{"ticker": "VVR", "overview": {"cik": "1059386", "ticker": "VVR", "name": "Invesco Senior Income Trust", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "NPORT-P", "date": "2026-07-30", "title": "Form NPORT-P", "accession": "0001059386-26-000026", "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": "0001059386-26-000021", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-05-08", "title": "Form N-CSR", "accession": "0001193125-26-213473", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-04-29", "title": "Form NPORT-P", "accession": "0001059386-26-000014", "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": "0001059386-26-000004", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-11-07", "title": "Form N-CSRS", "accession": "0001193125-25-271170", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-10-30", "title": "Form NPORT-P", "accession": "0001059386-25-000005", "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": "0001021408-25-004152", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-07-30", "title": "Form NPORT-P", "accession": "0001752724-25-183709", "price_sensitive": false}, {"form": "40-APP/A", "date": "2025-07-09", "title": "Form 40-APP/A", "accession": "0001680359-25-000587", "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": "0001752724-25-102476", "price_sensitive": false}, {"form": "40-APP", "date": "2025-05-06", "title": "Form 40-APP", "accession": "0001680359-25-000301", "price_sensitive": false}, {"form": "N-CSR", "date": "2025-05-02", "title": "Form N-CSR", "accession": "0001193125-25-111542", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-04-29", "title": "Form NPORT-P", "accession": "0001752724-25-097230", "price_sensitive": false}, {"form": "424B5", "date": "2025-03-21", "title": "Prospectus", "accession": "0001104659-25-026711", "price_sensitive": false}, {"form": "POS EX", "date": "2025-03-06", "title": "Form POS EX", "accession": "0001193125-25-048460", "price_sensitive": false}, {"form": "EFFECT", "date": "2025-02-12", "title": "Form EFFECT", "accession": "9999999995-25-000410", "price_sensitive": false}]}, "description": "Invesco Senior Income Trust trades as VVR on the NYSE and is registered in the United States. Privy Trades holds 190 insider filings for the company, from September 2004 to December 2019. Across those, 12 insiders disclosed 26 open-market purchases totalling $137.24M against 9 sales totalling $4.19M. The most recent filing on record is dated 18 December 2019.", "exchange": "NYSE", "stats": {"buy_n": 26, "buy_sum": 137239090.328, "sell_n": 9, "sell_sum": 4190610.048, "net": 133048480.28000002, "insiders": 12, "first_date": "2004-09-21", "last_date": "2019-12-18"}, "metrics": {"ticker": "VVR", "has_prices": true, "as_of": "2026-08-17", "last": 2.93, "prev_close": 2.98, "change": -0.04999999999999982, "change_pct": -0.016778523489932827, "session_volume": 674901.0, "vwap_5": 2.968196407567919, "vwap_20": 2.9688377482151393, "vwap_60": 2.991929577967407, "vwap_250": 3.22809483424351, "high_52w": 3.38, "low_52w": 2.93, "avg_volume_20": 521420.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001510281-19-000192", "src": "INSIDERS", "ticker": "VVR", "cik": "1059386", "company": "Invesco Senior Income Trust", "company_raw": "Invesco Senior Income Trust", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 955163.58, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The whale sells $955K of VVR", "source_url": "https://www.sec.gov/Archives/edgar/data/1059386/000151028119000192/0001510281-19-000192-index.htm", "trade_date": "2019-12-18", "timestamp": "2019-12-18", "mins": 3616722}, {"id": "0001510281-19-000185", "src": "INSIDERS", "ticker": "VVR", "cik": "1059386", "company": "Invesco Senior Income Trust", "company_raw": "Invesco Senior Income Trust", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 704808.26, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The whale sells $705K of VVR", "source_url": "https://www.sec.gov/Archives/edgar/data/1059386/000151028119000185/0001510281-19-000185-index.htm", "trade_date": "2019-12-16", "timestamp": "2019-12-16", "mins": 3619602}, {"id": "0001510281-19-000179", "src": "INSIDERS", "ticker": "VVR", "cik": "1059386", "company": "Invesco Senior Income Trust", "company_raw": "Invesco Senior Income Trust", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 1621888.17, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The whale sells $1.6M of VVR", "source_url": "https://www.sec.gov/Archives/edgar/data/1059386/000151028119000179/0001510281-19-000179-index.htm", "trade_date": "2019-12-12", "timestamp": "2019-12-12", "mins": 3625362}, {"id": "0001510281-19-000173", "src": "INSIDERS", "ticker": "VVR", "cik": "1059386", "company": "Invesco Senior Income Trust", "company_raw": "Invesco Senior Income Trust", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 698860.7000000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The whale sells $699K of VVR", "source_url": "https://www.sec.gov/Archives/edgar/data/1059386/000151028119000173/0001510281-19-000173-index.htm", "trade_date": "2019-12-10", "timestamp": "2019-12-10", "mins": 3628242}, {"id": "0001510281-19-000110", "src": "INSIDERS", "ticker": "VVR", "cik": "1059386", "company": "Invesco Senior Income Trust", "company_raw": "Invesco Senior Income Trust", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 861770.91, "score": 47.9, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The whale tops up: $862K of VVR", "source_url": "https://www.sec.gov/Archives/edgar/data/1059386/000151028119000110/0001510281-19-000110-index.htm", "trade_date": "2019-05-13", "timestamp": "2019-05-13", "mins": 3932082}, {"id": "0001510281-19-000107", "src": "INSIDERS", "ticker": "VVR", "cik": "1059386", "company": "Invesco Senior Income Trust", "company_raw": "Invesco Senior Income Trust", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 313798.17, "score": 42.5, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Major holder piles $314K into VVR", "source_url": "https://www.sec.gov/Archives/edgar/data/1059386/000151028119000107/0001510281-19-000107-index.htm", "trade_date": "2019-05-10", "timestamp": "2019-05-10", "mins": 3936402}, {"id": "0001510281-19-000104", "src": "INSIDERS", "ticker": "VVR", "cik": "1059386", "company": "Invesco Senior Income Trust", "company_raw": "Invesco Senior Income Trust", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 868000.0, "score": 47.9, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Major holder piles $868K into VVR", "source_url": "https://www.sec.gov/Archives/edgar/data/1059386/000151028119000104/0001510281-19-000104-index.htm", "trade_date": "2019-05-03", "timestamp": "2019-05-03", "mins": 3946482}, {"id": "0001510281-19-000102", "src": "INSIDERS", "ticker": "VVR", "cik": "1059386", "company": "Invesco Senior Income Trust", "company_raw": "Invesco Senior Income Trust", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1647016.98, "score": 51.4, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Big holder adds $1.6M of VVR", "source_url": "https://www.sec.gov/Archives/edgar/data/1059386/000151028119000102/0001510281-19-000102-index.htm", "trade_date": "2019-05-02", "timestamp": "2019-05-02", "mins": 3947922}, {"id": "0001510281-19-000100", "src": "INSIDERS", "ticker": "VVR", "cik": "1059386", "company": "Invesco Senior Income Trust", "company_raw": "Invesco Senior Income Trust", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 90190.1, "score": 36.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Major holder piles $90K into VVR", "source_url": "https://www.sec.gov/Archives/edgar/data/1059386/000151028119000100/0001510281-19-000100-index.htm", "trade_date": "2019-04-30", "timestamp": "2019-04-30", "mins": 3950802}, {"id": "0001510281-19-000098", "src": "INSIDERS", "ticker": "VVR", "cik": "1059386", "company": "Invesco Senior Income Trust", "company_raw": "Invesco Senior Income Trust", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 215499.99999999997, "score": 40.6, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Big holder adds $215K of VVR", "source_url": "https://www.sec.gov/Archives/edgar/data/1059386/000151028119000098/0001510281-19-000098-index.htm", "trade_date": "2019-04-26", "timestamp": "2019-04-26", "mins": 3956562}, {"id": "0001510281-19-000094", "src": "INSIDERS", "ticker": "VVR", "cik": "1059386", "company": "Invesco Senior Income Trust", "company_raw": "Invesco Senior Income Trust", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 729656.64, "score": 47.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "VVR's biggest backer adds $730K", "source_url": "https://www.sec.gov/Archives/edgar/data/1059386/000151028119000094/0001510281-19-000094-index.htm", "trade_date": "2019-04-23", "timestamp": "2019-04-23", "mins": 3960882}, {"id": "0001510281-19-000089", "src": "INSIDERS", "ticker": "VVR", "cik": "1059386", "company": "Invesco Senior Income Trust", "company_raw": "Invesco Senior Income Trust", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 306972.7, "score": 42.4, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner buys $307K more of VVR", "source_url": "https://www.sec.gov/Archives/edgar/data/1059386/000151028119000089/0001510281-19-000089-index.htm", "trade_date": "2019-04-22", "timestamp": "2019-04-22", "mins": 3962322}, {"id": "0001510281-19-000085", "src": "INSIDERS", "ticker": "VVR", "cik": "1059386", "company": "Invesco Senior Income Trust", "company_raw": "Invesco Senior Income Trust", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 348225.87, "score": 43.1, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner buys $348K more of VVR", "source_url": "https://www.sec.gov/Archives/edgar/data/1059386/000151028119000085/0001510281-19-000085-index.htm", "trade_date": "2019-04-17", "timestamp": "2019-04-17", "mins": 3969522}, {"id": "0001510281-19-000082", "src": "INSIDERS", "ticker": "VVR", "cik": "1059386", "company": "Invesco Senior Income Trust", "company_raw": "Invesco Senior Income Trust", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 771328.76, "score": 47.3, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Major holder piles $771K into VVR", "source_url": "https://www.sec.gov/Archives/edgar/data/1059386/000151028119000082/0001510281-19-000082-index.htm", "trade_date": "2019-04-15", "timestamp": "2019-04-15", "mins": 3972402}, {"id": "0001510281-19-000078", "src": "INSIDERS", "ticker": "VVR", "cik": "1059386", "company": "Invesco Senior Income Trust", "company_raw": "Invesco Senior Income Trust", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 98783.9, "score": 36.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The whale tops up: $99K of VVR", "source_url": "https://www.sec.gov/Archives/edgar/data/1059386/000151028119000078/0001510281-19-000078-index.htm", "trade_date": "2019-04-10", "timestamp": "2019-04-10", "mins": 3979602}, {"id": "0001510281-19-000074", "src": "INSIDERS", "ticker": "VVR", "cik": "1059386", "company": "Invesco Senior Income Trust", "company_raw": "Invesco Senior Income Trust", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1037485.3300000001, "score": 48.9, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "A 10% owner backs up the truck on VVR: $1M", "source_url": "https://www.sec.gov/Archives/edgar/data/1059386/000151028119000074/0001510281-19-000074-index.htm", "trade_date": "2019-04-09", "timestamp": "2019-04-09", "mins": 3981042}, {"id": "0001510281-19-000070", "src": "INSIDERS", "ticker": "VVR", "cik": "1059386", "company": "Invesco Senior Income Trust", "company_raw": "Invesco Senior Income Trust", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 4499211.100000001, "score": 56.7, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "A 10% owner backs up the truck on VVR: $4.5M", "source_url": "https://www.sec.gov/Archives/edgar/data/1059386/000151028119000070/0001510281-19-000070-index.htm", "trade_date": "2019-04-05", "timestamp": "2019-04-05", "mins": 3986802}, {"id": "0001140361-18-029832", "src": "INSIDERS", "ticker": "VVR", "cik": "1059386", "company": "Invesco Senior Income Trust", "company_raw": "Invesco Senior Income Trust", "who": "Barclays PLC", "who_key": "BARCLAYS PLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 75000000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner files routine paperwork on VVR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1059386/000114036118029832/0001140361-18-029832-index.htm", "trade_date": "2018-06-19", "timestamp": "2018-06-19", "mins": 4404402}, {"id": "0001209191-17-045504", "src": "INSIDERS", "ticker": "VVR", "cik": "1059386", "company": "Invesco Senior Income Trust", "company_raw": "Invesco Senior Income Trust", "who": "Citigroup Inc", "who_key": "CITIGROUP INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 75000000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner files routine paperwork on VVR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1059386/000120919117045504/0001209191-17-045504-index.htm", "trade_date": "2017-07-14", "timestamp": "2017-07-14", "mins": 4894002}, {"id": "0001209191-17-037164", "src": "INSIDERS", "ticker": "VVR", "cik": "1059386", "company": "Invesco Senior Income Trust", "company_raw": "Invesco Senior Income Trust", "who": "Citigroup Inc", "who_key": "CITIGROUP INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 25000000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner files routine paperwork on VVR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1059386/000120919117037164/0001209191-17-037164-index.htm", "trade_date": "2017-06-01", "timestamp": "2017-06-01", "mins": 4955922}, {"id": "0001209191-17-029494", "src": "INSIDERS", "ticker": "VVR", "cik": "1059386", "company": "Invesco Senior Income Trust", "company_raw": "Invesco Senior Income Trust", "who": "Citigroup Inc", "who_key": "CITIGROUP INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 25000000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner files routine paperwork on VVR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1059386/000120919117029494/0001209191-17-029494-index.htm", "trade_date": "2017-05-01", "timestamp": "2017-05-01", "mins": 5000562}, {"id": "0001209191-17-003114", "src": "INSIDERS", "ticker": "VVR", "cik": "1059386", "company": "Invesco Senior Income Trust", "company_raw": "Invesco Senior Income 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 VVR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1059386/000120919117003114/0001209191-17-003114-index.htm", "trade_date": "2016-12-31", "timestamp": "2016-12-31", "mins": 5174802}, {"id": "0001209191-17-003123", "src": "INSIDERS", "ticker": "VVR", "cik": "1059386", "company": "Invesco Senior Income Trust", "company_raw": "Invesco Senior Income 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 VVR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1059386/000120919117003123/0001209191-17-003123-index.htm", "trade_date": "2016-12-31", "timestamp": "2016-12-31", "mins": 5174802}, {"id": "0001209191-16-095137", "src": "INSIDERS", "ticker": "VVR", "cik": "1059386", "company": "Invesco Senior Income Trust", "company_raw": "Invesco Senior Income 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 VVR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1059386/000120919116095137/0001209191-16-095137-index.htm", "trade_date": "2015-12-31", "timestamp": "2015-12-31", "mins": 5701842}, {"id": "0001209191-16-095203", "src": "INSIDERS", "ticker": "VVR", "cik": "1059386", "company": "Invesco Senior Income Trust", "company_raw": "Invesco Senior Income Trust", "who": "Rodney F. Dammeyer", "who_key": "Dammeyer Rodney F", "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 VVR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1059386/000120919116095203/0001209191-16-095203-index.htm", "trade_date": "2015-12-31", "timestamp": "2015-12-31", "mins": 5701842}, {"id": "0001209191-15-018236", "src": "INSIDERS", "ticker": "VVR", "cik": "1059386", "company": "Invesco Senior Income Trust", "company_raw": "Invesco Senior Income Trust", "who": "Frank S. Bayley", "who_key": "BAYLEY FRANK S", "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 VVR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1059386/000120919115018236/0001209191-15-018236-index.htm", "trade_date": "2014-12-31", "timestamp": "2014-12-31", "mins": 6227442}, {"id": "0001209191-15-018241", "src": "INSIDERS", "ticker": "VVR", "cik": "1059386", "company": "Invesco Senior Income Trust", "company_raw": "Invesco Senior Income 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 VVR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1059386/000120919115018241/0001209191-15-018241-index.htm", "trade_date": "2014-12-31", "timestamp": "2014-12-31", "mins": 6227442}, {"id": "0001209191-14-055390", "src": "INSIDERS", "ticker": "VVR", "cik": "1059386", "company": "Invesco Senior Income Trust", "company_raw": "Invesco Senior Income Trust", "who": "Heagy Linda Hutton", "who_key": "Hutton Heagy Linda", "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 VVR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1059386/000120919114055390/0001209191-14-055390-index.htm", "trade_date": "2014-08-29", "timestamp": "2014-08-29", "mins": 6406002}, {"id": "0001209191-14-055445", "src": "INSIDERS", "ticker": "VVR", "cik": "1059386", "company": "Invesco Senior Income Trust", "company_raw": "Invesco Senior Income Trust", "who": "Colin Meadows", "who_key": "Meadows Colin", "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 VVR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1059386/000120919114055445/0001209191-14-055445-index.htm", "trade_date": "2014-08-29", "timestamp": "2014-08-29", "mins": 6406002}, {"id": "0001209191-14-055489", "src": "INSIDERS", "ticker": "VVR", "cik": "1059386", "company": "Invesco Senior Income Trust", "company_raw": "Invesco Senior Income Trust", "who": "R. Craig Kennedy", "who_key": "KENNEDY R CRAIG", "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 VVR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1059386/000120919114055489/0001209191-14-055489-index.htm", "trade_date": "2014-08-29", "timestamp": "2014-08-29", "mins": 6406002}], "recent_buys": [{"id": "0001510281-19-000110", "src": "INSIDERS", "ticker": "VVR", "cik": "1059386", "company": "Invesco Senior Income Trust", "company_raw": "Invesco Senior Income Trust", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 861770.91, "score": 47.9, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The whale tops up: $862K of VVR", "source_url": "https://www.sec.gov/Archives/edgar/data/1059386/000151028119000110/0001510281-19-000110-index.htm", "trade_date": "2019-05-13", "timestamp": "2019-05-13", "mins": 3932082}, {"id": "0001510281-19-000107", "src": "INSIDERS", "ticker": "VVR", "cik": "1059386", "company": "Invesco Senior Income Trust", "company_raw": "Invesco Senior Income Trust", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 313798.17, "score": 42.5, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Major holder piles $314K into VVR", "source_url": "https://www.sec.gov/Archives/edgar/data/1059386/000151028119000107/0001510281-19-000107-index.htm", "trade_date": "2019-05-10", "timestamp": "2019-05-10", "mins": 3936402}, {"id": "0001510281-19-000104", "src": "INSIDERS", "ticker": "VVR", "cik": "1059386", "company": "Invesco Senior Income Trust", "company_raw": "Invesco Senior Income Trust", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 868000.0, "score": 47.9, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Major holder piles $868K into VVR", "source_url": "https://www.sec.gov/Archives/edgar/data/1059386/000151028119000104/0001510281-19-000104-index.htm", "trade_date": "2019-05-03", "timestamp": "2019-05-03", "mins": 3946482}, {"id": "0001510281-19-000102", "src": "INSIDERS", "ticker": "VVR", "cik": "1059386", "company": "Invesco Senior Income Trust", "company_raw": "Invesco Senior Income Trust", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1647016.98, "score": 51.4, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Big holder adds $1.6M of VVR", "source_url": "https://www.sec.gov/Archives/edgar/data/1059386/000151028119000102/0001510281-19-000102-index.htm", "trade_date": "2019-05-02", "timestamp": "2019-05-02", "mins": 3947922}, {"id": "0001510281-19-000100", "src": "INSIDERS", "ticker": "VVR", "cik": "1059386", "company": "Invesco Senior Income Trust", "company_raw": "Invesco Senior Income Trust", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 90190.1, "score": 36.