8.44, "volume": 37090.0}, {"date": "2024-09-23", "close": 8.43, "volume": 35342.0}, {"date": "2024-09-24", "close": 8.42, "volume": 102258.0}, {"date": "2024-09-25", "close": 8.37, "volume": 136151.0}, {"date": "2024-09-26", "close": 8.35, "volume": 37003.0}, {"date": "2024-09-27", "close": 8.42, "volume": 76544.0}, {"date": "2024-09-30", "close": 8.51, "volume": 109850.0}, {"date": "2024-10-01", "close": 8.51, "volume": 167806.0}, {"date": "2024-10-02", "close": 8.49, "volume": 39552.0}, {"date": "2024-10-03", "close": 8.55, "volume": 34036.0}, {"date": "2024-10-04", "close": 8.59, "volume": 52895.0}, {"date": "2024-10-07", "close": 8.66, "volume": 51278.0}, {"date": "2024-10-08", "close": 8.7, "volume": 83921.0}, {"date": "2024-10-09", "close": 8.615, "volume": 57456.0}, {"date": "2024-10-10", "close": 8.61, "volume": 127826.0}, {"date": "2024-10-11", "close": 8.62, "volume": 262958.0}, {"date": "2024-10-14", "close": 8.605, "volume": 42309.0}, {"date": "2024-10-15", "close": 8.56, "volume": 19791.0}, {"date": "2024-10-16", "close": 8.62, "volume": 29656.0}, {"date": "2024-10-17", "close": 8.56, "volume": 65336.0}, {"date": "2024-10-18", "close": 8.52, "volume": 125701.0}, {"date": "2024-10-21", "close": 8.52, "volume": 96389.0}, {"date": "2024-10-22", "close": 8.54, "volume": 20182.0}, {"date": "2024-10-23", "close": 8.52, "volume": 65909.0}, {"date": "2024-10-24", "close": 8.46, "volume": 31326.0}, {"date": "2024-10-25", "close": 8.45, "volume": 31824.0}, {"date": "2024-10-28", "close": 8.45, "volume": 75853.0}, {"date": "2024-10-29", "close": 8.495, "volume": 82079.0}, {"date": "2024-10-30", "close": 8.56, "volume": 70402.0}, {"date": "2024-10-31", "close": 8.54, "volume": 37470.0}, {"date": "2024-11-01", "close": 8.58, "volume": 22069.0}, {"date": "2024-11-04", "close": 8.55, "volume": 34188.0}, {"date": "2024-11-05", "close": 8.66, "volume": 47962.0}, {"date": "2024-11-06", "close": 8.64, "volume": 42469.0}, {"date": "2024-11-07", "close": 8.64, "volume": 68299.0}, {"date": "2024-11-08", "close": 8.68, "volume": 54372.0}, {"date": "2024-11-11", "close": 8.7, "volume": 40998.0}, {"date": "2024-11-12", "close": 8.6303, "volume": 29085.0}, {"date": "2024-11-13", "close": 8.58, "volume": 22964.0}, {"date": "2024-11-14", "close": 8.64, "volume": 26505.0}, {"date": "2024-11-15", "close": 8.59, "volume": 51177.0}, {"date": "2024-11-18", "close": 8.65, "volume": 23087.0}, {"date": "2024-11-19", "close": 8.66, "volume": 58574.0}, {"date": "2024-11-20", "close": 8.66, "volume": 31780.0}, {"date": "2024-11-21", "close": 8.7, "volume": 33504.0}, {"date": "2024-11-22", "close": 8.69, "volume": 88277.0}, {"date": "2024-11-25", "close": 8.72, "volume": 64452.0}, {"date": "2024-11-26", "close": 8.84, "volume": 69629.0}, {"date": "2024-11-27", "close": 8.85, "volume": 71334.0}, {"date": "2024-11-29", "close": 8.91, "volume": 33071.0}, {"date": "2024-12-02", "close": 8.99, "volume": 69276.0}, {"date": "2024-12-03", "close": 8.98, "volume": 65829.0}, {"date": "2024-12-04", "close": 8.99, "volume": 139427.0}, {"date": "2024-12-05", "close": 9.0, "volume": 172622.0}, {"date": "2024-12-06", "close": 9.05, "volume": 102130.0}, {"date": "2024-12-09", "close": 9.1, "volume": 50590.0}, {"date": "2024-12-10", "close": 9.03, "volume": 72925.0}, {"date": "2024-12-11", "close": 9.06, "volume": 86842.0}, {"date": "2024-12-12", "close": 8.95, "volume": 145567.0}, {"date": "2024-12-13", "close": 8.97, "volume": 99521.0}, {"date": "2024-12-16", "close": 9.07, "volume": 92724.0}, {"date": "2024-12-17", "close": 9.06, "volume": 101116.0}, {"date": "2024-12-18", "close": 8.77, "volume": 151133.0}, {"date": "2024-12-19", "close": 8.98, "volume": 117883.0}, {"date": "2024-12-20", "close": 8.89, "volume": 85168.0}, {"date": "2024-12-23", "close": 8.75, "volume": 117869.0}, {"date": "2024-12-24", "close": 9.02, "volume": 106760.0}, {"date": "2024-12-26", "close": 8.82, "volume": 82777.0}, {"date": "2024-12-27", "close": 8.8, "volume": 68274.0}, {"date": "2024-12-30", "close": 8.95, "volume": 79233.0}, {"date": "2024-12-31", "close": 9.06, "volume": 152458.0}, {"date": "2025-01-02", "close": 9.06, "volume": 80138.0}, {"date": "2025-01-03", "close": 9.17, "volume": 92200.0}, {"date": "2025-01-06", "close": 9.05, "volume": 79737.0}, {"date": "2025-01-07", "close": 9.01, "volume": 77230.0}, {"date": "2025-01-08", "close": 9.03, "volume": 70196.0}, {"date": "2025-01-10", "close": 8.98, "volume": 104251.0}, {"date": "2025-01-13", "close": 8.99, "volume": 124172.0}, {"date": "2025-01-14", "close": 8.99, "volume": 157727.0}, {"date": "2025-01-15", "close": 9.05, "volume": 117393.0}, {"date": "2025-01-16", "close": 9.02, "volume": 146667.0}, {"date": "2025-01-17", "close": 9.08, "volume": 826070.0}, {"date": "2025-01-21", "close": 9.14, "volume": 91570.0}, {"date": "2025-01-22", "close": 9.04, "volume": 47555.0}, {"date": "2025-01-23", "close": 9.0, "volume": 120710.0}, {"date": "2025-01-24", "close": 9.09, "volume": 164281.0}, {"date": "2025-01-27", "close": 9.22, "volume": 206619.0}, {"date": "2025-01-28", "close": 9.23, "volume": 87634.0}, {"date": "2025-01-29", "close": 9.267, "volume": 101237.0}, {"date": "2025-01-30", "close": 9.36, "volume": 88363.0}, {"date": "2025-01-31", "close": 9.35, "volume": 122147.0}, {"date": "2025-02-03", "close": 9.28, "volume": 73332.0}, {"date": "2025-02-04", "close": 9.24, "volume": 79381.0}, {"date": "2025-02-05", "close": 9.21, "volume": 75260.0}, {"date": "2025-02-06", "close": 9.18, "volume": 55648.0}, {"date": "2025-02-07", "close": 9.19, "volume": 97917.0}, {"date": "2025-02-10", "close": 9.2, "volume": 108736.0}, {"date": "2025-02-11", "close": 9.25, "volume": 54356.0}, {"date": "2025-02-12", "close": 9.17, "volume": 55531.0}, {"date": "2025-02-13", "close": 9.19, "volume": 61046.0}, {"date": "2025-02-14", "close": 9.18, "volume": 41897.0}, {"date": "2025-02-18", "close": 9.16, "volume": 69970.0}, {"date": "2025-02-19", "close": 9.2, "volume": 58938.0}, {"date": "2025-02-20", "close": 9.13, "volume": 56707.0}, {"date": "2025-02-21", "close": 9.19, "volume": 80288.0}, {"date": "2025-02-24", "close": 9.19, "volume": 47785.0}, {"date": "2025-02-25", "close": 9.08, "volume": 40222.0}, {"date": "2025-02-26", "close": 9.12, "volume": 36099.0}, {"date": "2025-02-27", "close": 9.19, "volume": 46910.0}, {"date": "2025-02-28", "close": 9.1, "volume": 58479.0}, {"date": "2025-03-03", "close": 9.08, "volume": 163750.0}, {"date": "2025-03-04", "close": 8.9, "volume": 130403.0}, {"date": "2025-03-05", "close": 8.82, "volume": 185270.0}, {"date": "2025-03-06", "close": 8.84, "volume": 110774.0}, {"date": "2025-03-07", "close": 8.8, "volume": 118283.0}, {"date": "2025-03-10", "close": 