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Major holder piles $90K into VVR", "source_url": "https://www.sec.gov/Archives/edgar/data/1059386/000151028119000100/0001510281-19-000100-index.htm", "trade_date": "2019-04-30", "timestamp": "2019-04-30", "mins": 3950802}, {"id": "0001510281-19-000098", "src": "INSIDERS", "ticker": "VVR", "cik": "1059386", "company": "Invesco Senior Income Trust", "company_raw": "Invesco Senior Income Trust", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 215499.99999999997, "score": 40.6, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Big holder adds $215K of VVR", "source_url": "https://www.sec.gov/Archives/edgar/data/1059386/000151028119000098/0001510281-19-000098-index.htm", "trade_date": "2019-04-26", "timestamp": "2019-04-26", "mins": 3956562}, {"id": "0001510281-19-000094", "src": "INSIDERS", "ticker": "VVR", "cik": "1059386", "company": "Invesco Senior Income Trust", "company_raw": "Invesco Senior Income Trust", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 729656.64, "score": 47.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "VVR's biggest backer adds $730K", "source_url": "https://www.sec.gov/Archives/edgar/data/1059386/000151028119000094/0001510281-19-000094-index.htm", "trade_date": "2019-04-23", "timestamp": "2019-04-23", "mins": 3960882}, {"id": "0001510281-19-000089", "src": "INSIDERS", "ticker": "VVR", "cik": "1059386", "company": "Invesco Senior Income Trust", "company_raw": "Invesco Senior Income Trust", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 306972.7, "score": 42.4, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner buys $307K more of VVR", "source_url": "https://www.sec.gov/Archives/edgar/data/1059386/000151028119000089/0001510281-19-000089-index.htm", "trade_date": "2019-04-22", "timestamp": "2019-04-22", "mins": 3962322}, {"id": "0001510281-19-000085", "src": "INSIDERS", "ticker": "VVR", "cik": "1059386", "company": "Invesco Senior Income Trust", "company_raw": "Invesco Senior Income Trust", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 348225.87, "score": 43.1, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner buys $348K more of VVR", "source_url": "https://www.sec.gov/Archives/edgar/data/1059386/000151028119000085/0001510281-19-000085-index.htm", "trade_date": "2019-04-17", "timestamp": "2019-04-17", "mins": 3969522}, {"id": "0001510281-19-000082", "src": "INSIDERS", "ticker": "VVR", "cik": "1059386", "company": "Invesco Senior Income Trust", "company_raw": "Invesco Senior Income Trust", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 771328.76, "score": 47.3, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Major holder piles $771K into VVR", "source_url": "https://www.sec.gov/Archives/edgar/data/1059386/000151028119000082/0001510281-19-000082-index.htm", "trade_date": "2019-04-15", "timestamp": "2019-04-15", "mins": 3972402}, {"id": "0001510281-19-000078", "src": "INSIDERS", "ticker": "VVR", "cik": "1059386", "company": "Invesco Senior Income Trust", "company_raw": "Invesco Senior Income Trust", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 98783.9, "score": 36.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The whale tops up: $99K of VVR", "source_url": "https://www.sec.gov/Archives/edgar/data/1059386/000151028119000078/0001510281-19-000078-index.htm", "trade_date": "2019-04-10", "timestamp": "2019-04-10", "mins": 3979602}, {"id": "0001510281-19-000074", "src": "INSIDERS", "ticker": "VVR", "cik": "1059386", "company": "Invesco Senior Income Trust", "company_raw": "Invesco Senior Income Trust", "who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1037485.3300000001, "score": 48.9, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "A 10% owner backs up the truck on VVR: $1M", "source_url": "https://www.sec.gov/Archives/edgar/data/1059386/000151028119000074/0001510281-19-000074-index.htm", "trade_date": "2019-04-09", "timestamp": "2019-04-09", "mins": 3981042}], "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 Senior Income Trust Common Stock (DE)", "new_value": "Invesco Senior Income Trust", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001059386", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001059386", "applied": 1, "detected_at": "2026-10-28T17:06:17.674051"}]}, "key_people": [{"who": "Citigroup Inc", "who_key": "CITIGROUP INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 125134802.0, "sold": 0, "net": 125134802.0, "trades": 2, "top_score": 72.5, "lean": "buying", "history": [{"action": "BUY", "amount": 125000000.0, "date": "2012-10-26", "score": 72.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1059386/000118143113020594/0001181431-13-020594-index.htm"}, {"action": "BUY", "amount": 134802.0, "date": "2011-07-26", "score": 38.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1059386/000118143111042806/0001181431-11-042806-index.htm"}], "latest": {"action": "BUY", "amount": 125000000.0, "date": "2012-10-26", "score": 72.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1059386/000118143113020594/0001181431-13-020594-index.htm"}}, {"who": "Saba Capital Management, L.P.", "who_key": "Saba Capital Management, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 11787940.46, "sold": 3980720.71, "net": 7807219.750000001, "trades": 17, "top_score": 56.7, "lean": "buying", "history": [{"action": "SELL", "amount": 955163.58, "date": "2019-12-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1059386/000151028119000192/0001510281-19-000192-index.htm"}, {"action": "SELL", "amount": 704808.26, "date": "2019-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1059386/000151028119000185/0001510281-19-000185-index.htm"}, {"action": "SELL", "amount": 1621888.17, "date": "2019-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1059386/000151028119000179/0001510281-19-000179-index.htm"}, {"action": "SELL", "amount": 698860.7000000001, "date": "2019-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1059386/000151028119000173/0001510281-19-000173-index.htm"}, {"action": "BUY", "amount": 861770.91, "date": "2019-05-13", "score": 47.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1059386/000151028119000110/0001510281-19-000110-index.htm"}, {"action": "BUY", "amount": 313798.17, "date": "2019-05-10", "score": 42.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1059386/000151028119000107/0001510281-19-000107-index.htm"}, {"action": "BUY", "amount": 868000.0, "date": "2019-05-03", "score": 47.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1059386/000151028119000104/0001510281-19-000104-index.htm"}, {"action": "BUY", "amount": 1647016.98, "date": "2019-05-02", "score": 51.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1059386/000151028119000102/0001510281-19-000102-index.htm"}, {"action": "BUY", "amount": 90190.1, "date": "2019-04-30", "score": 36.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1059386/000151028119000100/0001510281-19-000100-index.htm"}, {"action": "BUY", "amount": 215499.99999999997, "date": "2019-04-26", "score": 40.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1059386/000151028119000098/0001510281-19-000098-index.htm"}, {"action": "BUY", "amount": 729656.64, "date": "2019-04-23", "score": 47.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1059386/000151028119000094/0001510281-19-000094-index.htm"}, {"action": "BUY", "amount": 306972.7, "date": "2019-04-22", "score": 42.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1059386/000151028119000089/0001510281-19-000089-index.htm"}, {"action": "BUY", "amount": 348225.87, "date": "2019-04-17", "score": 43.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1059386/000151028119000085/0001510281-19-000085-index.htm"}, {"action": "BUY", "amount": 771328.76, "date": "2019-04-15", "score": 47.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1059386/000151028119000082/0001510281-19-000082-index.htm"}, {"action": "BUY", "amount": 98783.9, "date": "2019-04-10", "score": 36.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1059386/000151028119000078/0001510281-19-000078-index.htm"}, {"action": "BUY", "amount": 1037485.3300000001, "date": "2019-04-09", "score": 48.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1059386/000151028119000074/0001510281-19-000074-index.htm"}, {"action": "BUY", "amount": 4499211.100000001, "date": "2019-04-05", "score": 56.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1059386/000151028119000070/0001510281-19-000070-index.htm"}], "latest": {"action": "SELL", "amount": 955163.58, "date": "2019-12-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1059386/000151028119000192/0001510281-19-000192-index.htm"}}, {"who": "Rodney F. Dammeyer", "who_key": "DAMMEYER RODNEY F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 180225.63, "sold": 0, "net": 180225.63, "trades": 4, "top_score": 38.5, "lean": "buying", "history": [{"action": "BUY", "amount": 42993.630000000005, "date": "2008-04-11", "score": 37.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1059386/000120919108024103/0001209191-08-024103-index.htm"}, {"action": "BUY", "amount": 35540.0, "date": "2007-10-08", "score": 36.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1059386/000120919107057449/0001209191-07-057449-index.htm"}, {"action": "BUY", "amount": 12152.0, "date": "2007-07-11", "score": 30.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1059386/000120919107042017/0001209191-07-042017-index.htm"}, {"action": "BUY", "amount": 89540.0, "date": "2006-05-26", "score": 38.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1059386/000120919106033011/0001209191-06-033011-index.htm"}], "latest": {"action": "BUY", "amount": 42993.630000000005, "date": "2008-04-11", "score": 37.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1059386/000120919108024103/0001209191-08-024103-index.htm"}}, {"who": "Rodney F. Dammeyer", "who_key": "Dammeyer Rodney F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 116431.308, "net": -116431.308, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 116431.308, "date": "2012-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1059386/000120919112026915/0001209191-12-026915-index.htm"}], "latest": {"action": "SELL", "amount": 116431.308, "date": "2012-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1059386/000120919112026915/0001209191-12-026915-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": 99394.4, "sold": 0, "net": 99394.4, "trades": 1, "top_score": 40.9, "lean": "buying", "history": [{"action": "BUY", "amount": 99394.4, "date": "2010-05-05", "score": 40.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1059386/000093244011000412/0000932440-11-000412-index.htm"}], "latest": {"action": "BUY", "amount": 99394.4, "date": "2010-05-05", "score": 40.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1059386/000093244011000412/0000932440-11-000412-index.htm"}}, {"who": "Van Kampen Funds Inc.", "who_key": "Van Kampen Funds Inc.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 85558.03, "net": -85558.03, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 28555.15, "date": "2004-09-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1059386/000120919104045500/0001209191-04-045500-index.htm"}, {"action": "SELL", "amount": 28397.16, "date": "2004-09-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1059386/000120919104045356/0001209191-04-045356-index.htm"}, {"action": "SELL", "amount": 28605.72, "date": "2004-09-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1059386/000120919104045281/0001209191-04-045281-index.htm"}], "latest": {"action": "SELL", "amount": 28555.15, "date": "2004-09-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1059386/000120919104045500/0001209191-04-045500-index.htm"}}, {"who": "Amy R. Doberman", "who_key": "Doberman Amy R", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 8090.0, "sold": 7900.0, "net": 190.0, "trades": 2, "top_score": 31.5, "lean": "buying", "history": [{"action": "SELL", "amount": 7900.0, "date": "2007-10-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1059386/000141081707000001/0001410817-07-000001-index.htm"}, {"action": "BUY", "amount": 8090.0, "date": "2006-08-18", "score": 31.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1059386/000125896506000002/0001258965-06-000002-index.htm"}], "latest": {"action": "SELL", "amount": 7900.0, "date": "2007-10-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1059386/000141081707000001/0001410817-07-000001-index.htm"}}, {"who": "R. Craig Kennedy", "who_key": "KENNEDY R CRAIG", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 11075.0, "sold": 0, "net": 11075.0, "trades": 1, "top_score": 28.0, "lean": "buying", "history": [{"action": "BUY", "amount": 11075.0, "date": "2010-07-01", "score": 28.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1059386/000120919110037741/0001209191-10-037741-index.htm"}], "latest": {"action": "BUY", "amount": 11075.0, "date": "2010-07-01", "score": 28.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1059386/000120919110037741/0001209191-10-037741-index.htm"}}], "activity": [], "announcements": [{"form": "NPORT-P", "date": "2026-07-30", "title": "Form NPORT-P", "accession": "0001059386-26-000026", "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": "0001059386-26-000021", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-05-08", "title": "Form N-CSR", "accession": "0001193125-26-213473", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-04-29", "title": "Form NPORT-P", "accession": "0001059386-26-000014", "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": "0001059386-26-000004", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-11-07", "title": "Form N-CSRS", "accession": "0001193125-25-271170", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-10-30", "title": "Form NPORT-P", "accession": "0001059386-25-000005", "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": "0001021408-25-004152", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-07-30", "title": "Form NPORT-P", "accession": "0001752724-25-183709", "price_sensitive": false}, {"form": "40-APP/A", "date": "2025-07-09", "title": "Form 40-APP/A", "accession": "0001680359-25-000587", "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": "0001752724-25-102476", "price_sensitive": false}, {"form": "40-APP", "date": "2025-05-06", "title": "Form 40-APP", "accession": "0001680359-25-000301", "price_sensitive": false}, {"form": "N-CSR", "date": "2025-05-02", "title": "Form N-CSR", "accession": "0001193125-25-111542", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-04-29", "title": "Form NPORT-P", "accession": "0001752724-25-097230", "price_sensitive": false}, {"form": "424B5", "date": "2025-03-21", "title": "Prospectus", "accession": "0001104659-25-026711", "price_sensitive": false}, {"form": "POS EX", "date": "2025-03-06", "title": "Form POS EX", "accession": "0001193125-25-048460", "price_sensitive": false}, {"form": "EFFECT", "date": "2025-02-12", "title": "Form EFFECT", "accession": "9999999995-25-000410", "price_sensitive": false}], "performance": {"ticker": "VVR", "has_prices": true, "summary": {"n": 26, "avg": -0.3237844561691707, "win_rate": 0.0, "best": -0.31542056074766356, "worst": -0.3264367816091953, "as_of": "2026-08-17"}, "buys": [{"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 861770.91, "date": "2019-05-13", "score": 47.9, "ref_price": 4.29, "return": -0.317016317016317}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 313798.17, "date": "2019-05-10", "score": 42.5, "ref_price": 4.33, "return": -0.3233256351039261}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 868000.0, "date": "2019-05-03", "score": 47.9, "ref_price": 4.35, "return": -0.3264367816091953}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1647016.98, "date": "2019-05-02", "score": 51.4, "ref_price": 4.35, "return": -0.3264367816091953}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 90190.1, "date": "2019-04-30", "score": 36.0, "ref_price": 4.34, "return": -0.32488479262672804}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 215499.99999999997, "date": "2019-04-26", "score": 40.6, "ref_price": 4.3, "return": -0.31860465116279063}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 729656.64, "date": "2019-04-23", "score": 47.0, "ref_price": 4.33, "return": -0.3233256351039261}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 306972.7, "date": "2019-04-22", "score": 42.4, "ref_price": 4.31, "return": -0.32018561484918784}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 348225.87, "date": "2019-04-17", "score": 43.1, "ref_price": 4.32, "return": -0.32175925925925924}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 771328.76, "date": "2019-04-15", "score": 47.3, "ref_price": 4.28, "return": -0.31542056074766356}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 98783.9, "date": "2019-04-10", "score": 36.5, "ref_price": 4.34, "return": -0.32488479262672804}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1037485.3300000001, "date": "2019-04-09", "score": 48.9, "ref_price": 4.29, "return": -0.317016317016317}, {"who": "Saba Capital Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 4499211.100000001, "date": "2019-04-05", "score": 56.7, "ref_price": 4.28, "return": -0.31542056074766356}, {"who": "Hutton Heagy Linda", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4984.95, "date": "2014-02-26", "score": 24.3, "ref_price": 4.35, "return": -0.3264367816091953}, {"who": "ARCH DAVID C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2520.0, "date": "2013-03-12", "score": 21.6, "ref_price": 4.35, "return": -0.3264367816091953}, {"who": "WOOLSEY SUZANNE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4997.888, "date": "2013-03-12", "score": 24.3, "ref_price": 4.35, "return": -0.3264367816091953}, {"who": "CITIGROUP INC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 125000000.0, "date": "2012-10-26", "score": 72.5, "ref_price": 4.35, "return": -0.3264367816091953}, {"who": "WHALEN WAYNE W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5060.0, "date": "2012-10-04", "score": 24.4, "ref_price": 4.35, "return": -0.3264367816091953}, {"who": "CITIGROUP INC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 134802.0, "date": "2011-07-26", "score": 38.1, "ref_price": 4.35, "return": -0.3264367816091953}, {"who": "KENNEDY R CRAIG", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11075.0, "date": "2010-07-01", "score": 28.0, "ref_price": 4.35, "return": -0.3264367816091953}, {"who": "BANK OF AMERICA CORP /DE/", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 99394.4, "date": "2010-05-05", "score": 40.9, "ref_price": 4.35, "return": -0.3264367816091953}, {"who": "DAMMEYER RODNEY F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 42993.630000000005, "date": "2008-04-11", "score": 37.8, "ref_price": 4.35, "return": -0.3264367816091953}, {"who": "DAMMEYER RODNEY F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 35540.0, "date": "2007-10-08", "score": 36.0, "ref_price": 4.35, "return": -0.3264367816091953}, {"who": "DAMMEYER RODNEY F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12152.0, "date": "2007-07-11", "score": 30.3, "ref_price": 4.35, "return": -0.3264367816091953}, {"who": "Doberman Amy R", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 8090.0, "date": "2006-08-18", "score": 31.5, "ref_price": 4.35, "return": -0.3264367816091953}, {"who": "DAMMEYER RODNEY F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 89540.0, "date": "2006-05-26", "score": 38.5, "ref_price": 4.35, "return": -0.3264367816091953}]}, "price_series": [{"date": "2016-08-17", "close": 4.35, "volume": 577416.0}, {"date": "2016-08-18", "close": 4.33, "volume": 324209.0}, {"date": "2016-08-19", "close": 4.34, "volume": 187396.0}, {"date": "2016-08-22", "close": 4.32, "volume": 332696.0}, {"date": "2016-08-23", "close": 4.33, "volume": 580154.0}, {"date": "2016-08-24", "close": 4.31, "volume": 569564.0}, {"date": "2016-08-25", "close": 4.35, "volume": 259927.0}, {"date": "2016-08-26", "close": 4.32, "volume": 385707.0}, {"date": "2016-08-29", "close": 4.37, "volume": 322620.0}, {"date": "2016-08-30", "close": 4.39, "volume": 477697.0}, {"date": "2016-08-31", "close": 4.41, "volume": 691928.0}, {"date": "2016-09-01", "close": 4.37, "volume": 516889.0}, {"date": "2016-09-02", "close": 4.37, "volume": 345078.0}, {"date": "2016-09-06", "close": 4.35, "volume": 407844.0}, {"date": "2016-09-07", "close": 4.38, "volume": 272351.0}, {"date": "2016-09-08", "close": 4.36, "volume": 557448.0}, {"date": "2016-09-09", "close": 4.32, "volume": 479009.0}, {"date": "2016-09-12", "close": 4.28, "volume": 831002.0}, {"date": "2016-09-13", "close": 4.27, "volume": 703407.0}, {"date": "2016-09-14", "close": 4.28, "volume": 438447.0}, {"date": "2016-09-15", "close": 4.29, "volume": 611221.0}, {"date": "2016-09-16", "close": 4.29, "volume": 455602.0}, {"date": "2016-09-19", "close": 4.27, "volume": 581167.0}, {"date": "2016-09-20", "close": 4.3, "volume": 425487.0}, {"date": "2016-09-21", "close": 4.3, "volume": 367596.0}, {"date": "2016-09-22", "close": 4.31, "volume": 587949.0}, {"date": "2016-09-23", "close": 4.3, "volume": 493765.0}, {"date": "2016-09-26", "close": 4.32, "volume": 339455.0}, {"date": "2016-09-27", "close": 4.31, "volume": 614125.0}, {"date": "2016-09-28", "close": 4.35, "volume": 519182.0}, {"date": "2016-09-29", "close": 4.31, "volume": 395416.0}, {"date": "2016-09-30", "close": 4.33, "volume": 378493.0}, {"date": "2016-10-03", "close": 4.34, "volume": 537016.0}, {"date": "2016-10-04", "close": 4.35, "volume": 478007.0}, {"date": "2016-10-05", "close": 4.37, "volume": 329335.0}, {"date": "2016-10-06", "close": 4.35, "volume": 329007.0}, {"date": "2016-10-07", "close": 4.34, "volume": 462959.0}, {"date": "2016-10-10", "close": 4.33, "volume": 424785.0}, {"date": "2016-10-11", "close": 4.35, "volume": 277065.0}, {"date": "2016-10-12", "close": 4.35, "volume": 232171.0}, {"date": "2016-10-13", "close": 4.35, "volume": 1000357.0}, {"date": "2016-10-14", "close": 4.35, "volume": 606322.0}, {"date": "2016-10-17", "close": 4.34, "volume": 479082.0}, {"date": "2016-10-18", "close": 4.34, "volume": 518750.0}, {"date": "2016-10-19", "close": 4.38, "volume": 740876.0}, {"date": "2016-10-20", "close": 4.36, "volume": 395504.0}, {"date": "2016-10-21", "close": 4.37, "volume": 428131.0}, {"date": "2016-10-24", "close": 4.39, "volume": 349284.0}, {"date": "2016-10-25", "close": 4.4, "volume": 810577.0}, {"date": "2016-10-26", "close": 4.42, "volume": 387221.0}, {"date": "2016-10-27", "close": 4.39, "volume": 1355808.0}, {"date": "2016-10-28", "close": 4.39, "volume": 365990.0}, {"date": "2016-10-31", "close": 4.39, "volume": 372358.0}, {"date": "2016-11-01", "close": 4.37, "volume": 432222.0}, {"date": "2016-11-02", "close": 4.33, "volume": 339696.0}, {"date": "2016-11-03", "close": 4.31, "volume": 601788.0}, {"date": "2016-11-04", "close": 4.28, "volume": 430567.0}, {"date": "2016-11-07", "close": 4.3, "volume": 612094.0}, {"date": "2016-11-08", "close": 4.36, "volume": 584211.0}, {"date": "2016-11-09", "close": 4.33, "volume": 457340.0}, {"date": "2016-11-10", "close": 4.28, "volume": 886871.0}, {"date": "2016-11-11", "close": 4.33, "volume": 336961.0}, {"date": "2016-11-14", "close": 4.34, "volume": 600262.0}, {"date": "2016-11-15", "close": 4.39, "volume": 717387.0}, {"date": "2016-11-16", "close": 4.41, "volume": 458668.0}, {"date": "2016-11-17", "close": 4.38, "volume": 444039.0}, {"date": "2016-11-18", "close": 4.42, "volume": 773199.0}, {"date": "2016-11-21", "close": 4.45, "volume": 785228.0}, {"date": "2016-11-22", "close": 4.47, "volume": 1010903.0}, {"date": "2016-11-23", "close": 4.48, "volume": 699916.0}, {"date": "2016-11-25", "close": 4.5, "volume": 526688.0}, {"date": "2016-11-28", "close": 4.49, "volume": 641490.0}, {"date": "2016-11-29", "close": 4.48, "volume": 937053.0}, {"date": "2016-11-30", "close": 4.49, "volume": 619209.0}, {"date": "2016-12-01", "close": 4.52, "volume": 861047.0}, {"date": "2016-12-02", "close": 4.49, "volume": 1960436.0}, {"date": "2016-12-05", "close": 4.47, "volume": 684410.0}, {"date": "2016-12-06", "close": 4.47, "volume": 1030390.0}, {"date": "2016-12-07", "close": 4.49, "volume": 1154946.0}, {"date": "2016-12-08", "close": 4.48, "volume": 1040765.0}, {"date": "2016-12-09", "close": 4.54, "volume": 1123779.0}, {"date": "2016-12-12", "close": 4.53, "volume": 1085977.0}, {"date": "2016-12-13", "close": 4.52, "volume": 903271.0}, {"date": "2016-12-14", "close": 4.51, "volume": 992894.0}, {"date": "2016-12-15", "close": 4.49, "volume": 1026948.0}, {"date": "2016-12-16", "close": 4.5, "volume": 1431746.0}, {"date": "2016-12-19", "close": 4.54, "volume": 599103.0}, {"date": "2016-12-20", "close": 4.59, "volume": 834876.0}, {"date": "2016-12-21", "close": 4.6, "volume": 589923.0}, {"date": "2016-12-22", "close": 4.59, "volume": 783634.0}, {"date": "2016-12-23", "close": 4.57, "volume": 734985.0}, {"date": "2016-12-27", "close": 4.57, "volume": 842717.0}, {"date": "2016-12-28", "close": 4.6, "volume": 610853.0}, {"date": "2016-12-29", "close": 4.62, "volume": 976513.0}, {"date": "2016-12-30", "close": 4.64, "volume": 758255.0}, {"date": "2017-01-03", "close": 4.66, "volume": 457060.0}, {"date": "2017-01-04", "close": 4.61, "volume": 1297180.0}, {"date": "2017-01-05", "close": 4.58, "volume": 969545.0}, {"date": "2017-01-06", "close": 4.59, "volume": 521695.0}, {"date": "2017-01-09", "close": 4.57, "volume": 536046.0}, {"date": "2017-01-10", "close": 4.6, "volume": 533497.0}, {"date": "2017-01-11", "close": 4.61, "volume": 475010.0}, {"date": "2017-01-12", "close": 4.6, "volume": 386521.0}, {"date": "2017-01-13", "close": 4.62, "volume": 556708.0}, {"date": "2017-01-17", "close": 4.58, "volume": 602460.0}, {"date": "2017-01-18", "close": 4.58, "volume": 515570.0}, {"date": "2017-01-19", "close": 4.58, "volume": 580068.0}, {"date": "2017-01-20", "close": 4.56, "volume": 667729.0}, {"date": "2017-01-23", "close": 4.59, "volume": 500313.0}, {"date": "2017-01-24", "close": 4.61, "volume": 780547.0}, {"date": "2017-01-25", "close": 4.64, "volume": 745879.0}, {"date": "2017-01-26", "close": 4.6, "volume": 912115.0}, {"date": "2017-01-27", "close": 4.59, "volume": 564499.0}, {"date": "2017-01-30", "close": 4.63, "volume": 518671.0}, {"date": "2017-01-31", "close": 4.63, "volume": 818417.0}, {"date": "2017-02-01", "close": 4.61, "volume": 1406711.0}, {"date": "2017-02-02", "close": 4.64, "volume": 397346.0}, {"date": "2017-02-03", "close": 4.67, "volume": 722076.0}, {"date": "2017-02-06", "close": 4.67, "volume": 464094.0}, {"date": "2017-02-07", "close": 4.66, "volume": 471738.0}, {"date": "2017-02-08", "close": 4.66, "volume": 571139.0}, {"date": "2017-02-09", "close": 4.67, "volume": 461691.0}, {"date": "2017-02-10", "close": 4.7, "volume": 763499.0}, {"date": "2017-02-13", "close": 4.66, "volume": 628885.0}, {"date": "2017-02-14", "close": 4.65, "volume": 891254.0}, {"date": "2017-02-15", "close": 4.67, "volume": 905758.0}, {"date": "2017-02-16", "close": 4.67, "volume": 463864.0}, {"date": "2017-02-17", "close": 4.67, "volume": 455577.0}, {"date": "2017-02-21", "close": 4.67, "volume": 626401.0}, {"date": "2017-02-22", "close": 4.67, "volume": 452050.0}, {"date": "2017-02-23", "close": 4.7, "volume": 860377.0}, {"date": "2017-02-24", "close": 4.71, "volume": 396527.0}, {"date": "2017-02-27", "close": 4.72, "volume": 459825.0}, {"date": "2017-02-28", "close": 4.72, "volume": 553242.0}, {"date": "2017-03-01", "close": 4.74, "volume": 1082162.0}, {"date": "2017-03-02", "close": 4.72, "volume": 490566.0}, {"date": "2017-03-03", "close": 4.75, "volume": 721320.0}, {"date": "2017-03-06", "close": 4.74, "volume": 471525.0}, {"date": "2017-03-07", "close": 4.75, "volume": 648094.0}, {"date": "2017-03-08", "close": 4.76, "volume": 516624.0}, {"date": "2017-03-09", "close": 4.69, "volume": 655279.0}, {"date": "2017-03-10", "close": 4.69, "volume": 459647.0}, {"date": "2017-03-13", "close": 4.66, "volume": 733583.0}, {"date": "2017-03-14", "close": 4.63, "volume": 366111.0}, {"date": "2017-03-15", "close": 4.67, "volume": 626471.0}, {"date": "2017-03-16", "close": 4.7, "volume": 405491.0}, {"date": "2017-03-17", "close": 4.69, "volume": 461969.0}, {"date": "2017-03-20", "close": 4.69, "volume": 519186.0}, {"date": "2017-03-21", "close": 4.67, "volume": 420148.0}, {"date": "2017-03-22", "close": 4.69, "volume": 371570.0}, {"date": "2017-03-23", "close": 4.68, "volume": 420362.0}, {"date": "2017-03-24", "close": 4.68, "volume": 347735.0}, {"date": "2017-03-27", "close": 4.68, "volume": 207821.0}, {"date": "2017-03-28", "close": 4.67, "volume": 471561.0}, {"date": "2017-03-29", "close": 4.7, "volume": 362313.0}, {"date": "2017-03-30", "close": 4.64, "volume": 677697.0}, {"date": "2017-03-31", "close": 4.63, "volume": 1050281.0}, {"date": "2017-04-03", "close": 4.63, "volume": 732666.0}, {"date": "2017-04-04", "close": 4.65, "volume": 393355.0}, {"date": "2017-04-05", "close": 4.63, "volume": 435556.0}, {"date": "2017-04-06", "close": 4.63, "volume": 519790.0}, {"date": "2017-04-07", "close": 4.62, "volume": 531723.0}, {"date": "2017-04-10", "close": 4.64, "volume": 522701.0}, {"date": "2017-04-11", "close": 4.62, "volume": 690047.0}, {"date": "2017-04-12", "close": 4.61, "volume": 471261.0}, {"date": "2017-04-13", "close": 4.63, "volume": 397554.0}, {"date": "2017-04-17", "close": 4.61, "volume": 270734.0}, {"date": "2017-04-18", "close": 4.62, "volume": 296748.0}, {"date": "2017-04-19", "close": 4.63, "volume": 598335.0}, {"date": "2017-04-20", "close": 4.69, "volume": 715570.0}, {"date": "2017-04-21", "close": 4.68, "volume": 1134132.0}, {"date": "2017-04-24", "close": 4.65, "volume": 488688.0}, {"date": "2017-04-25", "close": 4.67, "volume": 602989.0}, {"date": "2017-04-26", "close": 4.68, "volume": 390582.0}, {"date": "2017-04-27", "close": 4.71, "volume": 339230.0}, {"date": "2017-04-28", "close": 4.7, "volume": 360341.0}, {"date": "2017-05-01", "close": 4.72, "volume": 423944.0}, {"date": "2017-05-02", "close": 4.71, "volume": 340625.0}, {"date": "2017-05-03", "close": 4.71, "volume": 258713.0}, {"date": "2017-05-04", "close": 4.69, "volume": 534601.0}, {"date": "2017-05-05", "close": 4.68, "volume": 354771.0}, {"date": "2017-05-08", "close": 4.72, "volume": 625086.0}, {"date": "2017-05-09", "close": 4.72, "volume": 292380.0}, {"date": "2017-05-10", "close": 4.7, "volume": 475019.0}, {"date": "2017-05-11", "close": 4.7, "volume": 487272.0}, {"date": "2017-05-12", "close": 4.7, "volume": 415003.0}, {"date": "2017-05-15", "close": 4.69, "volume": 237574.0}, {"date": "2017-05-16", "close": 4.68, "volume": 381664.0}, {"date": "2017-05-17", "close": 4.65, "volume": 534377.0}, {"date": "2017-05-18", "close": 4.65, "volume": 473735.0}, {"date": "2017-05-19", "close": 4.64, "volume": 294354.0}, {"date": "2017-05-22", "close": 4.65, "volume": 392164.0}, {"date": "2017-05-23", "close": 4.68, "volume": 381937.0}, {"date": "2017-05-24", "close": 4.7, "volume": 529940.0}, {"date": "2017-05-25", "close": 4.7, "volume": 349618.0}, {"date": "2017-05-26", "close": 4.68, "volume": 232176.0}, {"date": "2017-05-30", "close": 4.69, "volume": 382469.0}, {"date": "2017-05-31", "close": 4.68, "volume": 374572.0}, {"date": "2017-06-01", "close": 4.68, "volume": 348200.0}, {"date": "2017-06-02", "close": 4.68, "volume": 294202.0}, {"date": "2017-06-05", "close": 4.65, "volume": 397181.0}, {"date": "2017-06-06", "close": 4.65, "volume": 319475.0}, {"date": "2017-06-07", "close": 4.65, "volume": 278413.0}, {"date": "2017-06-08", "close": 4.64, "volume": 349369.0}, {"date": "2017-06-09", "close": 4.63, "volume": 294680.0}, {"date": "2017-06-12", "close": 4.63, "volume": 398918.0}, {"date": "2017-06-13", "close": 4.62, "volume": 375901.0}, {"date": "2017-06-14", "close": 4.63, "volume": 287747.0}, {"date": "2017-06-15", "close": 4.61, "volume": 528477.0}, {"date": "2017-06-16", "close": 4.57, "volume": 353569.0}, {"date": "2017-06-19", "close": 4.58, "volume": 429100.0}, {"date": "2017-06-20", "close": 4.58, "volume": 600242.0}, {"date": "2017-06-21", "close": 4.54, "volume": 345710.0}, {"date": "2017-06-22", "close": 4.53, "volume": 394079.0}, {"date": "2017-06-23", "close": 4.56, "volume": 380595.0}, {"date": "2017-06-26", "close": 4.51, "volume": 740337.0}, {"date": "2017-06-27", "close": 4.49, "volume": 569112.0}, {"date": "2017-06-28", "close": 4.52, "volume": 445944.0}, {"date": "2017-06-29", "close": 4.51, "volume": 623944.0}, {"date": "2017-06-30", "close": 4.56, "volume": 696865.0}, {"date": "2017-07-03", "close": 4.6, "volume": 244477.0}, {"date": "2017-07-05", "close": 4.53, "volume": 465960.0}, {"date": "2017-07-06", "close": 4.5, "volume": 349698.0}, {"date": "2017-07-07", "close": 4.54, "volume": 348761.0}, {"date": "2017-07-10", "close": 4.55, "volume": 251704.0}, {"date": "2017-07-11", "close": 4.54, "volume": 278414.0}, {"date": "2017-07-12", "close": 4.52, "volume": 340003.0}, {"date": "2017-07-13", "close": 4.53, "volume": 317288.0}, {"date": "2017-07-14", "close": 4.54, "volume": 257435.0}, {"date": "2017-07-17", "close": 4.52, "volume": 370220.0}, {"date": "2017-07-18", "close": 4.53, "volume": 327501.0}, {"date": "2017-07-19", "close": 4.52, "volume": 297074.0}, {"date": "2017-07-20", "close": 4.52, "volume": 514292.0}, {"date": "2017-07-21", "close": 4.52, "volume": 527899.0}, {"date": "2017-07-24", "close": 4.5, "volume": 346120.0}, {"date": "2017-07-25", "close": 4.54, "volume": 329371.0}, {"date": "2017-07-26", "close": 4.55, "volume": 231794.0}, {"date": "2017-07-27", "close": 4.53, "volume": 368779.0}, {"date": "2017-07-28", "close": 4.53, "volume": 279000.0}, {"date": "2017-07-31", "close": 4.55, "volume": 455646.0}, {"date": "2017-08-01", "close": 4.56, "volume": 436750.0}, {"date": "2017-08-02", "close": 4.56, "volume": 802328.0}, {"date": "2017-08-03", "close": 4.52, "volume": 337256.0}, {"date": "2017-08-04", "close": 4.55, "volume": 173422.0}, {"date": "2017-08-07", "close": 4.56, "volume": 897630.0}, {"date": "2017-08-08", "close": 4.57, "volume": 416091.0}, {"date": "2017-08-09", "close": 4.5, "volume": 356409.0}, {"date": "2017-08-10", "close": 4.45, "volume": 391314.0}, {"date": "2017-08-11", "close": 4.47, "volume": 456796.0}, {"date": "2017-08-14", "close": 4.48, "volume": 261442.0}, {"date": "2017-08-15", "close": 4.47, "volume": 365418.0}, {"date": "2017-08-16", "close": 4.45, "volume": 483478.0}, {"date": "2017-08-17", "close": 4.45, "volume": 376138.0}, {"date": "2017-08-18", "close": 4.45, "volume": 1450097.0}, {"date": "2017-08-21", "close": 4.44, "volume": 343598.0}, {"date": "2017-08-22", "close": 4.44, "volume": 349436.0}, {"date": "2017-08-23", "close": 4.45, "volume": 401273.0}, {"date": "2017-08-24", "close": 4.44, "volume": 440358.0}, {"date": "2017-08-25", "close": 4.44, "volume": 399769.0}, {"date": "2017-08-28", "close": 4.45, "volume": 482653.0}, {"date": "2017-08-29", "close": 4.43, "volume": 354983.0}, {"date": "2017-08-30", "close": 4.43, "volume": 340000.0}, {"date": "2017-08-31", "close": 4.44, "volume": 459121.0}, {"date": "2017-09-01", "close": 4.44, "volume": 682260.0}, {"date": "2017-09-05", "close": 4.41, "volume": 1453299.0}, {"date": "2017-09-06", "close": 4.42, "volume": 1285272.0}, {"date": "2017-09-07", "close": 4.44, "volume": 825792.0}, {"date": "2017-09-08", "close": 4.42, "volume": 547737.0}, {"date": "2017-09-11", "close": 4.44, "volume": 278272.0}, {"date": "2017-09-12", "close": 4.43, "volume": 249750.0}, {"date": "2017-09-13", "close": 4.42, "volume": 561940.0}, {"date": "2017-09-14", "close": 4.41, "volume": 351119.0}, {"date": "2017-09-15", "close": 4.42, "volume": 364058.0}, {"date": "2017-09-18", "close": 4.4, "volume": 485133.0}, {"date": "2017-09-19", "close": 4.41, "volume": 576701.0}, {"date": "2017-09-20", "close": 4.4, "volume": 435991.0}, {"date": "2017-09-21", "close": 4.38, "volume": 1046237.0}, {"date": "2017-09-22", "close": 4.43, "volume": 533826.0}, {"date": "2017-09-25", "close": 4.44, "volume": 340033.0}, {"date": "2017-09-26", "close": 4.45, "volume": 353888.0}, {"date": "2017-09-27", "close": 4.44, "volume": 565615.0}, {"date": "2017-09-28", "close": 4.49, "volume": 387553.0}, {"date": "2017-09-29", "close": 4.49, "volume": 647949.0}, {"date": "2017-10-02", "close": 4.49, "volume": 332966.0}, {"date": "2017-10-03", "close": 4.49, "volume": 253567.0}, {"date": "2017-10-04", "close": 4.48, "volume": 588702.0}, {"date": "2017-10-05", "close": 4.47, "volume": 714764.0}, {"date": "2017-10-06", "close": 4.46, "volume": 367986.0}, {"date": "2017-10-09", "close": 4.47, "volume": 223902.0}, {"date": "2017-10-10", "close": 4.47, "volume": 343517.0}, {"date": "2017-10-11", "close": 4.49, "volume": 501458.0}, {"date": "2017-10-12", "close": 4.47, "volume": 360341.0}, {"date": "2017-10-13", "close": 4.45, "volume": 463626.0}, {"date": "2017-10-16", "close": 4.45, "volume": 323807.0}, {"date": "2017-10-17", "close": 4.46, "volume": 476698.0}, {"date": "2017-10-18", "close": 4.43, "volume": 419047.0}, {"date": "2017-10-19", "close": 4.42, "volume": 452358.0}, {"date": "2017-10-20", "close": 4.45, "volume": 371594.0}, {"date": "2017-10-23", "close": 4.45, "volume": 445769.0}, {"date": "2017-10-24", "close": 4.44, "volume": 358443.0}, {"date": "2017-10-25", "close": 4.41, "volume": 393517.0}, {"date": "2017-10-26", "close": 4.43, "volume": 551574.0}, {"date": "2017-10-27", "close": 4.42, "volume": 383488.0}, {"date": "2017-10-30", "close": 4.44, "volume": 350170.0}, {"date": "2017-10-31", "close": 4.43, "volume": 391288.0}, {"date": "2017-11-01", "close": 