8.72, "volume": 64728.0}, {"date": "2025-03-11", "close": 8.73, "volume": 119282.0}, {"date": "2025-03-12", "close": 8.715, "volume": 67695.0}, {"date": "2025-03-13", "close": 8.64, "volume": 86347.0}, {"date": "2025-03-14", "close": 8.69, "volume": 77152.0}, {"date": "2025-03-17", "close": 8.72, "volume": 31902.0}, {"date": "2025-03-18", "close": 8.73, "volume": 103884.0}, {"date": "2025-03-19", "close": 8.78, "volume": 84123.0}, {"date": "2025-03-20", "close": 8.8, "volume": 46254.0}, {"date": "2025-03-21", "close": 8.82, "volume": 31254.0}, {"date": "2025-03-24", "close": 8.79, "volume": 85494.0}, {"date": "2025-03-25", "close": 8.79, "volume": 76247.0}, {"date": "2025-03-26", "close": 8.73, "volume": 56691.0}, {"date": "2025-03-27", "close": 8.71, "volume": 42600.0}, {"date": "2025-03-28", "close": 8.75, "volume": 63019.0}, {"date": "2025-03-31", "close": 8.7, "volume": 52134.0}, {"date": "2025-04-01", "close": 8.69, "volume": 58439.0}, {"date": "2025-04-02", "close": 8.67, "volume": 107433.0}, {"date": "2025-04-03", "close": 8.57, "volume": 115179.0}, {"date": "2025-04-04", "close": 8.22, "volume": 118393.0}, {"date": "2025-04-07", "close": 7.94, "volume": 145738.0}, {"date": "2025-04-08", "close": 7.98, "volume": 102759.0}, {"date": "2025-04-09", "close": 8.22, "volume": 248096.0}, {"date": "2025-04-10", "close": 7.8, "volume": 194275.0}, {"date": "2025-04-11", "close": 7.99, "volume": 85171.0}, {"date": "2025-04-14", "close": 8.07, "volume": 28741.0}, {"date": "2025-04-15", "close": 8.28, "volume": 45198.0}, {"date": "2025-04-16", "close": 8.18, "volume": 38618.0}, {"date": "2025-04-17", "close": 8.24, "volume": 31655.0}, {"date": "2025-04-21", "close": 8.06, "volume": 60398.0}, {"date": "2025-04-22", "close": 8.24, "volume": 103970.0}, {"date": "2025-04-23", "close": 8.29, "volume": 46223.0}, {"date": "2025-04-24", "close": 8.5, "volume": 36991.0}, {"date": "2025-04-25", "close": 8.52, "volume": 60008.0}, {"date": "2025-04-28", "close": 8.53, "volume": 74984.0}, {"date": "2025-04-29", "close": 8.72, "volume": 111143.0}, {"date": "2025-04-30", "close": 8.74, "volume": 56674.0}, {"date": "2025-05-01", "close": 8.67, "volume": 69297.0}, {"date": "2025-05-02", "close": 8.74, "volume": 36419.0}, {"date": "2025-05-05", "close": 8.72, "volume": 53713.0}, {"date": "2025-05-06", "close": 8.67, "volume": 87941.0}, {"date": "2025-05-07", "close": 8.83, "volume": 55588.0}, {"date": "2025-05-08", "close": 8.71, "volume": 41328.0}, {"date": "2025-05-09", "close": 8.62, "volume": 118726.0}, {"date": "2025-05-12", "close": 8.64, "volume": 83231.0}, {"date": "2025-05-13", "close": 8.73, "volume": 35407.0}, {"date": "2025-05-14", "close": 8.73, "volume": 22774.0}, {"date": "2025-05-15", "close": 8.67, "volume": 46321.0}, {"date": "2025-05-16", "close": 8.65, "volume": 21503.0}, {"date": "2025-05-19", "close": 8.66, "volume": 46858.0}, {"date": "2025-05-20", "close": 8.71, "volume": 60183.0}, {"date": "2025-05-21", "close": 8.65, "volume": 45698.0}, {"date": "2025-05-22", "close": 8.69, "volume": 19519.0}, {"date": "2025-05-23", "close": 8.65, "volume": 38025.0}, {"date": "2025-05-27", "close": 8.72, "volume": 72274.0}, {"date": "2025-05-28", "close": 8.65, "volume": 28488.0}, {"date": "2025-05-29", "close": 8.76, "volume": 67097.0}, {"date": "2025-05-30", "close": 8.72, "volume": 