4.43, "volume": 608355.0}, {"date": "2017-11-02", "close": 4.41, "volume": 599303.0}, {"date": "2017-11-03", "close": 4.39, "volume": 474209.0}, {"date": "2017-11-06", "close": 4.41, "volume": 635120.0}, {"date": "2017-11-07", "close": 4.39, "volume": 365012.0}, {"date": "2017-11-08", "close": 4.38, "volume": 406801.0}, {"date": "2017-11-09", "close": 4.38, "volume": 380855.0}, {"date": "2017-11-10", "close": 4.36, "volume": 378024.0}, {"date": "2017-11-13", "close": 4.34, "volume": 440486.0}, {"date": "2017-11-14", "close": 4.3, "volume": 1410636.0}, {"date": "2017-11-15", "close": 4.33, "volume": 1117173.0}, {"date": "2017-11-16", "close": 4.37, "volume": 567881.0}, {"date": "2017-11-17", "close": 4.36, "volume": 355052.0}, {"date": "2017-11-20", "close": 4.34, "volume": 511190.0}, {"date": "2017-11-21", "close": 4.35, "volume": 446583.0}, {"date": "2017-11-22", "close": 4.33, "volume": 362376.0}, {"date": "2017-11-24", "close": 4.37, "volume": 285411.0}, {"date": "2017-11-27", "close": 4.34, "volume": 556110.0}, {"date": "2017-11-28", "close": 4.38, "volume": 748658.0}, {"date": "2017-11-29", "close": 4.4, "volume": 1025509.0}, {"date": "2017-11-30", "close": 4.41, "volume": 501816.0}, {"date": "2017-12-01", "close": 4.38, "volume": 579607.0}, {"date": "2017-12-04", "close": 4.41, "volume": 666387.0}, {"date": "2017-12-05", "close": 4.42, "volume": 466930.0}, {"date": "2017-12-06", "close": 4.42, "volume": 464466.0}, {"date": "2017-12-07", "close": 4.41, "volume": 254848.0}, {"date": "2017-12-08", "close": 4.43, "volume": 478899.0}, {"date": "2017-12-11", "close": 4.42, "volume": 564352.0}, {"date": "2017-12-12", "close": 4.4, "volume": 451228.0}, {"date": "2017-12-13", "close": 4.39, "volume": 495585.0}, {"date": "2017-12-14", "close": 4.36, "volume": 940925.0}, {"date": "2017-12-15", "close": 4.35, "volume": 1008405.0}, {"date": "2017-12-18", "close": 4.36, "volume": 855513.0}, {"date": "2017-12-19", "close": 4.36, "volume": 719303.0}, {"date": "2017-12-20", "close": 4.37, "volume": 892826.0}, {"date": "2017-12-21", "close": 4.35, "volume": 1239830.0}, {"date": "2017-12-22", "close": 4.37, "volume": 806671.0}, {"date": "2017-12-26", "close": 4.44, "volume": 949491.0}, {"date": "2017-12-27", "close": 4.41, "volume": 483717.0}, {"date": "2017-12-28", "close": 4.4, "volume": 550746.0}, {"date": "2017-12-29", "close": 4.39, "volume": 1121119.0}, {"date": "2018-01-02", "close": 4.46, "volume": 1673797.0}, {"date": "2018-01-03", "close": 4.46, "volume": 1554701.0}, {"date": "2018-01-04", "close": 4.45, "volume": 1541951.0}, {"date": "2018-01-05", "close": 4.44, "volume": 338201.0}, {"date": "2018-01-08", "close": 4.4, "volume": 325452.0}, {"date": "2018-01-09", "close": 4.44, "volume": 514947.0}, {"date": "2018-01-10", "close": 4.42, "volume": 655089.0}, {"date": "2018-01-11", "close": 4.43, "volume": 775385.0}, {"date": "2018-01-12", "close": 4.47, "volume": 586885.0}, {"date": "2018-01-16", "close": 4.46, "volume": 534222.0}, {"date": "2018-01-17", "close": 4.47, "volume": 638582.0}, {"date": "2018-01-18", "close": 4.47, "volume": 504450.0}, {"date": "2018-01-19", "close": 4.44, "volume": 315629.0}, {"date": "2018-01-22", "close": 4.46, "volume": 302662.0}, {"date": "2018-01-23", "close": 4.48, "volume": 561854.0}, {"date": "2018-01-24", "close": 4.47, "volume": 399972.0}, {"date": "2018-01-25", "close": 4.44, "volume": 352626.0}, {"date": "2018-01-26", "close": 4.46, "volume": 323147.0}, {"date": "2018-01-29", "close": 4.42, "volume": 428196.0}, {"date": "2018-01-30", "close": 4.44, "volume": 1062485.0}, {"date": "2018-01-31", "close": 4.4, "volume": 633283.0}, {"date": "2018-02-01", "close": 4.42, "volume": 455808.0}, {"date": "2018-02-02", "close": 4.42, "volume": 517129.0}, {"date": "2018-02-05", "close": 4.36, "volume": 690988.0}, {"date": "2018-02-06", "close": 4.41, "volume": 940674.0}, {"date": "2018-02-07", "close": 4.41, "volume": 425773.0}, {"date": "2018-02-08", "close": 4.38, "volume": 481788.0}, {"date": "2018-02-09", "close": 4.37, "volume": 540543.0}, {"date": "2018-02-12", "close": 4.41, "volume": 323824.0}, {"date": "2018-02-13", "close": 4.41, "volume": 268845.0}, {"date": "2018-02-14", "close": 4.41, "volume": 522330.0}, {"date": "2018-02-15", "close": 4.4, "volume": 261820.0}, {"date": "2018-02-16", "close": 4.4, "volume": 399689.0}, {"date": "2018-02-20", "close": 4.41, "volume": 300782.0}, {"date": "2018-02-21", "close": 4.41, "volume": 464932.0}, {"date": "2018-02-22", "close": 4.4, "volume": 169857.0}, {"date": "2018-02-23", "close": 4.39, "volume": 1002924.0}, {"date": "2018-02-26", "close": 4.4, "volume": 638878.0}, {"date": "2018-02-27", "close": 4.4, "volume": 403051.0}, {"date": "2018-02-28", "close": 4.4, "volume": 391749.0}, {"date": "2018-03-01", "close": 4.4, "volume": 307201.0}, {"date": "2018-03-02", "close": 4.39, "volume": 448209.0}, {"date": "2018-03-05", "close": 4.41, "volume": 517157.0}, {"date": "2018-03-06", "close": 4.42, "volume": 366613.0}, {"date": "2018-03-07", "close": 4.41, "volume": 197435.0}, {"date": "2018-03-08", "close": 4.41, "volume": 206112.0}, {"date": "2018-03-09", "close": 4.46, "volume": 534399.0}, {"date": "2018-03-12", "close": 4.43, "volume": 364528.0}, {"date": "2018-03-13", "close": 4.46, "volume": 395967.0}, {"date": "2018-03-14", "close": 4.44, "volume": 281801.0}, {"date": "2018-03-15", "close": 4.42, "volume": 348127.0}, {"date": "2018-03-16", "close": 4.41, "volume": 314006.0}, {"date": "2018-03-19", "close": 4.41, "volume": 370254.0}, {"date": "2018-03-20", "close": 4.41, "volume": 360146.0}, {"date": "2018-03-21", "close": 4.42, "volume": 431241.0}, {"date": "2018-03-22", "close": 4.42, "volume": 426455.0}, {"date": "2018-03-23", "close": 4.4, "volume": 452670.0}, {"date": "2018-03-26", "close": 4.42, "volume": 497159.0}, {"date": "2018-03-27", "close": 4.41, "volume": 329041.0}, {"date": "2018-03-28", "close": 4.41, "volume": 597454.0}, {"date": "2018-03-29", "close": 4.4, "volume": 358446.0}, {"date": "2018-04-02", "close": 4.42, "volume": 269012.0}, {"date": "2018-04-03", "close": 4.4, "volume": 403774.0}, {"date": "2018-04-04", "close": 4.42, "volume": 555533.0}, {"date": "2018-04-05", "close": 4.41, "volume": 417280.0}, {"date": "2018-04-06", "close": 4.42, "volume": 560439.0}, {"date": "2018-04-09", "close": 4.43, "volume": 532368.0}, {"date": "2018-04-10", "close": 4.42, "volume": 329379.0}, {"date": "2018-04-11", "close": 4.42, "volume": 613970.0}, {"date": "2018-04-12", "close": 4.43, "volume": 204373.0}, {"date": "2018-04-13", "close": 4.42, "volume": 138042.0}, {"date": "2018-04-16", "close": 4.4, "volume": 236849.0}, {"date": "2018-04-17", "close": 4.45, "volume": 476138.0}, {"date": "2018-04-18", "close": 4.45, "volume": 513420.0}, {"date": "2018-04-19", "close": 4.45, "volume": 244349.0}, {"date": "2018-04-20", "close": 4.41, "volume": 291017.0}, {"date": "2018-04-23", "close": 4.44, "volume": 212731.0}, {"date": "2018-04-24", "close": 4.42, "volume": 212682.0}, {"date": "2018-04-25", "close": 4.44, "volume": 239802.0}, {"date": "2018-04-26", "close": 4.43, "volume": 236734.0}, {"date": "2018-04-27", "close": 4.43, "volume": 233340.0}, {"date": "2018-04-30", "close": 4.44, "volume": 343331.0}, {"date": "2018-05-01", "close": 4.46, "volume": 539065.0}, {"date": "2018-05-02", "close": 4.46, "volume": 343739.0}, {"date": "2018-05-03", "close": 4.46, "volume": 246538.0}, {"date": "2018-05-04", "close": 4.45, "volume": 410943.0}, {"date": "2018-05-07", "close": 4.45, "volume": 377344.0}, {"date": "2018-05-08", "close": 4.43, "volume": 431365.0}, {"date": "2018-05-09", "close": 4.41, "volume": 728515.0}, {"date": "2018-05-10", "close": 4.41, "volume": 423697.0}, {"date": "2018-05-11", "close": 4.42, "volume": 399962.0}, {"date": "2018-05-14", "close": 4.4, "volume": 530999.0}, {"date": "2018-05-15", "close": 4.4, "volume": 232623.0}, {"date": "2018-05-16", "close": 4.4, "volume": 372993.0}, {"date": "2018-05-17", "close": 4.41, "volume": 294159.0}, {"date": "2018-05-18", "close": 4.38, "volume": 345815.0}, {"date": "2018-05-21", "close": 4.41, "volume": 351012.0}, {"date": "2018-05-22", "close": 4.39, "volume": 318788.0}, {"date": "2018-05-23", "close": 4.4, "volume": 270055.0}, {"date": "2018-05-24", "close": 4.4, "volume": 260846.0}, {"date": "2018-05-25", "close": 4.38, "volume": 372797.0}, {"date": "2018-05-29", "close": 4.37, "volume": 370892.0}, {"date": "2018-05-30", "close": 4.41, "volume": 293702.0}, {"date": "2018-05-31", "close": 4.39, "volume": 263450.0}, {"date": "2018-06-01", "close": 4.4, "volume": 291937.0}, {"date": "2018-06-04", "close": 4.4, "volume": 218426.0}, {"date": "2018-06-05", "close": 4.39, "volume": 256279.0}, {"date": "2018-06-06", "close": 4.41, "volume": 252801.0}, {"date": "2018-06-07", "close": 4.41, "volume": 202475.0}, {"date": "2018-06-08", "close": 4.41, "volume": 148031.0}, {"date": "2018-06-11", "close": 4.4, "volume": 228090.0}, {"date": "2018-06-12", "close": 4.38, "volume": 223144.0}, {"date": "2018-06-13", "close": 4.36, "volume": 404879.0}, {"date": "2018-06-14", "close": 4.35, "volume": 353643.0}, {"date": "2018-06-15", "close": 4.39, "volume": 287244.0}, {"date": "2018-06-18", "close": 4.34, "volume": 353603.0}, {"date": "2018-06-19", "close": 4.33, "volume": 184886.0}, {"date": "2018-06-20", "close": 4.32, "volume": 450682.0}, {"date": "2018-06-21", "close": 4.31, "volume": 350338.0}, {"date": "2018-06-22", "close": 4.32, "volume": 273243.0}, {"date": "2018-06-25", "close": 4.31, "volume": 372404.0}, {"date": "2018-06-26", "close": 4.31, "volume": 345405.0}, {"date": "2018-06-27", "close": 4.29, "volume": 345826.0}, {"date": "2018-06-28", "close": 4.28, "volume": 663101.0}, {"date": "2018-06-29", "close": 4.28, "volume": 544020.0}, {"date": "2018-07-02", "close": 4.28, "volume": 612014.0}, {"date": "2018-07-03", "close": 4.27, "volume": 264854.0}, {"date": "2018-07-05", "close": 4.28, "volume": 361380.0}, {"date": "2018-07-06", "close": 4.28, "volume": 343044.0}, {"date": "2018-07-09", "close": 4.28, "volume": 395658.0}, {"date": "2018-07-10", "close": 4.28, "volume": 432473.0}, {"date": "2018-07-11", "close": 4.28, "volume": 410492.0}, {"date": "2018-07-12", "close": 4.3, "volume": 548781.0}, {"date": "2018-07-13", "close": 4.3, "volume": 265028.0}, {"date": "2018-07-16", "close": 4.28, "volume": 528146.0}, {"date": "2018-07-17", "close": 4.29, "volume": 324016.0}, {"date": "2018-07-18", "close": 4.31, "volume": 384900.0}, {"date": "2018-07-19", "close": 4.31, "volume": 354751.0}, {"date": "2018-07-20", "close": 4.31, "volume": 302492.0}, {"date": "2018-07-23", "close": 4.28, "volume": 332830.0}, {"date": "2018-07-24", "close": 4.31, "volume": 305521.0}, {"date": "2018-07-25", "close": 4.28, "volume": 359222.0}, {"date": "2018-07-26", "close": 4.3, "volume": 369899.0}, {"date": "2018-07-27", "close": 4.3, "volume": 317295.0}, {"date": "2018-07-30", "close": 4.3, "volume": 287445.0}, {"date": "2018-07-31", "close": 4.33, "volume": 471032.0}, {"date": "2018-08-01", "close": 4.34, "volume": 505706.0}, {"date": "2018-08-02", "close": 4.33, "volume": 224498.0}, {"date": "2018-08-03", "close": 4.34, "volume": 831118.0}, {"date": "2018-08-06", "close": 4.29, "volume": 502387.0}, {"date": "2018-08-07", "close": 4.32, "volume": 462661.0}, {"date": "2018-08-08", "close": 4.31, "volume": 302241.0}, {"date": "2018-08-09", "close": 4.31, "volume": 419037.0}, {"date": "2018-08-10", "close": 4.31, "volume": 219623.0}, {"date": "2018-08-13", "close": 4.28, "volume": 414461.0}, {"date": "2018-08-14", "close": 4.28, "volume": 410038.0}, {"date": "2018-08-15", "close": 4.28, "volume": 358307.0}, {"date": "2018-08-16", "close": 4.28, "volume": 412728.0}, {"date": "2018-08-17", "close": 4.29, "volume": 416647.0}, {"date": "2018-08-20", "close": 4.3, "volume": 595595.0}, {"date": "2018-08-21", "close": 4.31, "volume": 483443.0}, {"date": "2018-08-22", "close": 4.33, "volume": 397185.0}, {"date": "2018-08-23", "close": 4.33, "volume": 594790.0}, {"date": "2018-08-24", "close": 4.32, "volume": 1169526.0}, {"date": "2018-08-27", "close": 4.32, "volume": 361013.0}, {"date": "2018-08-28", "close": 4.34, "volume": 435843.0}, {"date": "2018-08-29", "close": 4.34, "volume": 731535.0}, {"date": "2018-08-30", "close": 4.34, "volume": 971799.0}, {"date": "2018-08-31", "close": 4.33, "volume": 532568.0}, {"date": "2018-09-04", "close": 4.34, "volume": 962265.0}, {"date": "2018-09-05", "close": 4.34, "volume": 1329376.0}, {"date": "2018-09-06", "close": 4.35, "volume": 559353.0}, {"date": "2018-09-07", "close": 4.34, "volume": 529299.0}, {"date": "2018-09-10", "close": 4.34, "volume": 474170.0}, {"date": "2018-09-11", "close": 4.35, "volume": 872217.0}, {"date": "2018-09-12", "close": 4.33, "volume": 1036023.0}, {"date": "2018-09-13", "close": 4.34, "volume": 715149.0}, {"date": "2018-09-14", "close": 4.33, "volume": 699263.0}, {"date": "2018-09-17", "close": 4.34, "volume": 569029.0}, {"date": "2018-09-18", "close": 4.33, "volume": 998225.0}, {"date": "2018-09-19", "close": 4.33, "volume": 249926.0}, {"date": "2018-09-20", "close": 4.33, "volume": 401741.0}, {"date": "2018-09-21", "close": 4.33, "volume": 263389.0}, {"date": "2018-09-24", "close": 4.33, "volume": 355366.0}, {"date": "2018-09-25", "close": 4.33, "volume": 475637.0}, {"date": "2018-09-26", "close": 4.33, "volume": 380660.0}, {"date": "2018-09-27", "close": 4.32, "volume": 491117.0}, {"date": "2018-09-28", "close": 4.3, "volume": 1077962.0}, {"date": "2018-10-01", "close": 4.29, "volume": 733571.0}, {"date": "2018-10-02", "close": 4.3, "volume": 367716.0}, {"date": "2018-10-03", "close": 4.31, "volume": 981135.0}, {"date": "2018-10-04", "close": 4.3, "volume": 441510.0}, {"date": "2018-10-05", "close": 4.25, "volume": 739131.0}, {"date": "2018-10-08", "close": 4.27, "volume": 500370.0}, {"date": "2018-10-09", "close": 4.24, "volume": 729013.0}, {"date": "2018-10-10", "close": 4.23, "volume": 849594.0}, {"date": "2018-10-11", "close": 4.22, "volume": 675379.0}, {"date": "2018-10-12", "close": 4.23, "volume": 1102378.0}, {"date": "2018-10-15", "close": 4.24, "volume": 640815.0}, {"date": "2018-10-16", "close": 4.24, "volume": 354800.0}, {"date": "2018-10-17", "close": 4.25, "volume": 225669.0}, {"date": "2018-10-18", "close": 4.25, "volume": 711968.0}, {"date": "2018-10-19", "close": 4.23, "volume": 501848.0}, {"date": "2018-10-22", "close": 4.21, "volume": 159829.0}, {"date": "2018-10-23", "close": 4.23, "volume": 358002.0}, {"date": "2018-10-24", "close": 4.2, "volume": 460461.0}, {"date": "2018-10-25", "close": 4.18, "volume": 714353.0}, {"date": "2018-10-26", "close": 4.17, "volume": 287460.0}, {"date": "2018-10-29", "close": 4.15, "volume": 268766.0}, {"date": "2018-10-30", "close": 4.14, "volume": 466121.0}, {"date": "2018-10-31", "close": 4.14, "volume": 622595.0}, {"date": "2018-11-01", "close": 4.17, "volume": 287778.0}, {"date": "2018-11-02", "close": 4.19, "volume": 319778.0}, {"date": "2018-11-05", "close": 4.2, "volume": 840970.0}, {"date": "2018-11-06", "close": 4.22, "volume": 447356.0}, {"date": "2018-11-07", "close": 4.26, "volume": 675033.0}, {"date": "2018-11-08", "close": 4.22, "volume": 407518.0}, {"date": "2018-11-09", "close": 4.21, "volume": 399017.0}, {"date": "2018-11-12", "close": 4.2, "volume": 405666.0}, {"date": "2018-11-13", "close": 4.19, "volume": 446192.0}, {"date": "2018-11-14", "close": 4.2, "volume": 395156.0}, {"date": "2018-11-15", "close": 4.22, "volume": 682543.0}, {"date": "2018-11-16", "close": 4.17, "volume": 1012964.0}, {"date": "2018-11-19", "close": 4.15, "volume": 822116.0}, {"date": "2018-11-20", "close": 4.1, "volume": 732779.0}, {"date": "2018-11-21", "close": 4.1, "volume": 346420.0}, {"date": "2018-11-23", "close": 4.09, "volume": 226472.0}, {"date": "2018-11-26", "close": 4.11, "volume": 503307.0}, {"date": "2018-11-27", "close": 4.12, "volume": 751887.0}, {"date": "2018-11-28", "close": 4.13, "volume": 696344.0}, {"date": "2018-11-29", "close": 4.14, "volume": 696490.0}, {"date": "2018-11-30", "close": 4.11, "volume": 1179765.0}, {"date": "2018-12-03", "close": 4.13, "volume": 619362.0}, {"date": "2018-12-04", "close": 4.11, "volume": 627494.0}, {"date": "2018-12-06", "close": 4.09, "volume": 1139790.0}, {"date": "2018-12-07", "close": 4.05, "volume": 1181775.0}, {"date": "2018-12-10", "close": 4.09, "volume": 844100.0}, {"date": "2018-12-11", "close": 4.09, "volume": 845734.0}, {"date": "2018-12-12", "close": 4.1, "volume": 974612.0}, {"date": "2018-12-13", "close": 4.05, "volume": 751701.0}, {"date": "2018-12-14", "close": 3.98, "volume": 525038.0}, {"date": "2018-12-17", "close": 3.9, "volume": 1682091.0}, {"date": "2018-12-18", "close": 3.85, "volume": 1296976.0}, {"date": "2018-12-19", "close": 3.84, "volume": 865472.0}, {"date": "2018-12-20", "close": 3.78, "volume": 1890277.0}, {"date": "2018-12-21", "close": 3.75, "volume": 1539164.0}, {"date": "2018-12-24", "close": 3.79, "volume": 820585.0}, {"date": "2018-12-26", "close": 3.87, "volume": 1091199.0}, {"date": "2018-12-27", "close": 3.86, "volume": 1579221.0}, {"date": "2018-12-28", "close": 3.88, "volume": 1703114.0}, {"date": "2018-12-31", "close": 3.91, "volume": 3589206.0}, {"date": "2019-01-02", "close": 3.98, "volume": 948591.0}, {"date": "2019-01-03", "close": 3.97, "volume": 478747.0}, {"date": "2019-01-04", "close": 4.02, "volume": 643275.0}, {"date": "2019-01-07", "close": 4.07, "volume": 1046427.0}, {"date": "2019-01-08", "close": 4.09, "volume": 1719217.0}, {"date": "2019-01-09", "close": 4.1, "volume": 795579.0}, {"date": "2019-01-10", "close": 4.09, "volume": 567389.0}, {"date": "2019-01-11", "close": 4.05, "volume": 1187267.0}, {"date": "2019-01-14", "close": 4.05, "volume": 555785.0}, {"date": "2019-01-15", "close": 4.04, "volume": 314506.0}, {"date": "2019-01-16", "close": 4.05, "volume": 688538.0}, {"date": "2019-01-17", "close": 4.09, "volume": 918737.0}, {"date": "2019-01-18", "close": 4.07, "volume": 562246.0}, {"date": "2019-01-22", "close": 4.07, "volume": 221153.0}, {"date": "2019-01-23", "close": 4.04, "volume": 1298631.0}, {"date": "2019-01-24", "close": 4.05, "volume": 1435303.0}, {"date": "2019-01-25", "close": 4.08, "volume": 897121.0}, {"date": "2019-01-28", "close": 4.06, "volume": 322832.0}, {"date": "2019-01-29", "close": 4.05, "volume": 519669.0}, {"date": "2019-01-30", "close": 4.09, "volume": 404942.0}, {"date": "2019-01-31", "close": 4.15, "volume": 1781486.0}, {"date": "2019-02-01", "close": 4.15, "volume": 295374.0}, {"date": "2019-02-04", "close": 4.11, "volume": 684780.0}, {"date": "2019-02-05", "close": 4.08, "volume": 884513.0}, {"date": "2019-02-06", "close": 4.06, "volume": 834549.0}, {"date": "2019-02-07", "close": 4.04, "volume": 603849.0}, {"date": "2019-02-08", "close": 4.01, "volume": 696743.0}, {"date": "2019-02-11", "close": 4.07, "volume": 1435973.0}, {"date": "2019-02-12", "close": 4.07, "volume": 955044.0}, {"date": "2019-02-13", "close": 4.08, "volume": 668894.0}, {"date": "2019-02-14", "close": 4.1, "volume": 489275.0}, {"date": "2019-02-15", "close": 4.1, "volume": 433435.0}, {"date": "2019-02-19", "close": 4.11, "volume": 410910.0}, {"date": "2019-02-20", "close": 4.12, "volume": 577439.0}, {"date": "2019-02-21", "close": 4.15, "volume": 750491.0}, {"date": "2019-02-22", "close": 4.23, "volume": 1090372.0}, {"date": "2019-02-25", "close": 4.21, "volume": 1089753.0}, {"date": "2019-02-26", "close": 4.2, "volume": 964515.0}, {"date": "2019-02-27", "close": 4.2, "volume": 667297.0}, {"date": "2019-02-28", "close": 4.24, "volume": 1309560.0}, {"date": "2019-03-01", "close": 4.2, "volume": 900482.0}, {"date": "2019-03-04", "close": 4.17, "volume": 771516.0}, {"date": "2019-03-05", "close": 4.17, "volume": 668249.0}, {"date": "2019-03-06", "close": 4.15, "volume": 460170.0}, {"date": "2019-03-07", "close": 4.15, "volume": 608115.0}, {"date": "2019-03-08", "close": 4.13, "volume": 699583.0}, {"date": "2019-03-11", "close": 4.14, "volume": 511716.0}, {"date": "2019-03-12", "close": 4.16, "volume": 570420.0}, {"date": "2019-03-13", "close": 4.18, "volume": 793250.0}, {"date": "2019-03-14", "close": 4.18, "volume": 458299.0}, {"date": "2019-03-15", "close": 4.21, "volume": 789154.0}, {"date": "2019-03-18", "close": 4.24, "volume": 637790.0}, {"date": "2019-03-19", "close": 4.26, "volume": 593772.0}, {"date": "2019-03-20", "close": 4.25, "volume": 1343625.0}, {"date": "2019-03-21", "close": 4.25, "volume": 1096059.0}, {"date": "2019-03-22", "close": 4.25, "volume": 1696397.0}, {"date": "2019-03-25", "close": 4.25, "volume": 1488602.0}, {"date": "2019-03-26", "close": 4.23, "volume": 1064618.0}, {"date": "2019-03-27", "close": 4.2, "volume": 1201258.0}, {"date": "2019-03-28", "close": 4.17, "volume": 1576315.0}, {"date": "2019-03-29", "close": 4.2, "volume": 1134796.0}, {"date": "2019-04-01", "close": 4.25, "volume": 489935.0}, {"date": "2019-04-02", "close": 4.24, "volume": 231008.0}, {"date": "2019-04-03", "close": 4.26, "volume": 780674.0}, {"date": "2019-04-04", "close": 4.28, "volume": 906500.0}, {"date": "2019-04-05", "close": 4.28, "volume": 933383.0}, {"date": "2019-04-08", "close": 4.29, "volume": 446388.0}, {"date": "2019-04-09", "close": 4.29, "volume": 222072.0}, {"date": "2019-04-10", "close": 4.34, "volume": 643392.0}, {"date": "2019-04-11", "close": 4.31, "volume": 766367.0}, {"date": "2019-04-12", "close": 4.29, "volume": 291108.0}, {"date": "2019-04-15", "close": 4.28, "volume": 655582.0}, {"date": "2019-04-16", "close": 4.29, "volume": 260413.0}, {"date": "2019-04-17", "close": 4.32, "volume": 791283.0}, {"date": "2019-04-18", "close": 4.29, "volume": 560891.0}, {"date": "2019-04-22", "close": 4.31, "volume": 448409.0}, {"date": "2019-04-23", "close": 4.33, "volume": 438430.0}, {"date": "2019-04-24", "close": 4.33, "volume": 433796.0}, {"date": "2019-04-25", "close": 4.32, "volume": 449709.0}, {"date": "2019-04-26", "close": 4.3, "volume": 741977.0}, {"date": "2019-04-29", "close": 4.31, "volume": 369387.0}, {"date": "2019-04-30", "close": 4.34, "volume": 454795.0}, {"date": "2019-05-01", "close": 4.33, "volume": 690696.0}, {"date": "2019-05-02", "close": 4.35, "volume": 703307.0}, {"date": "2019-05-03", "close": 4.35, "volume": 498290.0}, {"date": "2019-05-06", "close": 4.34, "volume": 361466.0}, {"date": "2019-05-07", "close": 4.32, "volume": 462648.0}, {"date": "2019-05-08", "close": 4.34, "volume": 754651.0}, {"date": "2019-05-09", "close": 4.31, "volume": 343712.0}, {"date": "2019-05-10", "close": 4.33, "volume": 433321.0}, {"date": "2019-05-13", "close": 4.29, "volume": 947921.0}, {"date": "2019-05-14", "close": 4.27, "volume": 309113.0}, {"date": "2019-05-15", "close": 4.28, "volume": 539595.0}, {"date": "2019-05-16", "close": 4.26, "volume": 587299.0}, {"date": "2019-05-17", "close": 4.29, "volume": 462473.0}, {"date": "2019-05-20", "close": 4.3, "volume": 698140.0}, {"date": "2019-05-21", "close": 4.28, "volume": 846682.0}, {"date": "2019-05-22", "close": 4.24, "volume": 712804.0}, {"date": "2019-05-23", "close": 4.21, "volume": 559685.0}, {"date": "2019-05-24", "close": 4.21, "volume": 688184.0}, {"date": "2019-05-28", "close": 4.22, "volume": 416880.0}, {"date": "2019-05-29", "close": 4.19, "volume": 453726.0}, {"date": "2019-05-30", "close": 4.21, "volume": 345089.0}, {"date": "2019-05-31", "close": 4.16, "volume": 456581.0}, {"date": "2019-06-03", "close": 4.14, "volume": 523357.0}, {"date": "2019-06-04", "close": 4.15, "volume": 434224.0}, {"date": "2019-06-05", "close": 4.15, "volume": 965004.0}, {"date": "2019-06-06", "close": 4.15, "volume": 591368.0}, {"date": "2019-06-07", "close": 4.14, "volume": 429187.0}, {"date": "2019-06-10", "close": 4.15, "volume": 297523.0}, {"date": "2019-06-11", "close": 4.16, "volume": 440437.0}, {"date": "2019-06-12", "close": 4.16, "volume": 282155.0}, {"date": "2019-06-13", "close": 4.17, "volume": 528904.0}, {"date": "2019-06-14", "close": 4.16, "volume": 98565.0}, {"date": "2019-06-17", "close": 4.29, "volume": 994605.0}, {"date": "2019-06-18", "close": 4.27, "volume": 586601.0}, {"date": "2019-06-19", "close": 4.24, "volume": 550158.0}, {"date": "2019-06-20", "close": 4.29, "volume": 706708.0}, {"date": "2019-06-21", "close": 4.32, "volume": 1757787.0}, {"date": "2019-06-24", "close": 4.32, "volume": 376288.0}, {"date": "2019-06-25", "close": 4.31, "volume": 363452.0}, {"date": "2019-06-26", "close": 4.32, "volume": 465537.0}, {"date": "2019-06-27", "close": 4.28, "volume": 680154.0}, {"date": "2019-06-28", "close": 4.32, "volume": 591343.0}, {"date": "2019-07-01", "close": 4.3, "volume": 837631.0}, {"date": "2019-07-02", "close": 4.28, "volume": 340266.0}, {"date": "2019-07-03", "close": 4.28, "volume": 144217.0}, {"date": "2019-07-05", "close": 4.26, "volume": 258427.0}, {"date": "2019-07-08", "close": 4.25, "volume": 257388.0}, {"date": "2019-07-09", "close": 4.23, "volume": 1159092.0}, {"date": "2019-07-10", "close": 4.25, "volume": 1192892.0}, {"date": "2019-07-11", "close": 4.25, "volume": 451062.0}, {"date": "2019-07-12", "close": 4.24, "volume": 170378.0}, {"date": "2019-07-15", "close": 4.27, "volume": 294835.0}, {"date": "2019-07-16", "close": 4.27, "volume": 413378.0}, {"date": "2019-07-17", "close": 4.24, "volume": 443153.0}, {"date": "2019-07-18", "close": 4.24, "volume": 531655.0}, {"date": "2019-07-19", "close": 4.21, "volume": 221985.0}, {"date": "2019-07-22", "close": 4.23, "volume": 485192.0}, {"date": "2019-07-23", "close": 4.22, "volume": 414412.0}, {"date": "2019-07-24", "close": 4.24, "volume": 333700.0}, {"date": "2019-07-25", "close": 4.23, "volume": 371245.0}, {"date": "2019-07-26", "close": 4.24, "volume": 668664.0}, {"date": "2019-07-29", "close": 4.22, "volume": 371052.0}, {"date": "2019-07-30", "close": 4.23, "volume": 334429.0}, {"date": "2019-07-31", "close": 4.24, "volume": 329425.0}, {"date": "2019-08-01", "close": 4.24, "volume": 346493.0}, {"date": "2019-08-02", "close": 4.24, "volume": 486807.0}, {"date": "2019-08-05", "close": 4.2, "volume": 550746.0}, {"date": "2019-08-06", "close": 4.2, "volume": 179758.0}, {"date": "2019-08-07", "close": 4.2, "volume": 317474.0}, {"date": "2019-08-08", "close": 4.2, "volume": 521769.0}, {"date": "2019-08-09", "close": 4.2, "volume": 750282.0}, {"date": "2019-08-12", "close": 4.2, "volume": 552167.0}, {"date": "2019-08-13", "close": 4.16, "volume": 435465.0}, {"date": "2019-08-14", "close": 4.15, "volume": 498701.0}, {"date": "2019-08-15", "close": 4.14, "volume": 191627.0}, {"date": "2019-08-16", "close": 4.14, "volume": 133598.0}, {"date": "2019-08-19", "close": 4.15, "volume": 407137.0}, {"date": "2019-08-20", "close": 4.16, "volume": 359387.0}, {"date": "2019-08-21", "close": 4.16, "volume": 249009.0}, {"date": "2019-08-22", "close": 4.16, "volume": 123098.0}, {"date": "2019-08-23", "close": 4.16, "volume": 125452.0}, {"date": "2019-08-26", "close": 4.16, "volume": 320649.0}, {"date": "2019-08-27", "close": 4.16, "volume": 335661.0}, {"date": "2019-08-28", "close": 4.15, "volume": 329003.0}, {"date": "2019-08-29", "close": 4.15, "volume": 175851.0}, {"date": "2019-08-30", "close": 4.14, "volume": 339505.0}, {"date": "2019-09-03", "close": 4.16, "volume": 175456.0}, {"date": "2019-09-04", "close": 4.15, "volume": 591277.0}, {"date": "2019-09-05", "close": 4.14, "volume": 612344.0}, {"date": "2019-09-06", "close": 4.15, "volume": 287223.0}, {"date": "2019-09-09", "close": 4.16, "volume": 248629.0}, {"date": "2019-09-10", "close": 4.17, "volume": 192464.0}, {"date": "2019-09-11", "close": 4.16, "volume": 429928.0}, {"date": "2019-09-12", "close": 4.2, "volume": 537241.0}, {"date": "2019-09-13", "close": 4.19, "volume": 343761.0}, {"date": "2019-09-16", "close": 4.19, "volume": 306222.0}, {"date": "2019-09-17", "close": 4.18, "volume": 1683626.0}, {"date": "2019-09-18", "close": 4.16, "volume": 273118.0}, {"date": "2019-09-19", "close": 4.17, "volume": 237542.0}, {"date": "2019-09-20", "close": 4.16, "volume": 274160.0}, {"date": "2019-09-23", "close": 4.16, "volume": 335252.0}, {"date": "2019-09-24", "close": 4.17, "volume": 286391.0}, {"date": "2019-09-25", "close": 4.17, "volume": 232830.0}, {"date": "2019-09-26", "close": 4.16, "volume": 351770.0}, {"date": "2019-09-27", "close": 4.15, "volume": 434964.0}, {"date": "2019-09-30", "close": 4.2, "volume": 845463.0}, {"date": "2019-10-01", "close": 4.19, "volume": 453156.0}, {"date": "2019-10-02", "close": 4.18, "volume": 416488.0}, {"date": "2019-10-03", "close": 4.17, "volume": 218411.0}, {"date": "2019-10-04", "close": 4.17, "volume": 432905.0}, {"date": "2019-10-07", "close": 4.16, "volume": 461948.0}, {"date": "2019-10-08", "close": 4.13, "volume": 311481.0}, {"date": "2019-10-09", "close": 4.15, "volume": 387984.0}, {"date": "2019-10-10", "close": 4.13, "volume": 395719.0}, {"date": "2019-10-11", "close": 4.13, "volume": 502852.0}, {"date": "2019-10-14", "close": 4.14, "volume": 347003.0}, {"date": "2019-10-15", "close": 4.12, "volume": 296359.0}, {"date": "2019-10-16", "close": 4.11, "volume": 475802.0}, {"date": "2019-10-17", "close": 4.12, "volume": 238223.0}, {"date": "2019-10-18", "close": 4.16, "volume": 426951.0}, {"date": "2019-10-21", "close": 4.14, "volume": 313798.0}, {"date": "2019-10-22", "close": 4.14, "volume": 312475.0}, {"date": "2019-10-23", "close": 4.17, "volume": 361611.0}, {"date": "2019-10-24", "close": 4.17, "volume": 774540.0}, {"date": "2019-10-25", "close": 4.18, "volume": 532197.0}, {"date": "2019-10-28", "close": 4.17, "volume": 665294.0}, {"date": "2019-10-29", "close": 4.18, "volume": 203214.0}, {"date": "2019-10-30", "close": 4.18, "volume": 278999.0}, {"date": "2019-10-31", "close": 4.18, "volume": 253787.0}, {"date": "2019-11-01", "close": 4.2, "volume": 857205.0}, {"date": "2019-11-04", "close": 4.21, "volume": 567874.0}, {"date": "2019-11-05", "close": 4.21, "volume": 555525.0}, {"date": "2019-11-06", "close": 4.18, "volume": 463851.0}, {"date": "2019-11-07", "close": 4.2, "volume": 591281.0}, {"date": "2019-11-08", "close": 4.22, "volume": 712469.0}, {"date": "2019-11-11", "close": 4.22, "volume": 446561.0}, {"date": "2019-11-12", "close": 4.18, "volume": 415573.0}, {"date": "2019-11-13", "close": 4.17, "volume": 557566.0}, {"date": "2019-11-14", "close": 4.17, "volume": 229329.0}, {"date": "2019-11-15", "close": 4.17, "volume": 438915.0}, {"date": "2019-11-18", "close": 4.17, "volume": 704893.0}, {"date": "2019-11-19", "close": 4.18, "volume": 314855.0}, {"date": "2019-11-20", "close": 4.19, "volume": 639056.0}, {"date": "2019-11-21", "close": 4.18, "volume": 200930.0}, {"date": "2019-11-22", "close": 4.19, "volume": 486697.0}, {"date": "2019-11-25", "close": 4.2, "volume": 366847.0}, {"date": "2019-11-26", "close": 4.21, "volume": 1119232.0}, {"date": "2019-11-27", "close": 4.2, "volume": 612364.0}, {"date": "2019-11-29", "close": 4.19, "volume": 418589.0}, {"date": "2019-12-02", "close": 4.21, "volume": 733404.0}, {"date": "2019-12-03", "close": 4.19, "volume": 1016199.0}, {"date": "2019-12-04", "close": 4.18, "volume": 727132.0}, {"date": "2019-12-05", "close": 4.18, "volume": 679317.0}, {"date": "2019-12-06", "close": 4.11, "volume": 1399786.0}, {"date": "2019-12-09", "close": 4.11, "volume": 312676.0}, {"date": "2019-12-10", "close": 4.12, "volume": 660900.0}, {"date": "2019-12-11", "close": 4.15, "volume": 1053325.0}, {"date": "2019-12-12", "close": 4.13, "volume": 628696.0}, {"date": "2019-12-13", "close": 4.12, "volume": 664047.0}, {"date": "2019-12-16", "close": 4.12, "volume": 1970814.0}, {"date": "2019-12-17", "close": 4.12, "volume": 1603402.0}, {"date": "2019-12-18", "close": 4.15, "volume": 1352405.0}, {"date": "2019-12-19", "close": 4.17, "volume": 2768171.0}, {"date": "2019-12-20", "close": 4.19, "volume": 1573318.0}, {"date": "2019-12-23", "close": 4.2, "volume": 1694405.0}, {"date": "2019-12-24", "close": 4.2, "volume": 1666023.0}, {"date": "2019-12-26", "close": 4.18, "volume": 1939577.0}, {"date": "2019-12-27", "close": 4.23, "volume": 2858412.0}, {"date": "2019-12-30", "close": 4.25, "volume": 2527350.0}, {"date": "2019-12-31", "close": 4.29, "volume": 3385801.0}, {"date": "2020-01-02", "close": 4.31, "volume": 8436307.0}, {"date": "2020-01-03", "close": 4.29, "volume": 2445762.0}, {"date": "2020-01-06", "close": 4.29, "volume": 3494771.0}, {"date": "2020-01-07", "close": 4.28, "volume": 1604087.0}, {"date": "2020-01-08", "close": 4.29, "volume": 796100.0}, {"date": "2020-01-09", "close": 4.28, "volume": 764508.0}, {"date": "2020-01-10", "close": 4.29, "volume": 952052.0}, {"date": "2020-01-13", "close": 4.31, "volume": 1308297.0}, {"date": "2020-01-14", "close": 4.29, "volume": 1351436.0}, {"date": "2020-01-15", "close": 4.29, "volume": 669689.0}, {"date": "2020-01-16", "close": 4.3, "volume": 777656.0}, {"date": "2020-01-17", "close": 4.29, "volume": 1381110.0}, {"date": "2020-01-21", "close": 4.29, "volume": 1097817.0}, {"date": "2020-01-22", "close": 4.34, "volume": 1610718.0}, {"date": "2020-01-23", "close": 4.34, "volume": 3214648.0}, {"date": "2020-01-24", "close": 4.35, "volume": 2748241.0}, {"date": "2020-01-27", "close": 4.29, "volume": 1788191.0}, {"date": "2020-01-28", "close": 4.32, "volume": 1476447.0}, {"date": "2020-01-29", "close": 4.31, "volume": 600742.0}, {"date": "2020-01-30", "close": 4.31, "volume": 458058.0}, {"date": "2020-01-31", "close": 4.27, "volume": 730797.0}, {"date": "2020-02-03", "close": 4.29, "volume": 815734.0}, {"date": "2020-02-04", "close": 4.29, "volume": 1019682.0}, {"date": "2020-02-05", "close": 4.29, "volume": 694703.0}, {"date": "2020-02-06", "close": 4.3, "volume": 1396224.0}, {"date": "2020-02-07", "close": 4.32, "volume": 797355.0}, {"date": "2020-02-10", "close": 4.3, "volume": 985565.0}, {"date": "2020-02-11", "close": 4.33, "volume": 283332.0}, {"date": "2020-02-12", "close": 4.33, "volume": 559764.0}, {"date": "2020-02-13", "close": 4.3, "volume": 307660.0}, {"date": "2020-02-14", "close": 4.32, "volume": 781361.0}, {"date": "2020-02-18", "close": 4.31, "volume": 378019.0}, {"date": "2020-02-19", "close": 4.34, "volume": 448916.0}, {"date": "2020-02-20", "close": 4.32, "volume": 1450160.0}, {"date": "2020-02-21", "close": 4.31, "volume": 618587.0}, {"date": "2020-02-24", "close": 4.25, "volume": 1128816.0}, {"date": "2020-02-25", "close": 4.21, "volume": 1307656.0}, {"date": "2020-02-26", "close": 4.24, "volume": 616632.0}, {"date": "2020-02-27", "close": 4.16, "volume": 1817869.0}, {"date": "2020-02-28", "close": 4.03, "volume": 2653057.0}, {"date": "2020-03-02", "close": 4.06, "volume": 1120212.0}, {"date": "2020-03-03", "close": 4.07, "volume": 2167662.0}, {"date": "2020-03-04", "close": 4.18, "volume": 2308680.0}, {"date": "2020-03-05", "close": 4.1, "volume": 1207887.0}, {"date": "2020-03-06", "close": 4.07, "volume": 773683.0}, {"date": "2020-03-09", "close": 3.81, "volume": 1996851.0}, {"date": "2020-03-10", "close": 3.87, "volume": 1039086.0}, {"date": "2020-03-11", "close": 3.73, "volume": 1019714.0}, {"date": "2020-03-12", "close": 3.39, "volume": 2378700.0}, {"date": "2020-03-13", "close": 3.55, "volume": 2896224.0}, {"date": "2020-03-16", "close": 3.17, "volume": 4172558.0}, {"date": "2020-03-17", "close": 3.22, "volume": 2832926.0}, {"date": "2020-03-18", "close": 1.9, "volume": 3979995.0}, {"date": "2020-03-19", "close": 2.65, "volume": 4895512.0}, {"date": "2020-03-20", "close": 2.82, "volume": 4850914.0}, {"date": "2020-03-23", "close": 2.59, "volume": 3301464.0}, {"date": "2020-03-24", "close": 2.82, "volume": 2231680.0}, {"date": "2020-03-25", "close": 3.05, "volume": 1957936.0}, {"date": "2020-03-26", "close": 3.2, "volume": 2075251.0}, {"date": "2020-03-27", "close": 3.19, "volume": 959787.0}, {"date": "2020-03-30", "close": 3.18, "volume": 1696476.0}, {"date": "2020-03-31", "close": 3.22, "volume": 4954486.0}, {"date": "2020-04-01", "close": 3.18, "volume": 2050283.0}, {"date": "2020-04-02", "close": 3.24, "volume": 1103105.0}, {"date": "2020-04-03", "close": 3.19, "volume": 928669.0}, {"date": "2020-04-06", "close": 3.29, "volume": 780006.0}, {"date": "2020-04-07", "close": 3.35, "volume": 658440.0}, {"date": "2020-04-08", "close": 3.42, "volume": 2453927.0}, {"date": "2020-04-09", "close": 3.52, "volume": 1195759.0}, {"date": "2020-04-13", "close": 3.46, "volume": 940764.0}, {"date": "2020-04-14", "close": 3.47, "volume": 861377.0}, {"date": "2020-04-15", "close": 3.42, "volume": 1333712.0}, {"date": "2020-04-16", "close": 3.38, "volume": 1455477.0}, {"date": "2020-04-17", "close": 3.41, "volume": 774520.0}, {"date": "2020-04-20", "close": 3.36, "volume": 696649.0}, {"date": "2020-04-21", "close": 3.33, "volume": 695601.0}, {"date": "2020-04-22", "close": 3.37, "volume": 796031.0}, {"date": "2020-04-23", "close": 3.28, "volume": 934397.0}, {"date": "2020-04-24", "close": 3.31, "volume": 377664.0}, {"date": "2020-04-27", "close": 3.3, "volume": 575018.0}, {"date": "2020-04-28", "close": 3.32, "volume": 332338.0}, {"date": "2020-04-29", "close": 3.36, "volume": 916550.0}, {"date": "2020-04-30", "close": 3.32, "volume": 334036.0}, {"date": "2020-05-01", "close": 3.25, "volume": 2217627.0}, {"date": "2020-05-04", "close": 3.26, "volume": 597678.0}, {"date": "2020-05-05", "close": 3.3, "volume": 945480.0}, {"date": "2020-05-06", "close": 3.29, "volume": 634397.0}, {"date": "2020-05-07", "close": 3.29, "volume": 804855.0}, {"date": "2020-05-08", "close": 3.33, "volume": 415249.0}, {"date": "2020-05-11", "close": 3.33, "volume": 402056.0}, {"date": "2020-05-12", "close": 3.33, "volume": 424663.0}, {"date": "2020-05-13", "close": 3.29, "volume": 383069.0}, {"date": "2020-05-14", "close": 3.24, "volume": 436124.0}, {"date": "2020-05-15", "close": 3.27, "volume": 227365.0}, {"date": "2020-05-18", "close": 3.32, "volume": 669142.0}, {"date": "2020-05-19", "close": 3.3, "volume": 175810.0}, {"date": "2020-05-20", "close": 3.32, "volume": 552873.0}, {"date": "2020-05-21", "close": 3.34, "volume": 302899.0}, {"date": "2020-05-22", "close": 3.37, "volume": 332281.0}, {"date": "2020-05-26", "close": 3.38, "volume": 407444.0}, {"date": "2020-05-27", "close": 3.42, "volume": 527666.0}, {"date": "2020-05-28", "close": 3.44, "volume": 369172.0}, {"date": "2020-05-29", "close": 3.43, "volume": 488574.0}, {"date": "2020-06-01", "close": 3.48, "volume": 422138.0}, {"date": "2020-06-02", "close": 3.54, "volume": 536672.0}, {"date": "2020-06-03", "close": 3.57, "volume": 611862.0}, {"date": "2020-06-04", "close": 3.57, "volume": 405778.0}, {"date": "2020-06-05", "close": 3.59, "volume": 1026840.0}, {"date": "2020-06-08", "close": 3.61, "volume": 536814.0}, {"date": "2020-06-09", "close": 3.62, "volume": 333694.0}, {"date": "2020-06-10", "close": 3.59, "volume": 906505.0}, {"date": "2020-06-11", "close": 3.48, "volume": 900129.0}, {"date": "2020-06-12", "close": 3.51, "volume": 245199.0}, {"date": "2020-06-15", "close": 3.48, "volume": 