30473.0}, {"date": "2025-06-02", "close": 8.66, "volume": 39865.0}, {"date": "2025-06-03", "close": 8.64, "volume": 129233.0}, {"date": "2025-06-04", "close": 8.64, "volume": 53462.0}, {"date": "2025-06-05", "close": 8.76, "volume": 63611.0}, {"date": "2025-06-06", "close": 8.89, "volume": 116748.0}, {"date": "2025-06-09", "close": 8.92, "volume": 57881.0}, {"date": "2025-06-10", "close": 8.84, "volume": 125716.0}, {"date": "2025-06-11", "close": 8.9, "volume": 40489.0}, {"date": "2025-06-12", "close": 8.99, "volume": 76084.0}, {"date": "2025-06-13", "close": 9.04, "volume": 83008.0}, {"date": "2025-06-16", "close": 9.08, "volume": 96005.0}, {"date": "2025-06-17", "close": 9.045, "volume": 75037.0}, {"date": "2025-06-18", "close": 9.03, "volume": 39437.0}, {"date": "2025-06-20", "close": 9.03, "volume": 47947.0}, {"date": "2025-06-23", "close": 9.08, "volume": 24882.0}, {"date": "2025-06-24", "close": 9.06, "volume": 21562.0}, {"date": "2025-06-25", "close": 9.06, "volume": 51992.0}, {"date": "2025-06-26", "close": 9.12, "volume": 21512.0}, {"date": "2025-06-27", "close": 9.17, "volume": 44097.0}, {"date": "2025-06-30", "close": 9.19, "volume": 49467.0}, {"date": "2025-07-01", "close": 9.21, "volume": 37909.0}, {"date": "2025-07-02", "close": 9.26, "volume": 50212.0}, {"date": "2025-07-03", "close": 9.21, "volume": 116606.0}, {"date": "2025-07-07", "close": 9.2004, "volume": 29857.0}, {"date": "2025-07-08", "close": 9.24, "volume": 50200.0}, {"date": "2025-07-09", "close": 9.215, "volume": 94373.0}, {"date": "2025-07-10", "close": 9.2, "volume": 41786.0}, {"date": "2025-07-11", "close": 9.1, "volume": 36766.0}, {"date": "2025-07-14", "close": 9.14, "volume": 48001.0}, {"date": "2025-07-15", "close": 9.17, "volume": 36495.0}, {"date": "2025-07-16", "close": 9.17, "volume": 117564.0}, {"date": "2025-07-17", "close": 9.225, "volume": 54055.0}, {"date": "2025-07-18", "close": 9.1, "volume": 54060.0}, {"date": "2025-07-21", "close": 9.26, "volume": 71266.0}, {"date": "2025-07-22", "close": 9.29, "volume": 54169.0}, {"date": "2025-07-23", "close": 9.28, "volume": 43567.0}, {"date": "2025-07-24", "close": 9.18, "volume": 55881.0}, {"date": "2025-07-25", "close": 9.3099, "volume": 25117.0}, {"date": "2025-07-28", "close": 9.2, "volume": 92477.0}, {"date": "2025-07-29", "close": 9.3, "volume": 91526.0}, {"date": "2025-07-30", "close": 9.32, "volume": 83140.0}, {"date": "2025-07-31", "close": 9.32, "volume": 187604.0}, {"date": "2025-08-01", "close": 9.17, "volume": 60053.0}, {"date": "2025-08-04", "close": 9.42, "volume": 91062.0}, {"date": "2025-08-05", "close": 9.42, "volume": 61651.0}, {"date": "2025-08-06", "close": 9.43, "volume": 66678.0}, {"date": "2025-08-07", "close": 9.31, "volume": 91848.0}, {"date": "2025-08-08", "close": 9.32, "volume": 15183.0}, {"date": "2025-08-11", "close": 9.26, "volume": 43246.0}, {"date": "2025-08-12", "close": 9.3, "volume": 55554.0}, {"date": "2025-08-13", "close": 9.38, "volume": 69788.0}, {"date": "2025-08-14", "close": 9.33, "volume": 31674.0}, {"date": "2025-08-15", "close": 9.29, "volume": 47127.0}, {"date": "2025-08-18", "close": 9.28, "volume": 62960.0}, {"date": "2025-08-19", "close": 9.25, "volume": 53421.0}, {"date": "2025-08-20", "close": 9.22, "volume": 46112.0}, {"date": "2025-08-21", "close": 9.12, "volume": 46288.0}, {"date": "2025-08-22", "close": 9.255, "volume": 