252597.0}, {"date": "2020-06-16", "close": 3.52, "volume": 384020.0}, {"date": "2020-06-17", "close": 3.51, "volume": 2020727.0}, {"date": "2020-06-18", "close": 3.51, "volume": 2623484.0}, {"date": "2020-06-19", "close": 3.49, "volume": 2451011.0}, {"date": "2020-06-22", "close": 3.49, "volume": 391820.0}, {"date": "2020-06-23", "close": 3.48, "volume": 2475160.0}, {"date": "2020-06-24", "close": 3.45, "volume": 1385098.0}, {"date": "2020-06-25", "close": 3.44, "volume": 617261.0}, {"date": "2020-06-26", "close": 3.43, "volume": 314393.0}, {"date": "2020-06-29", "close": 3.43, "volume": 284044.0}, {"date": "2020-06-30", "close": 3.46, "volume": 448427.0}, {"date": "2020-07-01", "close": 3.45, "volume": 2492682.0}, {"date": "2020-07-02", "close": 3.44, "volume": 2932891.0}, {"date": "2020-07-06", "close": 3.46, "volume": 1354707.0}, {"date": "2020-07-07", "close": 3.4, "volume": 811632.0}, {"date": "2020-07-08", "close": 3.4, "volume": 3331973.0}, {"date": "2020-07-09", "close": 3.39, "volume": 2369775.0}, {"date": "2020-07-10", "close": 3.42, "volume": 1061115.0}, {"date": "2020-07-13", "close": 3.4, "volume": 1065370.0}, {"date": "2020-07-14", "close": 3.4, "volume": 2491238.0}, {"date": "2020-07-15", "close": 3.43, "volume": 1054173.0}, {"date": "2020-07-16", "close": 3.42, "volume": 752298.0}, {"date": "2020-07-17", "close": 3.42, "volume": 1169612.0}, {"date": "2020-07-20", "close": 3.41, "volume": 762853.0}, {"date": "2020-07-21", "close": 3.43, "volume": 1053377.0}, {"date": "2020-07-22", "close": 3.42, "volume": 869887.0}, {"date": "2020-07-23", "close": 3.44, "volume": 1165309.0}, {"date": "2020-07-24", "close": 3.45, "volume": 1054766.0}, {"date": "2020-07-27", "close": 3.44, "volume": 1421718.0}, {"date": "2020-07-28", "close": 3.45, "volume": 1886131.0}, {"date": "2020-07-29", "close": 3.5, "volume": 1218612.0}, {"date": "2020-07-30", "close": 3.5205, "volume": 803592.0}, {"date": "2020-07-31", "close": 3.54, "volume": 801165.0}, {"date": "2020-08-03", "close": 3.54, "volume": 404265.0}, {"date": "2020-08-04", "close": 3.55, "volume": 898375.0}, {"date": "2020-08-05", "close": 3.57, "volume": 208945.0}, {"date": "2020-08-06", "close": 3.56, "volume": 508921.0}, {"date": "2020-08-07", "close": 3.57, "volume": 239258.0}, {"date": "2020-08-10", "close": 3.58, "volume": 223159.0}, {"date": "2020-08-11", "close": 3.58, "volume": 250261.0}, {"date": "2020-08-12", "close": 3.58, "volume": 262784.0}, {"date": "2020-08-13", "close": 3.58, "volume": 555823.0}, {"date": "2020-08-14", "close": 3.59, "volume": 429069.0}, {"date": "2020-08-17", "close": 3.62, "volume": 549804.0}, {"date": "2020-08-18", "close": 3.62, "volume": 485401.0}, {"date": "2020-08-19", "close": 3.635, "volume": 384164.0}, {"date": "2020-08-20", "close": 3.65, "volume": 627415.0}, {"date": "2020-08-21", "close": 3.63, "volume": 535415.0}, {"date": "2020-08-24", "close": 3.65, "volume": 546420.0}, {"date": "2020-08-25", "close": 3.66, "volume": 568301.0}, {"date": "2020-08-26", "close": 3.67, "volume": 634842.0}, {"date": "2020-08-27", "close": 3.66, "volume": 645218.0}, {"date": "2020-08-28", "close": 3.68, "volume": 457358.0}, {"date": "2020-08-31", "close": 3.68, "volume": 345931.0}, {"date": "2020-09-01", "close": 3.72, "volume": 355665.0}, {"date": "2020-09-02", "close": 3.73, "volume": 456062.0}, {"date": "2020-09-03", "close": 3.7, "volume": 446656.0}, {"date": "2020-09-04", "close": 3.67, "volume": 341509.0}, {"date": "2020-09-08", "close": 3.65, "volume": 577738.0}, {"date": "2020-09-09", "close": 3.67, "volume": 239433.0}, {"date": "2020-09-10", "close": 3.68, "volume": 378956.0}, {"date": "2020-09-11", "close": 3.67, "volume": 571235.0}, {"date": "2020-09-14", "close": 3.66, "volume": 352015.0}, {"date": "2020-09-15", "close": 3.66, "volume": 1006227.0}, {"date": "2020-09-16", "close": 3.66, "volume": 1600224.0}, {"date": "2020-09-17", "close": 3.65, "volume": 831645.0}, {"date": "2020-09-18", "close": 3.67, "volume": 162211.0}, {"date": "2020-09-21", "close": 3.64, "volume": 594882.0}, {"date": "2020-09-22", "close": 3.65, "volume": 1968713.0}, {"date": "2020-09-23", "close": 3.61, "volume": 1652663.0}, {"date": "2020-09-24", "close": 3.62, "volume": 1918776.0}, {"date": "2020-09-25", "close": 3.61, "volume": 588286.0}, {"date": "2020-09-28", "close": 3.62, "volume": 1210985.0}, {"date": "2020-09-29", "close": 3.63, "volume": 1390819.0}, {"date": "2020-09-30", "close": 3.66, "volume": 3410499.0}, {"date": "2020-10-01", "close": 3.63, "volume": 486864.0}, {"date": "2020-10-02", "close": 3.67, "volume": 291691.0}, {"date": "2020-10-05", "close": 3.685, "volume": 377897.0}, {"date": "2020-10-06", "close": 3.64, "volume": 830201.0}, {"date": "2020-10-07", "close": 3.63, "volume": 1483970.0}, {"date": "2020-10-08", "close": 3.66, "volume": 262468.0}, {"date": "2020-10-09", "close": 3.69, "volume": 587038.0}, {"date": "2020-10-12", "close": 3.68, "volume": 275351.0}, {"date": "2020-10-13", "close": 3.66, "volume": 445135.0}, {"date": "2020-10-14", "close": 3.61, "volume": 490909.0}, {"date": "2020-10-15", "close": 3.57, "volume": 741154.0}, {"date": "2020-10-16", "close": 3.56, "volume": 422413.0}, {"date": "2020-10-19", "close": 3.55, "volume": 772638.0}, {"date": "2020-10-20", "close": 3.58, "volume": 148887.0}, {"date": "2020-10-21", "close": 3.57, "volume": 359627.0}, {"date": "2020-10-22", "close": 3.56, "volume": 1223236.0}, {"date": "2020-10-23", "close": 3.57, "volume": 240732.0}, {"date": "2020-10-26", "close": 3.57, "volume": 506022.0}, {"date": "2020-10-27", "close": 3.56, "volume": 490000.0}, {"date": "2020-10-28", "close": 3.51, "volume": 332887.0}, {"date": "2020-10-29", "close": 3.54, "volume": 380730.0}, {"date": "2020-10-30", "close": 3.55, "volume": 308392.0}, {"date": "2020-11-02", "close": 3.58, "volume": 565668.0}, {"date": "2020-11-03", "close": 3.59, "volume": 216797.0}, {"date": "2020-11-04", "close": 3.6, "volume": 230864.0}, {"date": "2020-11-05", "close": 3.64, "volume": 153488.0}, {"date": "2020-11-06", "close": 3.66, "volume": 539858.0}, {"date": "2020-11-09", "close": 3.7, "volume": 598236.0}, {"date": "2020-11-10", "close": 3.73, "volume": 204960.0}, {"date": "2020-11-11", "close": 3.72, "volume": 199768.0}, {"date": "2020-11-12", "close": 3.7, "volume": 204550.0}, {"date": "2020-11-13", "close": 3.8, "volume": 671645.0}, {"date": "2020-11-16", "close": 3.79, "volume": 215280.0}, {"date": "2020-11-17", "close": 3.82, "volume": 384088.0}, {"date": "2020-11-18", "close": 3.8, "volume": 441983.0}, {"date": "2020-11-19", "close": 3.83, "volume": 566669.0}, {"date": "2020-11-20", "close": 3.83, "volume": 166818.0}, {"date": "2020-11-23", "close": 3.85, "volume": 231910.0}, {"date": "2020-11-24", "close": 3.88, "volume": 441736.0}, {"date": "2020-11-25", "close": 3.91, "volume": 727757.0}, {"date": "2020-11-27", "close": 3.94, "volume": 210840.0}, {"date": "2020-11-30", "close": 3.97, "volume": 669138.0}, {"date": "2020-12-01", "close": 3.96, "volume": 385169.0}, {"date": "2020-12-02", "close": 3.95, "volume": 1720997.0}, {"date": "2020-12-03", "close": 3.98, "volume": 527594.0}, {"date": "2020-12-04", "close": 4.0, "volume": 339683.0}, {"date": "2020-12-07", "close": 3.99, "volume": 746041.0}, {"date": "2020-12-08", "close": 3.97, "volume": 411018.0}, {"date": "2020-12-09", "close": 3.97, "volume": 923262.0}, {"date": "2020-12-10", "close": 3.95, "volume": 555531.0}, {"date": "2020-12-11", "close": 3.92, "volume": 550894.0}, {"date": "2020-12-14", "close": 3.88, "volume": 379481.0}, {"date": "2020-12-15", "close": 3.89, "volume": 496713.0}, {"date": "2020-12-16", "close": 3.89, "volume": 839217.0}, {"date": "2020-12-17", "close": 3.9, "volume": 263167.0}, {"date": "2020-12-18", "close": 3.89, "volume": 716221.0}, {"date": "2020-12-21", "close": 3.88, "volume": 445323.0}, {"date": "2020-12-22", "close": 3.86, "volume": 579033.0}, {"date": "2020-12-23", "close": 3.88, "volume": 371873.0}, {"date": "2020-12-24", "close": 3.91, "volume": 183153.0}, {"date": "2020-12-28", "close": 3.88, "volume": 587066.0}, {"date": "2020-12-29", "close": 3.89, "volume": 804778.0}, {"date": "2020-12-30", "close": 3.93, "volume": 2391205.0}, {"date": "2020-12-31", "close": 3.98, "volume": 553857.0}, {"date": "2021-01-04", "close": 3.95, "volume": 543333.0}, {"date": "2021-01-05", "close": 3.98, "volume": 313075.0}, {"date": "2021-01-06", "close": 3.99, "volume": 314471.0}, {"date": "2021-01-07", "close": 3.99, "volume": 439304.0}, {"date": "2021-01-08", "close": 4.01, "volume": 184545.0}, {"date": "2021-01-11", "close": 4.02, "volume": 224474.0}, {"date": "2021-01-12", "close": 4.06, "volume": 396040.0}, {"date": "2021-01-13", "close": 4.06, "volume": 319262.0}, {"date": "2021-01-14", "close": 4.08, "volume": 360516.0}, {"date": "2021-01-15", "close": 4.08, "volume": 378301.0}, {"date": "2021-01-19", "close": 4.09, "volume": 310433.0}, {"date": "2021-01-20", "close": 4.15, "volume": 663096.0}, {"date": "2021-01-21", "close": 4.17, "volume": 693164.0}, {"date": "2021-01-22", "close": 4.15, "volume": 831409.0}, {"date": "2021-01-25", "close": 4.15, "volume": 513914.0}, {"date": "2021-01-26", "close": 4.14, "volume": 343528.0}, {"date": "2021-01-27", "close": 4.14, "volume": 533723.0}, {"date": "2021-01-28", "close": 4.16, "volume": 484664.0}, {"date": "2021-01-29", "close": 4.15, "volume": 663366.0}, {"date": "2021-02-01", "close": 4.15, "volume": 722813.0}, {"date": "2021-02-02", "close": 4.15, "volume": 506685.0}, {"date": "2021-02-03", "close": 4.18, "volume": 302539.0}, {"date": "2021-02-04", "close": 4.15, "volume": 362966.0}, {"date": "2021-02-05", "close": 4.17, "volume": 719315.0}, {"date": "2021-02-08", "close": 4.16, "volume": 198282.0}, {"date": "2021-02-09", "close": 4.17, "volume": 446883.0}, {"date": "2021-02-10", "close": 4.18, "volume": 409100.0}, {"date": "2021-02-11", "close": 4.19, "volume": 439694.0}, {"date": "2021-02-12", "close": 4.17, "volume": 296816.0}, {"date": "2021-02-16", "close": 4.16, "volume": 1074601.0}, {"date": "2021-02-17", "close": 4.16, "volume": 557403.0}, {"date": "2021-02-18", "close": 4.13, "volume": 1113396.0}, {"date": "2021-02-19", "close": 4.15, "volume": 685314.0}, {"date": "2021-02-22", "close": 4.17, "volume": 455815.0}, {"date": "2021-02-23", "close": 4.17, "volume": 886581.0}, {"date": "2021-02-24", "close": 4.16, "volume": 531282.0}, {"date": "2021-02-25", "close": 4.14, "volume": 504084.0}, {"date": "2021-02-26", "close": 4.17, "volume": 530327.0}, {"date": "2021-03-01", "close": 4.21, "volume": 589799.0}, {"date": "2021-03-02", "close": 4.21, "volume": 397417.0}, {"date": "2021-03-03", "close": 4.23, "volume": 409559.0}, {"date": "2021-03-04", "close": 4.16, "volume": 746768.0}, {"date": "2021-03-05", "close": 4.19, "volume": 184034.0}, {"date": "2021-03-08", "close": 4.19, "volume": 664479.0}, {"date": "2021-03-09", "close": 4.24, "volume": 162059.0}, {"date": "2021-03-10", "close": 4.26, "volume": 395481.0}, {"date": "2021-03-11", "close": 4.2, "volume": 402217.0}, {"date": "2021-03-12", "close": 4.17, "volume": 269848.0}, {"date": "2021-03-15", "close": 4.17, "volume": 1182899.0}, {"date": "2021-03-16", "close": 4.17, "volume": 1387363.0}, {"date": "2021-03-17", "close": 4.19, "volume": 872489.0}, {"date": "2021-03-18", "close": 4.19, "volume": 253094.0}, {"date": "2021-03-19", "close": 4.19, "volume": 478997.0}, {"date": "2021-03-22", "close": 4.19, "volume": 373616.0}, {"date": "2021-03-23", "close": 4.18, "volume": 553383.0}, {"date": "2021-03-24", "close": 4.18, "volume": 531673.0}, {"date": "2021-03-25", "close": 4.17, "volume": 404795.0}, {"date": "2021-03-26", "close": 4.18, "volume": 511269.0}, {"date": "2021-03-29", "close": 4.21, "volume": 219732.0}, {"date": "2021-03-30", "close": 4.19, "volume": 447615.0}, {"date": "2021-03-31", "close": 4.2, "volume": 701255.0}, {"date": "2021-04-01", "close": 4.23, "volume": 222846.0}, {"date": "2021-04-05", "close": 4.21, "volume": 335387.0}, {"date": "2021-04-06", "close": 4.22, "volume": 487550.0}, {"date": "2021-04-07", "close": 4.22, "volume": 856485.0}, {"date": "2021-04-08", "close": 4.23, "volume": 536372.0}, {"date": "2021-04-09", "close": 4.23, "volume": 307460.0}, {"date": "2021-04-12", "close": 4.23, "volume": 281696.0}, {"date": "2021-04-13", "close": 4.23, "volume": 681873.0}, {"date": "2021-04-14", "close": 4.21, "volume": 724888.0}, {"date": "2021-04-15", "close": 4.22, "volume": 1006654.0}, {"date": "2021-04-16", "close": 4.19, "volume": 821175.0}, {"date": "2021-04-19", "close": 4.23, "volume": 750189.0}, {"date": "2021-04-20", "close": 4.21, "volume": 288181.0}, {"date": "2021-04-21", "close": 4.22, "volume": 452548.0}, {"date": "2021-04-22", "close": 4.21, "volume": 361787.0}, {"date": "2021-04-23", "close": 4.24, "volume": 363877.0}, {"date": "2021-04-26", "close": 4.22, "volume": 586486.0}, {"date": "2021-04-27", "close": 4.21, "volume": 222688.0}, {"date": "2021-04-28", "close": 4.2, "volume": 410356.0}, {"date": "2021-04-29", "close": 4.2, "volume": 341850.0}, {"date": "2021-04-30", "close": 4.24, "volume": 358458.0}, {"date": "2021-05-03", "close": 4.25, "volume": 580756.0}, {"date": "2021-05-04", "close": 4.24, "volume": 305213.0}, {"date": "2021-05-05", "close": 4.25, "volume": 656728.0}, {"date": "2021-05-06", "close": 4.27, "volume": 1138726.0}, {"date": "2021-05-07", "close": 4.27, "volume": 605505.0}, {"date": "2021-05-10", "close": 4.21, "volume": 1422112.0}, {"date": "2021-05-11", "close": 4.23, "volume": 874863.0}, {"date": "2021-05-12", "close": 4.21, "volume": 1052533.0}, {"date": "2021-05-13", "close": 4.21, "volume": 755985.0}, {"date": "2021-05-14", "close": 4.22, "volume": 565542.0}, {"date": "2021-05-17", "close": 4.24, "volume": 250445.0}, {"date": "2021-05-18", "close": 4.23, "volume": 735235.0}, {"date": "2021-05-19", "close": 4.23, "volume": 320419.0}, {"date": "2021-05-20", "close": 4.22, "volume": 311271.0}, {"date": "2021-05-21", "close": 4.24, "volume": 465415.0}, {"date": "2021-05-24", "close": 4.24, "volume": 610673.0}, {"date": "2021-05-25", "close": 4.22, "volume": 1649157.0}, {"date": "2021-05-26", "close": 4.21, "volume": 1454321.0}, {"date": "2021-05-27", "close": 4.21, "volume": 3294571.0}, {"date": "2021-05-28", "close": 4.25, "volume": 736582.0}, {"date": "2021-06-01", "close": 4.28, "volume": 998766.0}, {"date": "2021-06-02", "close": 4.25, "volume": 1591426.0}, {"date": "2021-06-03", "close": 4.29, "volume": 613622.0}, {"date": "2021-06-04", "close": 4.28, "volume": 407049.0}, {"date": "2021-06-07", "close": 4.3, "volume": 368040.0}, {"date": "2021-06-08", "close": 4.31, "volume": 614294.0}, {"date": "2021-06-09", "close": 4.3, "volume": 558261.0}, {"date": "2021-06-10", "close": 4.32, "volume": 499656.0}, {"date": "2021-06-11", "close": 4.33, "volume": 550069.0}, {"date": "2021-06-14", "close": 4.34, "volume": 509152.0}, {"date": "2021-06-15", "close": 4.34, "volume": 588280.0}, {"date": "2021-06-16", "close": 4.34, "volume": 588385.0}, {"date": "2021-06-17", "close": 4.35, "volume": 655751.0}, {"date": "2021-06-18", "close": 4.34, "volume": 499081.0}, {"date": "2021-06-21", "close": 4.38, "volume": 606551.0}, {"date": "2021-06-22", "close": 4.4, "volume": 508288.0}, {"date": "2021-06-23", "close": 4.4, "volume": 439913.0}, {"date": "2021-06-24", "close": 4.44, "volume": 376610.0}, {"date": "2021-06-25", "close": 4.42, "volume": 317259.0}, {"date": "2021-06-28", "close": 4.44, "volume": 644236.0}, {"date": "2021-06-29", "close": 4.47, "volume": 584077.0}, {"date": "2021-06-30", "close": 4.46, "volume": 898827.0}, {"date": "2021-07-01", "close": 4.44, "volume": 463473.0}, {"date": "2021-07-02", "close": 4.43, "volume": 340355.0}, {"date": "2021-07-06", "close": 4.42, "volume": 758409.0}, {"date": "2021-07-07", "close": 4.42, "volume": 222852.0}, {"date": "2021-07-08", "close": 4.41, "volume": 371037.0}, {"date": "2021-07-09", "close": 4.41, "volume": 672774.0}, {"date": "2021-07-12", "close": 4.35, "volume": 1978895.0}, {"date": "2021-07-13", "close": 4.3, "volume": 1357729.0}, {"date": "2021-07-14", "close": 4.3, "volume": 795535.0}, {"date": "2021-07-15", "close": 4.28, "volume": 1073855.0}, {"date": "2021-07-16", "close": 4.28, "volume": 7315860.0}, {"date": "2021-07-19", "close": 4.21, "volume": 871883.0}, {"date": "2021-07-20", "close": 4.23, "volume": 699568.0}, {"date": "2021-07-21", "close": 4.26, "volume": 964552.0}, {"date": "2021-07-22", "close": 4.28, "volume": 987773.0}, {"date": "2021-07-23", "close": 4.25, "volume": 707117.0}, {"date": "2021-07-26", "close": 4.26, "volume": 363878.0}, {"date": "2021-07-27", "close": 4.29, "volume": 518313.0}, {"date": "2021-07-28", "close": 4.3, "volume": 331050.0}, {"date": "2021-07-29", "close": 4.3, "volume": 443458.0}, {"date": "2021-07-30", "close": 4.27, "volume": 516787.0}, {"date": "2021-08-02", "close": 4.28, "volume": 1240117.0}, {"date": "2021-08-03", "close": 4.31, "volume": 658458.0}, {"date": "2021-08-04", "close": 4.32, "volume": 1485453.0}, {"date": "2021-08-05", "close": 4.3, "volume": 841861.0}, {"date": "2021-08-06", "close": 4.3, "volume": 931506.0}, {"date": "2021-08-09", "close": 4.33, "volume": 987342.0}, {"date": "2021-08-10", "close": 4.31, "volume": 1059767.0}, {"date": "2021-08-11", "close": 4.32, "volume": 612193.0}, {"date": "2021-08-12", "close": 4.33, "volume": 440245.0}, {"date": "2021-08-13", "close": 4.32, "volume": 467962.0}, {"date": "2021-08-16", "close": 4.33, "volume": 576162.0}, {"date": "2021-08-17", "close": 4.32, "volume": 252537.0}, {"date": "2021-08-18", "close": 4.28, "volume": 385127.0}, {"date": "2021-08-19", "close": 4.31, "volume": 353382.0}, {"date": "2021-08-20", "close": 4.31, "volume": 145426.0}, {"date": "2021-08-23", "close": 4.34, "volume": 680511.0}, {"date": "2021-08-24", "close": 4.34, "volume": 200352.0}, {"date": "2021-08-25", "close": 4.35, "volume": 460763.0}, {"date": "2021-08-26", "close": 4.35, "volume": 374905.0}, {"date": "2021-08-27", "close": 4.37, "volume": 328367.0}, {"date": "2021-08-30", "close": 4.35, "volume": 539140.0}, {"date": "2021-08-31", "close": 4.38, "volume": 510516.0}, {"date": "2021-09-01", "close": 4.41, "volume": 303903.0}, {"date": "2021-09-02", "close": 4.4, "volume": 211404.0}, {"date": "2021-09-03", "close": 4.4, "volume": 367541.0}, {"date": "2021-09-07", "close": 4.39, "volume": 282521.0}, {"date": "2021-09-08", "close": 4.41, "volume": 226814.0}, {"date": "2021-09-09", "close": 4.41, "volume": 284771.0}, {"date": "2021-09-10", "close": 4.41, "volume": 347005.0}, {"date": "2021-09-13", "close": 4.39, "volume": 1959234.0}, {"date": "2021-09-14", "close": 4.4, "volume": 438495.0}, {"date": "2021-09-15", "close": 4.41, "volume": 1155222.0}, {"date": "2021-09-16", "close": 4.38, "volume": 2447303.0}, {"date": "2021-09-17", "close": 4.39, "volume": 1201380.0}, {"date": "2021-09-20", "close": 4.36, "volume": 589305.0}, {"date": "2021-09-21", "close": 4.36, "volume": 559604.0}, {"date": "2021-09-22", "close": 4.38, "volume": 582691.0}, {"date": "2021-09-23", "close": 4.4, "volume": 459610.0}, {"date": "2021-09-24", "close": 4.41, "volume": 379997.0}, {"date": "2021-09-27", "close": 4.43, "volume": 305500.0}, {"date": "2021-09-28", "close": 4.43, "volume": 810071.0}, {"date": "2021-09-29", "close": 4.42, "volume": 1357058.0}, {"date": "2021-09-30", "close": 4.45, "volume": 1459918.0}, {"date": "2021-10-01", "close": 4.43, "volume": 810813.0}, {"date": "2021-10-04", "close": 4.42, "volume": 