38346.0}, {"date": "2025-08-25", "close": 9.28, "volume": 48846.0}, {"date": "2025-08-26", "close": 9.3, "volume": 52495.0}, {"date": "2025-08-27", "close": 9.28, "volume": 51134.0}, {"date": "2025-08-28", "close": 9.28, "volume": 58071.0}, {"date": "2025-08-29", "close": 9.23, "volume": 96280.0}, {"date": "2025-09-02", "close": 9.15, "volume": 155271.0}, {"date": "2025-09-03", "close": 9.34, "volume": 122705.0}, {"date": "2025-09-04", "close": 9.27, "volume": 99465.0}, {"date": "2025-09-05", "close": 9.28, "volume": 53732.0}, {"date": "2025-09-08", "close": 9.26, "volume": 85190.0}, {"date": "2025-09-09", "close": 9.23, "volume": 71026.0}, {"date": "2025-09-10", "close": 9.21, "volume": 71598.0}, {"date": "2025-09-11", "close": 9.17, "volume": 179828.0}, {"date": "2025-09-12", "close": 9.18, "volume": 63475.0}, {"date": "2025-09-15", "close": 9.16, "volume": 115304.0}, {"date": "2025-09-16", "close": 9.09, "volume": 86665.0}, {"date": "2025-09-17", "close": 9.1, "volume": 118069.0}, {"date": "2025-09-18", "close": 9.16, "volume": 31606.0}, {"date": "2025-09-19", "close": 9.2, "volume": 47427.0}, {"date": "2025-09-22", "close": 9.13, "volume": 63316.0}, {"date": "2025-09-23", "close": 9.17, "volume": 24811.0}, {"date": "2025-09-24", "close": 9.1, "volume": 61042.0}, {"date": "2025-09-25", "close": 9.1, "volume": 46044.0}, {"date": "2025-09-26", "close": 9.1, "volume": 94305.0}, {"date": "2025-09-29", "close": 9.1, "volume": 60029.0}, {"date": "2025-09-30", "close": 9.12, "volume": 72921.0}, {"date": "2025-10-01", "close": 9.08, "volume": 72777.0}, {"date": "2025-10-02", "close": 8.97, "volume": 68475.0}, {"date": "2025-10-03", "close": 8.99, "volume": 62666.0}, {"date": "2025-10-06", "close": 9.1, "volume": 56084.0}, {"date": "2025-10-07", "close": 9.1, "volume": 39732.0}, {"date": "2025-10-08", "close": 9.14, "volume": 47242.0}, {"date": "2025-10-09", "close": 9.04, "volume": 42476.0}, {"date": "2025-10-10", "close": 8.92, "volume": 81429.0}, {"date": "2025-10-13", "close": 9.0, "volume": 77810.0}, {"date": "2025-10-14", "close": 8.96, "volume": 34572.0}, {"date": "2025-10-15", "close": 8.96, "volume": 76083.0}, {"date": "2025-10-16", "close": 8.86, "volume": 67178.0}, {"date": "2025-10-17", "close": 8.85, "volume": 38027.0}, {"date": "2025-10-20", "close": 8.81, "volume": 60493.0}, {"date": "2025-10-21", "close": 8.8, "volume": 27664.0}, {"date": "2025-10-22", "close": 8.77, "volume": 41844.0}, {"date": "2025-10-23", "close": 8.78, "volume": 75576.0}, {"date": "2025-10-24", "close": 8.74, "volume": 64026.0}, {"date": "2025-10-27", "close": 8.765, "volume": 126693.0}, {"date": "2025-10-28", "close": 8.755, "volume": 38394.0}, {"date": "2025-10-29", "close": 8.77, "volume": 55760.0}, {"date": "2025-10-30", "close": 8.8, "volume": 51167.0}, {"date": "2025-10-31", "close": 8.79, "volume": 49118.0}, {"date": "2025-11-03", "close": 8.8, "volume": 57867.0}, {"date": "2025-11-04", "close": 8.74, "volume": 62574.0}, {"date": "2025-11-05", "close": 8.75, "volume": 46444.0}, {"date": "2025-11-06", "close": 8.63, "volume": 65723.0}, {"date": "2025-11-07", "close": 8.7, "volume": 92211.0}, {"date": "2025-11-10", "close": 8.84, "volume": 93596.0}, {"date": "2025-11-11", "close": 8.77, "volume": 70537.0}, {"date": "2025-11-12", "close": 8.735, "volume": 51718.0}, {"date": "2025-11-13", "close": 