441308.0}, {"date": "2021-10-05", "close": 4.43, "volume": 240464.0}, {"date": "2021-10-06", "close": 4.42, "volume": 500060.0}, {"date": "2021-10-07", "close": 4.42, "volume": 408080.0}, {"date": "2021-10-08", "close": 4.42, "volume": 286908.0}, {"date": "2021-10-11", "close": 4.43, "volume": 445759.0}, {"date": "2021-10-12", "close": 4.43, "volume": 413022.0}, {"date": "2021-10-13", "close": 4.41, "volume": 251899.0}, {"date": "2021-10-14", "close": 4.43, "volume": 391766.0}, {"date": "2021-10-15", "close": 4.44, "volume": 362958.0}, {"date": "2021-10-18", "close": 4.42, "volume": 241521.0}, {"date": "2021-10-19", "close": 4.45, "volume": 412708.0}, {"date": "2021-10-20", "close": 4.47, "volume": 561513.0}, {"date": "2021-10-21", "close": 4.46, "volume": 298463.0}, {"date": "2021-10-22", "close": 4.51, "volume": 580055.0}, {"date": "2021-10-25", "close": 4.49, "volume": 278605.0}, {"date": "2021-10-26", "close": 4.46, "volume": 420566.0}, {"date": "2021-10-27", "close": 4.47, "volume": 297241.0}, {"date": "2021-10-28", "close": 4.48, "volume": 528601.0}, {"date": "2021-10-29", "close": 4.49, "volume": 330718.0}, {"date": "2021-11-01", "close": 4.48, "volume": 350265.0}, {"date": "2021-11-02", "close": 4.49, "volume": 326899.0}, {"date": "2021-11-03", "close": 4.5, "volume": 372020.0}, {"date": "2021-11-04", "close": 4.5, "volume": 562434.0}, {"date": "2021-11-05", "close": 4.5, "volume": 415706.0}, {"date": "2021-11-08", "close": 4.5, "volume": 389199.0}, {"date": "2021-11-09", "close": 4.49, "volume": 456152.0}, {"date": "2021-11-10", "close": 4.49, "volume": 547983.0}, {"date": "2021-11-11", "close": 4.51, "volume": 178090.0}, {"date": "2021-11-12", "close": 4.5, "volume": 238925.0}, {"date": "2021-11-15", "close": 4.51, "volume": 366934.0}, {"date": "2021-11-16", "close": 4.51, "volume": 277652.0}, {"date": "2021-11-17", "close": 4.48, "volume": 506417.0}, {"date": "2021-11-18", "close": 4.49, "volume": 494952.0}, {"date": "2021-11-19", "close": 4.5, "volume": 207607.0}, {"date": "2021-11-22", "close": 4.48, "volume": 334338.0}, {"date": "2021-11-23", "close": 4.48, "volume": 313829.0}, {"date": "2021-11-24", "close": 4.49, "volume": 384355.0}, {"date": "2021-11-26", "close": 4.47, "volume": 370786.0}, {"date": "2021-11-29", "close": 4.5, "volume": 686959.0}, {"date": "2021-11-30", "close": 4.47, "volume": 399715.0}, {"date": "2021-12-01", "close": 4.49, "volume": 369674.0}, {"date": "2021-12-02", "close": 4.47, "volume": 478552.0}, {"date": "2021-12-03", "close": 4.45, "volume": 332035.0}, {"date": "2021-12-06", "close": 4.43, "volume": 451751.0}, {"date": "2021-12-07", "close": 4.44, "volume": 492301.0}, {"date": "2021-12-08", "close": 4.46, "volume": 623499.0}, {"date": "2021-12-09", "close": 4.44, "volume": 648119.0}, {"date": "2021-12-10", "close": 4.43, "volume": 438549.0}, {"date": "2021-12-13", "close": 4.39, "volume": 486623.0}, {"date": "2021-12-14", "close": 4.38, "volume": 515913.0}, {"date": "2021-12-15", "close": 4.41, "volume": 623001.0}, {"date": "2021-12-16", "close": 4.4, "volume": 453984.0}, {"date": "2021-12-17", "close": 4.39, "volume": 438213.0}, {"date": "2021-12-20", "close": 4.37, "volume": 316128.0}, {"date": "2021-12-21", "close": 4.36, "volume": 452822.0}, {"date": "2021-12-22", "close": 4.36, "volume": 539917.0}, {"date": "2021-12-23", "close": 4.36, "volume": 520600.0}, {"date": "2021-12-27", "close": 4.37, "volume": 760457.0}, {"date": "2021-12-28", "close": 4.35, "volume": 634364.0}, {"date": "2021-12-29", "close": 4.33, "volume": 788991.0}, {"date": "2021-12-30", "close": 4.32, "volume": 1286141.0}, {"date": "2021-12-31", "close": 4.33, "volume": 1152650.0}, {"date": "2022-01-03", "close": 4.34, "volume": 1385039.0}, {"date": "2022-01-04", "close": 4.39, "volume": 1161436.0}, {"date": "2022-01-05", "close": 4.34, "volume": 508008.0}, {"date": "2022-01-06", "close": 4.36, "volume": 1325088.0}, {"date": "2022-01-07", "close": 4.36, "volume": 1494650.0}, {"date": "2022-01-10", "close": 4.38, "volume": 649753.0}, {"date": "2022-01-11", "close": 4.41, "volume": 1788020.0}, {"date": "2022-01-12", "close": 4.48, "volume": 1541418.0}, {"date": "2022-01-13", "close": 4.46, "volume": 1082490.0}, {"date": "2022-01-14", "close": 4.47, "volume": 2084496.0}, {"date": "2022-01-18", "close": 4.5, "volume": 2051337.0}, {"date": "2022-01-19", "close": 4.48, "volume": 1327052.0}, {"date": "2022-01-20", "close": 4.47, "volume": 1246105.0}, {"date": "2022-01-21", "close": 4.37, "volume": 3801410.0}, {"date": "2022-01-24", "close": 4.25, "volume": 1964967.0}, {"date": "2022-01-25", "close": 4.28, "volume": 1018330.0}, {"date": "2022-01-26", "close": 4.37, "volume": 873844.0}, {"date": "2022-01-27", "close": 4.41, "volume": 1055078.0}, {"date": "2022-01-28", "close": 4.41, "volume": 795174.0}, {"date": "2022-01-31", "close": 4.42, "volume": 637661.0}, {"date": "2022-02-01", "close": 4.42, "volume": 866672.0}, {"date": "2022-02-02", "close": 4.42, "volume": 430660.0}, {"date": "2022-02-03", "close": 4.42, "volume": 468080.0}, {"date": "2022-02-04", "close": 4.42, "volume": 662580.0}, {"date": "2022-02-07", "close": 4.42, "volume": 610454.0}, {"date": "2022-02-08", "close": 4.44, "volume": 701001.0}, {"date": "2022-02-09", "close": 4.46, "volume": 457044.0}, {"date": "2022-02-10", "close": 4.44, "volume": 828456.0}, {"date": "2022-02-11", "close": 4.43, "volume": 591410.0}, {"date": "2022-02-14", "close": 4.37, "volume": 846338.0}, {"date": "2022-02-15", "close": 4.42, "volume": 783021.0}, {"date": "2022-02-16", "close": 4.42, "volume": 973878.0}, {"date": "2022-02-17", "close": 4.36, "volume": 869785.0}, {"date": "2022-02-18", "close": 4.36, "volume": 401526.0}, {"date": "2022-02-22", "close": 4.33, "volume": 685633.0}, {"date": "2022-02-23", "close": 4.32, "volume": 784740.0}, {"date": "2022-02-24", "close": 4.32, "volume": 2047413.0}, {"date": "2022-02-25", "close": 4.36, "volume": 882365.0}, {"date": "2022-02-28", "close": 4.36, "volume": 586755.0}, {"date": "2022-03-01", "close": 4.33, "volume": 576716.0}, {"date": "2022-03-02", "close": 4.35, "volume": 392366.0}, {"date": "2022-03-03", "close": 4.35, "volume": 323114.0}, {"date": "2022-03-04", "close": 4.34, "volume": 1010297.0}, {"date": "2022-03-07", "close": 4.24, "volume": 1174850.0}, {"date": "2022-03-08", "close": 4.25, "volume": 4934853.0}, {"date": "2022-03-09", "close": 4.31, "volume": 482485.0}, {"date": "2022-03-10", "close": 4.28, "volume": 365650.0}, {"date": "2022-03-11", "close": 4.26, "volume": 491381.0}, {"date": "2022-03-14", "close": 4.13, "volume": 671048.0}, {"date": "2022-03-15", "close": 4.12, "volume": 584711.0}, {"date": "2022-03-16", "close": 4.22, "volume": 389374.0}, {"date": "2022-03-17", "close": 4.23, "volume": 467876.0}, {"date": "2022-03-18", "close": 4.24, "volume": 359739.0}, {"date": "2022-03-21", "close": 4.21, "volume": 433770.0}, {"date": "2022-03-22", "close": 4.23, "volume": 263023.0}, {"date": "2022-03-23", "close": 4.18, "volume": 776422.0}, {"date": "2022-03-24", "close": 4.17, "volume": 602963.0}, {"date": "2022-03-25", "close": 4.18, "volume": 717978.0}, {"date": "2022-03-28", "close": 4.17, "volume": 522103.0}, {"date": "2022-03-29", "close": 4.21, "volume": 883738.0}, {"date": "2022-03-30", "close": 4.25, "volume": 363302.0}, {"date": "2022-03-31", "close": 4.26, "volume": 1315400.0}, {"date": "2022-04-01", "close": 4.27, "volume": 1461311.0}, {"date": "2022-04-04", "close": 4.3, "volume": 1102248.0}, {"date": "2022-04-05", "close": 4.26, "volume": 754234.0}, {"date": "2022-04-06", "close": 4.23, "volume": 658489.0}, {"date": "2022-04-07", "close": 4.25, "volume": 517511.0}, {"date": "2022-04-08", "close": 4.31, "volume": 751222.0}, {"date": "2022-04-11", "close": 4.28, "volume": 796630.0}, {"date": "2022-04-12", "close": 4.29, "volume": 806796.0}, {"date": "2022-04-13", "close": 4.3, "volume": 705440.0}, {"date": "2022-04-14", "close": 4.23, "volume": 1110333.0}, {"date": "2022-04-18", "close": 4.24, "volume": 660175.0}, {"date": "2022-04-19", "close": 4.3, "volume": 448598.0}, {"date": "2022-04-20", "close": 4.29, "volume": 610943.0}, {"date": "2022-04-21", "close": 4.28, "volume": 695843.0}, {"date": "2022-04-22", "close": 4.25, "volume": 679312.0}, {"date": "2022-04-25", "close": 4.17, "volume": 1528805.0}, {"date": "2022-04-26", "close": 4.13, "volume": 1786078.0}, {"date": "2022-04-27", "close": 4.17, "volume": 724833.0}, {"date": "2022-04-28", "close": 4.16, "volume": 607483.0}, {"date": "2022-04-29", "close": 4.14, "volume": 1032937.0}, {"date": "2022-05-02", "close": 4.1, "volume": 896760.0}, {"date": "2022-05-03", "close": 4.13, "volume": 398249.0}, {"date": "2022-05-04", "close": 4.14, "volume": 709405.0}, {"date": "2022-05-05", "close": 4.11, "volume": 415889.0}, {"date": "2022-05-06", "close": 4.09, "volume": 994856.0}, {"date": "2022-05-09", "close": 4.0, "volume": 2308660.0}, {"date": "2022-05-10", "close": 4.0, "volume": 1134938.0}, {"date": "2022-05-11", "close": 3.93, "volume": 711068.0}, {"date": "2022-05-12", "close": 3.86, "volume": 1314559.0}, {"date": "2022-05-13", "close": 3.84, "volume": 1315748.0}, {"date": "2022-05-16", "close": 3.8, "volume": 996454.0}, {"date": "2022-05-17", "close": 3.89, "volume": 1308287.0}, {"date": "2022-05-18", "close": 3.84, "volume": 685400.0}, {"date": "2022-05-19", "close": 3.83, "volume": 690086.0}, {"date": "2022-05-20", "close": 3.86, "volume": 583180.0}, {"date": "2022-05-23", "close": 3.9, "volume": 736064.0}, {"date": "2022-05-24", "close": 3.9, "volume": 980053.0}, {"date": "2022-05-25", "close": 3.85, "volume": 2318164.0}, {"date": "2022-05-26", "close": 3.92, "volume": 687122.0}, {"date": "2022-05-27", "close": 3.98, "volume": 531812.0}, {"date": "2022-05-31", "close": 3.96, "volume": 1206044.0}, {"date": "2022-06-01", "close": 3.95, "volume": 962830.0}, {"date": "2022-06-02", "close": 3.98, "volume": 464533.0}, {"date": "2022-06-03", "close": 3.96, "volume": 544045.0}, {"date": "2022-06-06", "close": 3.99, "volume": 610992.0}, {"date": "2022-06-07", "close": 4.01, "volume": 348957.0}, {"date": "2022-06-08", "close": 3.95, "volume": 1158507.0}, {"date": "2022-06-09", "close": 3.95, "volume": 740172.0}, {"date": "2022-06-10", "close": 3.95, "volume": 364885.0}, {"date": "2022-06-13", "close": 3.89, "volume": 710741.0}, {"date": "2022-06-14", "close": 3.91, "volume": 988466.0}, {"date": "2022-06-15", "close": 3.88, "volume": 820790.0}, {"date": "2022-06-16", "close": 3.74, "volume": 1051603.0}, {"date": "2022-06-17", "close": 3.76, "volume": 497000.0}, {"date": "2022-06-21", "close": 3.8, "volume": 433426.0}, {"date": "2022-06-22", "close": 3.75, "volume": 2531810.0}, {"date": "2022-06-23", "close": 3.76, "volume": 467379.0}, {"date": "2022-06-24", "close": 3.88, "volume": 689342.0}, {"date": "2022-06-27", "close": 3.84, "volume": 463154.0}, {"date": "2022-06-28", "close": 3.83, "volume": 521660.0}, {"date": "2022-06-29", "close": 3.84, "volume": 269859.0}, {"date": "2022-06-30", "close": 3.89, "volume": 776383.0}, {"date": "2022-07-01", "close": 3.9, "volume": 261138.0}, {"date": "2022-07-05", "close": 3.81, "volume": 534163.0}, {"date": "2022-07-06", "close": 3.8, "volume": 1567673.0}, {"date": "2022-07-07", "close": 3.82, "volume": 775285.0}, {"date": "2022-07-08", "close": 3.77, "volume": 911576.0}, {"date": "2022-07-11", "close": 3.84, "volume": 407399.0}, {"date": "2022-07-12", "close": 3.86, "volume": 1241861.0}, {"date": "2022-07-13", "close": 3.82, "volume": 381821.0}, {"date": "2022-07-14", "close": 3.76, "volume": 784518.0}, {"date": "2022-07-15", "close": 3.8, "volume": 1492705.0}, {"date": "2022-07-18", "close": 3.73, "volume": 694263.0}, {"date": "2022-07-19", "close": 3.75, "volume": 821256.0}, {"date": "2022-07-20", "close": 3.75, "volume": 458520.0}, {"date": "2022-07-21", "close": 3.79, "volume": 657772.0}, {"date": "2022-07-22", "close": 3.79, "volume": 327313.0}, {"date": "2022-07-25", "close": 3.79, "volume": 445441.0}, {"date": "2022-07-26", "close": 3.8, "volume": 442743.0}, {"date": "2022-07-27", "close": 3.82, "volume": 426178.0}, {"date": "2022-07-28", "close": 3.88, "volume": 612573.0}, {"date": "2022-07-29", "close": 3.89, "volume": 484724.0}, {"date": "2022-08-01", "close": 3.92, "volume": 540188.0}, {"date": "2022-08-02", "close": 3.93, "volume": 581098.0}, {"date": "2022-08-03", "close": 3.91, "volume": 557058.0}, {"date": "2022-08-04", "close": 3.9, "volume": 568054.0}, {"date": "2022-08-05", "close": 3.89, "volume": 245125.0}, {"date": "2022-08-08", "close": 3.94, "volume": 662081.0}, {"date": "2022-08-09", "close": 3.94, "volume": 464880.0}, {"date": "2022-08-10", "close": 3.97, "volume": 418810.0}, {"date": "2022-08-11", "close": 3.96, "volume": 560764.0}, {"date": "2022-08-12", "close": 3.96, "volume": 613745.0}, {"date": "2022-08-15", "close": 3.92, "volume": 630058.0}, {"date": "2022-08-16", "close": 3.94, "volume": 254268.0}, {"date": "2022-08-17", "close": 3.93, "volume": 391740.0}, {"date": "2022-08-18", "close": 3.94, "volume": 380464.0}, {"date": "2022-08-19", "close": 3.88, "volume": 265764.0}, {"date": "2022-08-22", "close": 3.88, "volume": 405642.0}, {"date": "2022-08-23", "close": 3.89, "volume": 482718.0}, {"date": "2022-08-24", "close": 3.93, "volume": 208174.0}, {"date": "2022-08-25", "close": 3.94, "volume": 346220.0}, {"date": "2022-08-26", "close": 3.89, "volume": 276643.0}, {"date": "2022-08-29", "close": 3.86, "volume": 1911517.0}, {"date": "2022-08-30", "close": 3.86, "volume": 1447469.0}, {"date": "2022-08-31", "close": 3.86, "volume": 1178480.0}, {"date": "2022-09-01", "close": 3.79, "volume": 955484.0}, {"date": "2022-09-02", "close": 3.81, "volume": 623345.0}, {"date": "2022-09-06", "close": 3.79, "volume": 846369.0}, {"date": "2022-09-07", "close": 3.81, "volume": 719170.0}, {"date": "2022-09-08", "close": 3.8, "volume": 855288.0}, {"date": "2022-09-09", "close": 3.85, "volume": 464400.0}, {"date": "2022-09-12", "close": 3.83, "volume": 706233.0}, {"date": "2022-09-13", "close": 3.8, "volume": 3101177.0}, {"date": "2022-09-14", "close": 3.79, "volume": 364171.0}, {"date": "2022-09-15", "close": 3.74, "volume": 826309.0}, {"date": "2022-09-16", "close": 3.71, "volume": 608676.0}, {"date": "2022-09-19", "close": 3.71, "volume": 556955.0}, {"date": "2022-09-20", "close": 3.71, "volume": 472108.0}, {"date": "2022-09-21", "close": 3.72, "volume": 802089.0}, {"date": "2022-09-22", "close": 3.69, "volume": 665569.0}, {"date": "2022-09-23", "close": 3.66, "volume": 770168.0}, {"date": "2022-09-26", "close": 3.66, "volume": 492529.0}, {"date": "2022-09-27", "close": 3.66, "volume": 855909.0}, {"date": "2022-09-28", "close": 3.69, "volume": 959587.0}, {"date": "2022-09-29", "close": 3.7, "volume": 1400216.0}, {"date": "2022-09-30", "close": 3.72, "volume": 728928.0}, {"date": "2022-10-03", "close": 3.79, "volume": 1309706.0}, {"date": "2022-10-04", "close": 3.85, "volume": 1677130.0}, {"date": "2022-10-05", "close": 3.86, "volume": 510062.0}, {"date": "2022-10-06", "close": 3.82, "volume": 459845.0}, {"date": "2022-10-07", "close": 3.79, "volume": 462398.0}, {"date": "2022-10-10", "close": 3.78, "volume": 418352.0}, {"date": "2022-10-11", "close": 3.78, "volume": 436075.0}, {"date": "2022-10-12", "close": 3.77, "volume": 481752.0}, {"date": "2022-10-13", "close": 3.79, "volume": 722192.0}, {"date": "2022-10-14", "close": 3.72, "volume": 665980.0}, {"date": "2022-10-17", "close": 3.72, "volume": 501847.0}, {"date": "2022-10-18", "close": 3.73, "volume": 924770.0}, {"date": "2022-10-19", "close": 3.72, "volume": 531662.0}, {"date": "2022-10-20", "close": 3.76, "volume": 1429471.0}, {"date": "2022-10-21", "close": 3.72, "volume": 849561.0}, {"date": "2022-10-24", "close": 3.7, "volume": 1134382.0}, {"date": "2022-10-25", "close": 3.71, "volume": 1660964.0}, {"date": "2022-10-26", "close": 3.69, "volume": 2068747.0}, {"date": "2022-10-27", "close": 3.71, "volume": 501934.0}, {"date": "2022-10-28", "close": 3.76, "volume": 532857.0}, {"date": "2022-10-31", "close": 3.76, "volume": 502955.0}, {"date": "2022-11-01", "close": 3.76, "volume": 912605.0}, {"date": "2022-11-02", "close": 3.79, "volume": 735426.0}, {"date": "2022-11-03", "close": 3.74, "volume": 1659965.0}, {"date": "2022-11-04", "close": 3.83, "volume": 813601.0}, {"date": "2022-11-07", "close": 3.83, "volume": 652666.0}, {"date": "2022-11-08", "close": 3.84, "volume": 621250.0}, {"date": "2022-11-09", "close": 3.79, "volume": 392389.0}, {"date": "2022-11-10", "close": 3.86, "volume": 744496.0}, {"date": "2022-11-11", "close": 3.84, "volume": 719511.0}, {"date": "2022-11-14", "close": 3.8, "volume": 561756.0}, {"date": "2022-11-15", "close": 3.84, "volume": 740173.0}, {"date": "2022-11-16", "close": 3.84, "volume": 558660.0}, {"date": "2022-11-17", "close": 3.84, "volume": 591857.0}, {"date": "2022-11-18", "close": 3.86, "volume": 697673.0}, {"date": "2022-11-21", "close": 3.88, "volume": 546134.0}, {"date": "2022-11-22", "close": 3.89, "volume": 1637075.0}, {"date": "2022-11-23", "close": 3.85, "volume": 592663.0}, {"date": "2022-11-25", "close": 3.85, "volume": 254632.0}, {"date": "2022-11-28", "close": 3.87, "volume": 996636.0}, {"date": "2022-11-29", "close": 3.92, "volume": 653109.0}, {"date": "2022-11-30", "close": 3.94, "volume": 916887.0}, {"date": "2022-12-01", "close": 3.8833, "volume": 1078174.0}, {"date": "2022-12-02", "close": 3.88, "volume": 1274432.0}, {"date": "2022-12-05", "close": 3.86, "volume": 588571.0}, {"date": "2022-12-06", "close": 3.86, "volume": 821578.0}, {"date": "2022-12-07", "close": 3.89, "volume": 717790.0}, {"date": "2022-12-08", "close": 3.84, "volume": 897230.0}, {"date": "2022-12-09", "close": 3.84, "volume": 779294.0}, {"date": "2022-12-12", "close": 3.88, "volume": 905706.0}, {"date": "2022-12-13", "close": 3.93, "volume": 1533634.0}, {"date": "2022-12-14", "close": 3.89, "volume": 577908.0}, {"date": "2022-12-15", "close": 3.9, "volume": 986395.0}, {"date": "2022-12-16", "close": 3.78, "volume": 1252800.0}, {"date": "2022-12-19", "close": 3.7, "volume": 752235.0}, {"date": "2022-12-20", "close": 3.74, "volume": 1067992.0}, {"date": "2022-12-21", "close": 3.74, "volume": 853793.0}, {"date": "2022-12-22", "close": 3.72, "volume": 795368.0}, {"date": "2022-12-23", "close": 3.77, "volume": 535626.0}, {"date": "2022-12-27", "close": 3.74, "volume": 636391.0}, {"date": "2022-12-28", "close": 3.7, "volume": 969082.0}, {"date": "2022-12-29", "close": 3.79, "volume": 965382.0}, {"date": "2022-12-30", "close": 3.83, "volume": 2858878.0}, {"date": "2023-01-03", "close": 3.83, "volume": 909684.0}, {"date": "2023-01-04", "close": 3.82, "volume": 1085811.0}, {"date": "2023-01-05", "close": 3.83, "volume": 369566.0}, {"date": "2023-01-06", "close": 3.81, "volume": 679172.0}, {"date": "2023-01-09", "close": 3.81, "volume": 634985.0}, {"date": "2023-01-10", "close": 3.86, "volume": 431294.0}, {"date": "2023-01-11", "close": 3.9, "volume": 652872.0}, {"date": "2023-01-12", "close": 3.93, "volume": 696454.0}, {"date": "2023-01-13", "close": 3.92, "volume": 600274.0}, {"date": "2023-01-17", "close": 3.88, "volume": 991778.0}, {"date": "2023-01-18", "close": 3.85, "volume": 420581.0}, {"date": "2023-01-19", "close": 3.83, "volume": 1116709.0}, {"date": "2023-01-20", "close": 3.84, "volume": 744870.0}, {"date": "2023-01-23", "close": 3.86, "volume": 593123.0}, {"date": "2023-01-24", "close": 3.92, "volume": 1529712.0}, {"date": "2023-01-25", "close": 