8.66, "volume": 35868.0}, {"date": "2025-11-14", "close": 8.7, "volume": 39571.0}, {"date": "2025-11-17", "close": 8.6, "volume": 39867.0}, {"date": "2025-11-18", "close": 8.72, "volume": 53182.0}, {"date": "2025-11-19", "close": 8.73, "volume": 17313.0}, {"date": "2025-11-20", "close": 8.66, "volume": 506385.0}, {"date": "2025-11-21", "close": 8.66, "volume": 40856.0}, {"date": "2025-11-24", "close": 8.71, "volume": 50582.0}, {"date": "2025-11-25", "close": 8.77, "volume": 27161.0}, {"date": "2025-11-26", "close": 8.75, "volume": 35813.0}, {"date": "2025-11-28", "close": 8.8, "volume": 26167.0}, {"date": "2025-12-01", "close": 8.71, "volume": 65446.0}, {"date": "2025-12-02", "close": 8.67, "volume": 47759.0}, {"date": "2025-12-03", "close": 8.73, "volume": 128255.0}, {"date": "2025-12-04", "close": 8.75, "volume": 33558.0}, {"date": "2025-12-05", "close": 8.78, "volume": 32344.0}, {"date": "2025-12-08", "close": 8.72, "volume": 37501.0}, {"date": "2025-12-09", "close": 8.67, "volume": 47866.0}, {"date": "2025-12-10", "close": 8.72, "volume": 94585.0}, {"date": "2025-12-11", "close": 8.65, "volume": 80081.0}, {"date": "2025-12-12", "close": 8.65, "volume": 160758.0}, {"date": "2025-12-15", "close": 8.62, "volume": 76014.0}, {"date": "2025-12-16", "close": 8.59, "volume": 32175.0}, {"date": "2025-12-17", "close": 8.61, "volume": 53600.0}, {"date": "2025-12-18", "close": 8.59, "volume": 130915.0}, {"date": "2025-12-19", "close": 8.5, "volume": 82132.0}, {"date": "2025-12-22", "close": 8.47, "volume": 225502.0}, {"date": "2025-12-23", "close": 8.43, "volume": 172819.0}, {"date": "2025-12-24", "close": 8.38, "volume": 100658.0}, {"date": "2025-12-26", "close": 8.44, "volume": 65050.0}, {"date": "2025-12-29", "close": 8.4, "volume": 118627.0}, {"date": "2025-12-30", "close": 8.38, "volume": 72754.0}, {"date": "2025-12-31", "close": 8.25, "volume": 176992.0}, {"date": "2026-01-02", "close": 8.3, "volume": 82348.0}, {"date": "2026-01-05", "close": 8.37, "volume": 87381.0}, {"date": "2026-01-06", "close": 8.37, "volume": 65746.0}, {"date": "2026-01-07", "close": 8.32, "volume": 68991.0}, {"date": "2026-01-08", "close": 8.303, "volume": 103108.0}, {"date": "2026-01-09", "close": 8.34, "volume": 28617.0}, {"date": "2026-01-12", "close": 8.35, "volume": 73451.0}, {"date": "2026-01-13", "close": 8.34, "volume": 96074.0}, {"date": "2026-01-14", "close": 8.32, "volume": 110608.0}, {"date": "2026-01-15", "close": 8.31, "volume": 97207.0}, {"date": "2026-01-16", "close": 8.3, "volume": 47333.0}, {"date": "2026-01-20", "close": 8.33, "volume": 78544.0}, {"date": "2026-01-21", "close": 8.25, "volume": 414887.0}, {"date": "2026-01-22", "close": 8.23, "volume": 306990.0}, {"date": "2026-01-23", "close": 8.21, "volume": 124783.0}, {"date": "2026-01-26", "close": 8.19, "volume": 212230.0}, {"date": "2026-01-27", "close": 8.24, "volume": 71754.0}, {"date": "2026-01-28", "close": 8.18, "volume": 125411.0}, {"date": "2026-01-29", "close": 8.17, "volume": 151315.0}, {"date": "2026-01-30", "close": 8.14, "volume": 90989.0}, {"date": "2026-02-02", "close": 8.1, "volume": 159648.0}, {"date": "2026-02-03", "close": 8.08, "volume": 121648.0}, {"date": "2026-02-04", "close": 8.06, "volume": 177749.0}, {"date": "2026-02-05", "close": 8.04, "volume": 171843.0}, {"date": "2026-02-06", "close": 8.03, "volume": 300278.0}, {"date": "2026-02-09", "close": 8.03, "volume": 158922.0}, {"date": "2026-02-10", "close": 8.05, "volume": 302823.0}, {"date": "2026-02-11", "close": 8.05, "volume": 140420.0}, {"date": "2026-02-12", "close": 8.01, "volume": 75586.0}, {"date": "2026-02-13", "close": 8.01, "volume": 62337.0}, {"date": "2026-02-17", "close": 7.99, "volume": 130474.0}, {"date": "2026-02-18", "close": 8.0, "volume": 269028.0}, {"date": "2026-02-19", "close": 8.0, "volume": 91577.0}, {"date": "2026-02-20", "close": 8.1, "volume": 107574.0}, {"date": "2026-02-23", "close": 8.1, "volume": 79871.0}, {"date": "2026-02-24", "close": 8.14, "volume": 93113.0}, {"date": "2026-02-25", "close": 8.06, "volume": 102885.0}, {"date": "2026-02-26", "close": 8.08, "volume": 112839.0}, {"date": "2026-02-27", "close": 8.04, "volume": 113868.0}, {"date": "2026-03-02", "close": 8.0, "volume": 141496.0}, {"date": "2026-03-03", "close": 8.005, "volume": 171948.0}, {"date": "2026-03-04", "close": 8.23, "volume": 88505.0}, {"date": "2026-03-05", "close": 8.18, "volume": 113649.0}, {"date": "2026-03-06", "close": 8.18, "volume": 94128.0}, {"date": "2026-03-09", "close": 8.15, "volume": 51324.0}, {"date": "2026-03-10", "close": 8.14, "volume": 41728.0}, {"date": "2026-03-11", "close": 8.14, "volume": 9036.0}, {"date": "2026-03-12", "close": 8.17, "volume": 35663.0}, {"date": "2026-03-13", "close": 8.1, "volume": 54151.0}, {"date": "2026-03-16", "close": 8.12, "volume": 54821.0}, {"date": "2026-03-17", "close": 8.13, "volume": 308788.0}, {"date": "2026-03-18", "close": 8.1, "volume": 142212.0}, {"date": "2026-03-19", "close": 8.05, "volume": 101472.0}, {"date": "2026-03-20", "close": 8.06, "volume": 216706.0}, {"date": "2026-03-23", "close": 8.155, "volume": 139496.0}, {"date": "2026-03-24", "close": 8.2, "volume": 33586.0}, {"date": "2026-03-25", "close": 8.22, "volume": 38581.0}, {"date": "2026-03-26", "close": 8.12, "volume": 37671.0}, {"date": "2026-03-27", "close": 8.12, "volume": 73089.0}, {"date": "2026-03-30", "close": 8.09, "volume": 67598.0}, {"date": "2026-03-31", "close": 8.32, "volume": 129845.0}, {"date": "2026-04-01", "close": 8.32, "volume": 71152.0}, {"date": "2026-04-02", "close": 8.38, "volume": 201168.0}, {"date": "2026-04-06", "close": 8.4, "volume": 26193.0}, {"date": "2026-04-07", "close": 8.4, "volume": 53164.0}, {"date": "2026-04-08", "close": 8.6, "volume": 61046.0}, {"date": "2026-04-09", "close": 8.46, "volume": 93627.0}, {"date": "2026-04-10", "close": 8.37, "volume": 47172.0}, {"date": "2026-04-13", "close": 8.35, "volume": 40161.0}, {"date": "2026-04-14", "close": 8.35, "volume": 53082.0}, {"date": "2026-04-15", "close": 8.39, "volume": 33914.0}, {"date": "2026-04-16", "close": 8.48, "volume": 49771.0}, {"date": "2026-04-17", "close": 8.53, "volume": 100574.0}, {"date": "2026-04-20", "close": 8.46, "volume": 73305.0}, {"date": "2026-04-21", "close": 8.38, "volume": 128672.0}, {"date": "2026-04-22", "close": 8.48, "volume": 24453.0}, {"date": "2026-04-23", "close": 8.46, "volume": 40192.0}, {"date": "2026-04-24", "close": 8.4, "volume": 59734.0}, {"date": "2026-04-27", "close": 8.41, "volume": 35909.0}, {"date": "2026-04-28", "close": 8.46, "volume": 21771.0}, {"date": "2026-04-29", "close": 8.44, "volume": 32789.0}, {"date": "2026-04-30", "close": 8.51, "volume": 82045.0}, {"date": "2026-05-01", "close": 8.51, "volume": 78708.0}, {"date": "2026-05-04", "close": 8.48, "volume": 112529.0}, {"date": "2026-05-05", "close": 8.51, "volume": 33206.0}, {"date": "2026-05-06", "close": 8.54, "volume": 42875.0}, {"date": "2026-05-07", "close": 8.49, "volume": 46787.0}, {"date": "2026-05-08", "close": 8.515, "volume": 43100.0}, {"date": "2026-05-11", "close": 8.48, "volume": 42509.0}, {"date": "2026-05-12", "close": 8.415, "volume": 33531.0}, {"date": "2026-05-13", "close": 8.46, "volume": 57463.0}, {"date": "2026-05-14", "close": 8.44, "volume": 52354.0}, {"date": "2026-05-15", "close": 8.35, "volume": 21738.0}, {"date": "2026-05-18", "close": 8.4, "volume": 38112.0}, {"date": "2026-05-19", "close": 8.23, "volume": 161773.0}, {"date": "2026-05-20", "close": 8.33, "volume": 72390.0}, {"date": "2026-05-21", "close": 8.43, "volume": 47579.0}, {"date": "2026-05-22", "close": 8.41, "volume": 37388.0}, {"date": "2026-05-26", "close": 8.45, "volume": 37640.0}, {"date": "2026-05-27", "close": 8.54, "volume": 39143.0}, {"date": "2026-05-28", "close": 8.58, "volume": 59212.0}, {"date": "2026-05-29", "close": 8.61, "volume": 36024.0}, {"date": "2026-06-01", "close": 8.58, "volume": 50132.0}, {"date": "2026-06-02", "close": 8.63, "volume": 26545.0}, {"date": "2026-06-03", "close": 8.49, "volume": 33205.0}, {"date": "2026-06-04", "close": 8.43, "volume": 26822.0}, {"date": "2026-06-05", "close": 8.34, "volume": 22898.0}, {"date": "2026-06-08", "close": 8.38, "volume": 26665.0}, {"date": "2026-06-09", "close": 8.28, "volume": 55381.0}, {"date": "2026-06-10", "close": 8.25, "volume": 57518.0}, {"date": "2026-06-11", "close": 8.29, "volume": 56254.0}, {"date": "2026-06-12", "close": 8.28, "volume": 25920.0}, {"date": "2026-06-15", "close": 8.3, "volume": 40985.0}, {"date": "2026-06-16", "close": 8.32, "volume": 46084.0}, {"date": "2026-06-17", "close": 8.26, "volume": 37147.0}, {"date": "2026-06-18", "close": 8.2, "volume": 63945.0}, {"date": "2026-06-22", "close": 8.17, "volume": 78747.0}, {"date": "2026-06-23", "close": 8.14, "volume": 44476.0}, {"date": "2026-06-24", "close": 8.23, "volume": 68399.0}, {"date": "2026-06-25", "close": 8.24, "volume": 62294.0}, {"date": "2026-06-26", "close": 8.21, "volume": 19080.0}, {"date": "2026-06-29", "close": 8.32, "volume": 53925.0}, {"date": "2026-06-30", "close": 8.35, "volume": 107262.0}, {"date": "2026-07-01", "close": 8.35, "volume": 53754.0}, {"date": "2026-07-02", "close": 8.3, "volume": 84330.0}, {"date": "2026-07-06", "close": 8.39, "volume": 70447.0}, {"date": "2026-07-07", "close": 8.32, "volume": 45443.0}, {"date": "2026-07-08", "close": 8.26, "volume": 78240.0}, {"date": "2026-07-09", "close": 8.2, "volume": 167560.0}, {"date": "2026-07-10", "close": 8.18, "volume": 92492.0}, {"date": "2026-07-13", "close": 8.21, "volume": 47789.0}, {"date": "2026-07-14", "close": 8.31, "volume": 41827.0}, {"date": "2026-07-15", "close": 8.34, "volume": 57556.0}, {"date": "2026-07-16", "close": 8.33, "volume": 49726.0}, {"date": "2026-07-17", "close": 8.34, "volume": 24017.0}, {"date": "2026-07-20", "close": 8.3, "volume": 46094.0}, {"date": "2026-07-21", "close": 8.34, "volume": 34615.0}, {"date": "2026-07-22", "close": 8.32, "volume": 39231.0}, {"date": "2026-07-23", "close": 8.22, "volume": 23403.0}, {"date": "2026-07-24", "close": 8.23, "volume": 15349.0}], "refreshing": true}