3.9, "volume": 784105.0}, {"date": "2023-01-26", "close": 3.95, "volume": 1059307.0}, {"date": "2023-01-27", "close": 3.96, "volume": 586850.0}, {"date": "2023-01-30", "close": 3.96, "volume": 562745.0}, {"date": "2023-01-31", "close": 3.98, "volume": 1013451.0}, {"date": "2023-02-01", "close": 3.98, "volume": 1589451.0}, {"date": "2023-02-02", "close": 3.92, "volume": 1653698.0}, {"date": "2023-02-03", "close": 3.88, "volume": 2468196.0}, {"date": "2023-02-06", "close": 3.89, "volume": 1384686.0}, {"date": "2023-02-07", "close": 3.94, "volume": 631874.0}, {"date": "2023-02-08", "close": 3.96, "volume": 1052324.0}, {"date": "2023-02-09", "close": 3.945, "volume": 985093.0}, {"date": "2023-02-10", "close": 3.99, "volume": 761414.0}, {"date": "2023-02-13", "close": 3.98, "volume": 963006.0}, {"date": "2023-02-14", "close": 3.97, "volume": 1760220.0}, {"date": "2023-02-15", "close": 4.02, "volume": 1059986.0}, {"date": "2023-02-16", "close": 3.99, "volume": 848876.0}, {"date": "2023-02-17", "close": 3.93, "volume": 734447.0}, {"date": "2023-02-21", "close": 3.89, "volume": 826931.0}, {"date": "2023-02-22", "close": 3.89, "volume": 1071522.0}, {"date": "2023-02-23", "close": 3.96, "volume": 421231.0}, {"date": "2023-02-24", "close": 3.97, "volume": 552075.0}, {"date": "2023-02-27", "close": 3.96, "volume": 304675.0}, {"date": "2023-02-28", "close": 3.95, "volume": 706608.0}, {"date": "2023-03-01", "close": 4.01, "volume": 1542205.0}, {"date": "2023-03-02", "close": 4.03, "volume": 318692.0}, {"date": "2023-03-03", "close": 4.04, "volume": 461769.0}, {"date": "2023-03-06", "close": 4.12, "volume": 1021621.0}, {"date": "2023-03-07", "close": 4.04, "volume": 801633.0}, {"date": "2023-03-08", "close": 4.12, "volume": 840937.0}, {"date": "2023-03-09", "close": 4.06, "volume": 621191.0}, {"date": "2023-03-10", "close": 3.98, "volume": 641554.0}, {"date": "2023-03-13", "close": 3.84, "volume": 1640910.0}, {"date": "2023-03-14", "close": 3.82, "volume": 992621.0}, {"date": "2023-03-15", "close": 3.75, "volume": 1617094.0}, {"date": "2023-03-16", "close": 3.75, "volume": 1096533.0}, {"date": "2023-03-17", "close": 3.58, "volume": 1963543.0}, {"date": "2023-03-20", "close": 3.63, "volume": 1032377.0}, {"date": "2023-03-21", "close": 3.74, "volume": 764683.0}, {"date": "2023-03-22", "close": 3.68, "volume": 681178.0}, {"date": "2023-03-23", "close": 3.69, "volume": 410604.0}, {"date": "2023-03-24", "close": 3.64, "volume": 609063.0}, {"date": "2023-03-27", "close": 3.66, "volume": 1086396.0}, {"date": "2023-03-28", "close": 3.61, "volume": 553793.0}, {"date": "2023-03-29", "close": 3.66, "volume": 809096.0}, {"date": "2023-03-30", "close": 3.66, "volume": 680063.0}, {"date": "2023-03-31", "close": 3.68, "volume": 1587554.0}, {"date": "2023-04-03", "close": 3.73, "volume": 1309648.0}, {"date": "2023-04-04", "close": 3.7, "volume": 868658.0}, {"date": "2023-04-05", "close": 3.68, "volume": 714995.0}, {"date": "2023-04-06", "close": 3.67, "volume": 1111780.0}, {"date": "2023-04-10", "close": 3.68, "volume": 471964.0}, {"date": "2023-04-11", "close": 3.7, "volume": 644783.0}, {"date": "2023-04-12", "close": 3.74, "volume": 512122.0}, {"date": "2023-04-13", "close": 3.78, "volume": 808687.0}, {"date": "2023-04-14", "close": 3.73, "volume": 582674.0}, {"date": "2023-04-17", "close": 3.72, "volume": 376756.0}, {"date": "2023-04-18", "close": 3.71, "volume": 352512.0}, {"date": "2023-04-19", "close": 3.7, "volume": 653187.0}, {"date": "2023-04-20", "close": 3.7, "volume": 542512.0}, {"date": "2023-04-21", "close": 3.72, "volume": 552680.0}, {"date": "2023-04-24", "close": 3.73, "volume": 390304.0}, {"date": "2023-04-25", "close": 3.69, "volume": 407958.0}, {"date": "2023-04-26", "close": 3.71, "volume": 419294.0}, {"date": "2023-04-27", "close": 3.73, "volume": 474459.0}, {"date": "2023-04-28", "close": 3.74, "volume": 506504.0}, {"date": "2023-05-01", "close": 3.79, "volume": 600226.0}, {"date": "2023-05-02", "close": 3.73, "volume": 404074.0}, {"date": "2023-05-03", "close": 3.7, "volume": 548032.0}, {"date": "2023-05-04", "close": 3.68, "volume": 672260.0}, {"date": "2023-05-05", "close": 3.7, "volume": 355483.0}, {"date": "2023-05-08", "close": 3.72, "volume": 446531.0}, {"date": "2023-05-09", "close": 3.71, "volume": 387599.0}, {"date": "2023-05-10", "close": 3.72, "volume": 361245.0}, {"date": "2023-05-11", "close": 3.7, "volume": 519225.0}, {"date": "2023-05-12", "close": 3.65, "volume": 677218.0}, {"date": "2023-05-15", "close": 3.64, "volume": 619286.0}, {"date": "2023-05-16", "close": 3.64, "volume": 511105.0}, {"date": "2023-05-17", "close": 3.62, "volume": 506758.0}, {"date": "2023-05-18", "close": 3.65, "volume": 549637.0}, {"date": "2023-05-19", "close": 3.65, "volume": 666761.0}, {"date": "2023-05-22", "close": 3.65, "volume": 560659.0}, {"date": "2023-05-23", "close": 3.65, "volume": 417414.0}, {"date": "2023-05-24", "close": 3.61, "volume": 932902.0}, {"date": "2023-05-25", "close": 3.59, "volume": 1098256.0}, {"date": "2023-05-26", "close": 3.6, "volume": 563154.0}, {"date": "2023-05-30", "close": 3.61, "volume": 590901.0}, {"date": "2023-05-31", "close": 3.65, "volume": 712220.0}, {"date": "2023-06-01", "close": 3.68, "volume": 607376.0}, {"date": "2023-06-02", "close": 3.73, "volume": 509342.0}, {"date": "2023-06-05", "close": 3.71, "volume": 581538.0}, {"date": "2023-06-06", "close": 3.73, "volume": 373100.0}, {"date": "2023-06-07", "close": 3.72, "volume": 435806.0}, {"date": "2023-06-08", "close": 3.73, "volume": 573219.0}, {"date": "2023-06-09", "close": 3.73, "volume": 629114.0}, {"date": "2023-06-12", "close": 3.76, "volume": 349186.0}, {"date": "2023-06-13", "close": 3.83, "volume": 1290039.0}, {"date": "2023-06-14", "close": 3.77, "volume": 436548.0}, {"date": "2023-06-15", "close": 3.81, "volume": 575223.0}, {"date": "2023-06-16", "close": 3.75, "volume": 314509.0}, {"date": "2023-06-20", "close": 3.75, "volume": 302242.0}, {"date": "2023-06-21", "close": 3.75, "volume": 526677.0}, {"date": "2023-06-22", "close": 3.77, "volume": 365653.0}, {"date": "2023-06-23", "close": 3.76, "volume": 488147.0}, {"date": "2023-06-26", "close": 3.75, "volume": 274506.0}, {"date": "2023-06-27", "close": 3.73, "volume": 479687.0}, {"date": "2023-06-28", "close": 3.76, "volume": 711470.0}, {"date": "2023-06-29", "close": 3.79, "volume": 759231.0}, {"date": "2023-06-30", "close": 3.85, "volume": 1195195.0}, {"date": "2023-07-03", "close": 3.89, "volume": 481104.0}, {"date": "2023-07-05", "close": 3.86, "volume": 677754.0}, {"date": "2023-07-06", "close": 3.8, "volume": 629310.0}, {"date": "2023-07-07", "close": 3.82, "volume": 546328.0}, {"date": "2023-07-10", "close": 3.85, "volume": 800571.0}, {"date": "2023-07-11", "close": 3.87, "volume": 629429.0}, {"date": "2023-07-12", "close": 3.85, "volume": 561901.0}, {"date": "2023-07-13", "close": 3.89, "volume": 763078.0}, {"date": "2023-07-14", "close": 3.84, "volume": 454037.0}, {"date": "2023-07-17", "close": 3.86, "volume": 336669.0}, {"date": "2023-07-18", "close": 3.82, "volume": 575782.0}, {"date": "2023-07-19", "close": 3.79, "volume": 813506.0}, {"date": "2023-07-20", "close": 3.83, "volume": 348328.0}, {"date": "2023-07-21", "close": 3.83, "volume": 470104.0}, {"date": "2023-07-24", "close": 3.82, "volume": 688022.0}, {"date": "2023-07-25", "close": 3.82, "volume": 619726.0}, {"date": "2023-07-26", "close": 3.79, "volume": 1019811.0}, {"date": "2023-07-27", "close": 3.79, "volume": 929692.0}, {"date": "2023-07-28", "close": 3.85, "volume": 827408.0}, {"date": "2023-07-31", "close": 3.87, "volume": 1015012.0}, {"date": "2023-08-01", "close": 3.85, "volume": 653388.0}, {"date": "2023-08-02", "close": 3.86, "volume": 514496.0}, {"date": "2023-08-03", "close": 3.84, "volume": 693792.0}, {"date": "2023-08-04", "close": 3.87, "volume": 632208.0}, {"date": "2023-08-07", "close": 3.89, "volume": 483900.0}, {"date": "2023-08-08", "close": 3.88, "volume": 465814.0}, {"date": "2023-08-09", "close": 3.91, "volume": 497997.0}, {"date": "2023-08-10", "close": 3.91, "volume": 488066.0}, {"date": "2023-08-11", "close": 3.92, "volume": 444418.0}, {"date": "2023-08-14", "close": 3.94, "volume": 436395.0}, {"date": "2023-08-15", "close": 3.86, "volume": 406306.0}, {"date": "2023-08-16", "close": 3.85, "volume": 609215.0}, {"date": "2023-08-17", "close": 3.82, "volume": 518667.0}, {"date": "2023-08-18", "close": 3.82, "volume": 478223.0}, {"date": "2023-08-21", "close": 3.85, "volume": 817851.0}, {"date": "2023-08-22", "close": 3.86, "volume": 248207.0}, {"date": "2023-08-23", "close": 3.9, "volume": 504342.0}, {"date": "2023-08-24", "close": 3.95, "volume": 1452677.0}, {"date": "2023-08-25", "close": 3.94, "volume": 439980.0}, {"date": "2023-08-28", "close": 3.92, "volume": 510765.0}, {"date": "2023-08-29", "close": 3.94, "volume": 626927.0}, {"date": "2023-08-30", "close": 3.93, "volume": 740550.0}, {"date": "2023-08-31", "close": 3.9, "volume": 578925.0}, {"date": "2023-09-01", "close": 3.95, "volume": 483090.0}, {"date": "2023-09-05", "close": 3.98, "volume": 820661.0}, {"date": "2023-09-06", "close": 3.94, "volume": 682691.0}, {"date": "2023-09-07", "close": 3.94, "volume": 589433.0}, {"date": "2023-09-08", "close": 3.93, "volume": 521678.0}, {"date": "2023-09-11", "close": 3.94, "volume": 366836.0}, {"date": "2023-09-12", "close": 3.96, "volume": 434054.0}, {"date": "2023-09-13", "close": 3.94, "volume": 789394.0}, {"date": "2023-09-14", "close": 3.89, "volume": 598594.0}, {"date": "2023-09-15", "close": 3.88, "volume": 645947.0}, {"date": "2023-09-18", "close": 3.89, "volume": 852054.0}, {"date": "2023-09-19", "close": 3.91, "volume": 593532.0}, {"date": "2023-09-20", "close": 3.9, "volume": 213276.0}, {"date": "2023-09-21", "close": 3.9, "volume": 365871.0}, {"date": "2023-09-22", "close": 3.93, "volume": 737553.0}, {"date": "2023-09-25", "close": 3.95, "volume": 776115.0}, {"date": "2023-09-26", "close": 3.89, "volume": 790726.0}, {"date": "2023-09-27", "close": 3.88, "volume": 608857.0}, {"date": "2023-09-28", "close": 3.93, "volume": 517416.0}, {"date": "2023-09-29", "close": 3.92, "volume": 855475.0}, {"date": "2023-10-02", "close": 3.9, "volume": 760947.0}, {"date": "2023-10-03", "close": 3.86, "volume": 941149.0}, {"date": "2023-10-04", "close": 3.92, "volume": 855396.0}, {"date": "2023-10-05", "close": 3.96, "volume": 873138.0}, {"date": "2023-10-06", "close": 3.99, "volume": 786369.0}, {"date": "2023-10-09", "close": 4.06, "volume": 759963.0}, {"date": "2023-10-10", "close": 4.1, "volume": 843235.0}, {"date": "2023-10-11", "close": 4.05, "volume": 989175.0}, {"date": "2023-10-12", "close": 4.05, "volume": 1087541.0}, {"date": "2023-10-13", "close": 3.95, "volume": 946965.0}, {"date": "2023-10-16", "close": 3.93, "volume": 614910.0}, {"date": "2023-10-17", "close": 3.97, "volume": 494068.0}, {"date": "2023-10-18", "close": 3.91, "volume": 663647.0}, {"date": "2023-10-19", "close": 3.87, "volume": 836316.0}, {"date": "2023-10-20", "close": 3.79, "volume": 1170428.0}, {"date": "2023-10-23", "close": 3.81, "volume": 508337.0}, {"date": "2023-10-24", "close": 3.86, "volume": 434076.0}, {"date": "2023-10-25", "close": 3.78, "volume": 850464.0}, {"date": "2023-10-26", "close": 3.76, "volume": 463307.0}, {"date": "2023-10-27", "close": 3.81, "volume": 596985.0}, {"date": "2023-10-30", "close": 3.86, "volume": 520205.0}, {"date": "2023-10-31", "close": 3.9, "volume": 696172.0}, {"date": "2023-11-01", "close": 3.95, "volume": 675056.0}, {"date": "2023-11-02", "close": 4.03, "volume": 848132.0}, {"date": "2023-11-03", "close": 4.02, "volume": 1112648.0}, {"date": "2023-11-06", "close": 3.99, "volume": 544410.0}, {"date": "2023-11-07", "close": 4.02, "volume": 449280.0}, {"date": "2023-11-08", "close": 4.02, "volume": 373320.0}, {"date": "2023-11-09", "close": 4.01, "volume": 322872.0}, {"date": "2023-11-10", "close": 4.03, "volume": 620085.0}, {"date": "2023-11-13", "close": 4.04, "volume": 637270.0}, {"date": "2023-11-14", "close": 4.0, "volume": 812207.0}, {"date": "2023-11-15", "close": 3.95, "volume": 866993.0}, {"date": "2023-11-16", "close": 3.96, "volume": 474123.0}, {"date": "2023-11-17", "close": 3.96, "volume": 685126.0}, {"date": "2023-11-20", "close": 3.96, "volume": 555420.0}, {"date": "2023-11-21", "close": 3.95, "volume": 720757.0}, {"date": "2023-11-22", "close": 3.96, "volume": 263660.0}, {"date": "2023-11-24", "close": 3.98, "volume": 227377.0}, {"date": "2023-11-27", "close": 3.99, "volume": 673645.0}, {"date": "2023-11-28", "close": 3.99, "volume": 312710.0}, {"date": "2023-11-29", "close": 4.01, "volume": 549371.0}, {"date": "2023-11-30", "close": 4.0, "volume": 453476.0}, {"date": "2023-12-01", "close": 4.04, "volume": 835166.0}, {"date": "2023-12-04", "close": 4.0, "volume": 719280.0}, {"date": "2023-12-05", "close": 4.04, "volume": 557705.0}, {"date": "2023-12-06", "close": 4.06, "volume": 666251.0}, {"date": "2023-12-07", "close": 4.08, "volume": 948071.0}, {"date": "2023-12-08", "close": 4.08, "volume": 1368847.0}, {"date": "2023-12-11", "close": 4.09, "volume": 517460.0}, {"date": "2023-12-12", "close": 4.09, "volume": 577312.0}, {"date": "2023-12-13", "close": 4.1, "volume": 794384.0}, {"date": "2023-12-14", "close": 4.16, "volume": 1602514.0}, {"date": "2023-12-15", "close": 4.11, "volume": 858017.0}, {"date": "2023-12-18", "close": 4.12, "volume": 984437.0}, {"date": "2023-12-19", "close": 4.13, "volume": 922916.0}, {"date": "2023-12-20", "close": 4.09, "volume": 686927.0}, {"date": "2023-12-21", "close": 4.12, "volume": 542246.0}, {"date": "2023-12-22", "close": 4.12, "volume": 412817.0}, {"date": "2023-12-26", "close": 4.11, "volume": 416127.0}, {"date": "2023-12-27", "close": 4.12, "volume": 708545.0}, {"date": "2023-12-28", "close": 4.16, "volume": 566698.0}, {"date": "2023-12-29", "close": 4.1, "volume": 1519728.0}, {"date": "2024-01-02", "close": 4.14, "volume": 675389.0}, {"date": "2024-01-03", "close": 4.14, "volume": 513175.0}, {"date": "2024-01-04", "close": 4.13, "volume": 709173.0}, {"date": "2024-01-05", "close": 4.13, "volume": 380584.0}, {"date": "2024-01-08", "close": 4.15, "volume": 953459.0}, {"date": "2024-01-09", "close": 4.1, "volume": 1214253.0}, {"date": "2024-01-10", "close": 4.11, "volume": 937530.0}, {"date": "2024-01-11", "close": 4.08, "volume": 979730.0}, {"date": "2024-01-12", "close": 4.08, "volume": 845987.0}, {"date": "2024-01-16", "close": 4.04, "volume": 1000357.0}, {"date": "2024-01-17", "close": 4.03, "volume": 814723.0}, {"date": "2024-01-18", "close": 4.06, "volume": 868235.0}, {"date": "2024-01-19", "close": 4.07, "volume": 2017522.0}, {"date": "2024-01-22", "close": 4.07, "volume": 502142.0}, {"date": "2024-01-23", "close": 4.07, "volume": 593097.0}, {"date": "2024-01-24", "close": 4.08, "volume": 689920.0}, {"date": "2024-01-25", "close": 4.09, "volume": 542846.0}, {"date": "2024-01-26", "close": 4.07, "volume": 917313.0}, {"date": "2024-01-29", "close": 4.05, "volume": 566490.0}, {"date": "2024-01-30", "close": 4.06, "volume": 608759.0}, {"date": "2024-01-31", "close": 4.11, "volume": 978854.0}, {"date": "2024-02-01", "close": 4.1, "volume": 464614.0}, {"date": "2024-02-02", "close": 4.08, "volume": 666156.0}, {"date": "2024-02-05", "close": 4.12, "volume": 955863.0}, {"date": "2024-02-06", "close": 4.16, "volume": 619567.0}, {"date": "2024-02-07", "close": 4.18, "volume": 822770.0}, {"date": "2024-02-08", "close": 4.18, "volume": 408689.0}, {"date": "2024-02-09", "close": 4.16, "volume": 376170.0}, {"date": "2024-02-12", "close": 4.2, "volume": 446707.0}, {"date": "2024-02-13", "close": 4.19, "volume": 644384.0}, {"date": "2024-02-14", "close": 4.21, "volume": 675916.0}, {"date": "2024-02-15", "close": 4.11, "volume": 638323.0}, {"date": "2024-02-16", "close": 4.14, "volume": 350632.0}, {"date": "2024-02-20", "close": 4.16, "volume": 588577.0}, {"date": "2024-02-21", "close": 4.16, "volume": 564316.0}, {"date": "2024-02-22", "close": 4.16, "volume": 449072.0}, {"date": "2024-02-23", "close": 4.15, "volume": 573202.0}, {"date": "2024-02-26", "close": 4.15, "volume": 541883.0}, {"date": "2024-02-27", "close": 4.17, "volume": 824995.0}, {"date": "2024-02-28", "close": 4.16, "volume": 444787.0}, {"date": "2024-02-29", "close": 4.15, "volume": 616720.0}, {"date": "2024-03-01", "close": 4.15, "volume": 960535.0}, {"date": "2024-03-04", "close": 4.12, "volume": 810465.0}, {"date": "2024-03-05", "close": 4.15, "volume": 380638.0}, {"date": "2024-03-06", "close": 4.17, "volume": 568835.0}, {"date": "2024-03-07", "close": 4.14, "volume": 530638.0}, {"date": "2024-03-08", "close": 4.16, "volume": 466807.0}, {"date": "2024-03-11", "close": 4.18, "volume": 417108.0}, {"date": "2024-03-12", "close": 4.2, "volume": 633479.0}, {"date": "2024-03-13", "close": 4.25, "volume": 887760.0}, {"date": "2024-03-14", "close": 4.15, "volume": 449631.0}, {"date": "2024-03-15", "close": 4.21, "volume": 392221.0}, {"date": "2024-03-18", "close": 4.21, "volume": 352680.0}, {"date": "2024-03-19", "close": 4.27, "volume": 530078.0}, {"date": "2024-03-20", "close": 4.38, "volume": 1166003.0}, {"date": "2024-03-21", "close": 4.23, "volume": 870865.0}, {"date": "2024-03-22", "close": 4.25, "volume": 562751.0}, {"date": "2024-03-25", "close": 4.26, "volume": 473349.0}, {"date": "2024-03-26", "close": 4.29, "volume": 661193.0}, {"date": "2024-03-27", "close": 4.27, "volume": 533734.0}, {"date": "2024-03-28", "close": 4.28, "volume": 1366886.0}, {"date": "2024-04-01", "close": 4.27, "volume": 692218.0}, {"date": "2024-04-02", "close": 4.29, "volume": 570208.0}, {"date": "2024-04-03", "close": 4.3, "volume": 794573.0}, {"date": "2024-04-04", "close": 4.3, "volume": 814209.0}, {"date": "2024-04-05", "close": 4.3, "volume": 831356.0}, {"date": "2024-04-08", "close": 4.29, "volume": 709637.0}, {"date": "2024-04-09", "close": 4.31, "volume": 606339.0}, {"date": "2024-04-10", "close": 4.3, "volume": 595133.0}, {"date": "2024-04-11", "close": 4.31, "volume": 724768.0}, {"date": "2024-04-12", "close": 4.29, "volume": 990306.0}, {"date": "2024-04-15", "close": 4.19, "volume": 929437.0}, {"date": "2024-04-16", "close": 4.23, "volume": 648131.0}, {"date": "2024-04-17", "close": 4.27, "volume": 902351.0}, {"date": "2024-04-18", "close": 4.26, "volume": 490966.0}, {"date": "2024-04-19", "close": 4.25, "volume": 321972.0}, {"date": "2024-04-22", "close": 4.26, "volume": 556899.0}, {"date": "2024-04-23", "close": 4.26, "volume": 475169.0}, {"date": "2024-04-24", "close": 4.26, "volume": 403384.0}, {"date": "2024-04-25", "close": 4.26, "volume": 582555.0}, {"date": "2024-04-26", "close": 4.26, "volume": 394453.0}, {"date": "2024-04-29", "close": 4.3, "volume": 431244.0}, {"date": "2024-04-30", "close": 4.29, "volume": 627479.0}, {"date": "2024-05-01", "close": 4.29, "volume": 795234.0}, {"date": "2024-05-02", "close": 4.29, "volume": 395563.0}, {"date": "2024-05-03", "close": 4.29, "volume": 571611.0}, {"date": "2024-05-06", "close": 4.29, "volume": 664838.0}, {"date": "2024-05-07", "close": 4.31, "volume": 607799.0}, {"date": "2024-05-08", "close": 4.39, "volume": 1249496.0}, {"date": "2024-05-09", "close": 4.4, "volume": 515481.0}, {"date": "2024-05-10", "close": 4.39, "volume": 409031.0}, {"date": "2024-05-13", "close": 4.39, "volume": 453629.0}, {"date": "2024-05-14", "close": 4.44, "volume": 1666904.0}, {"date": "2024-05-15", "close": 4.36, "volume": 1328274.0}, {"date": "2024-05-16", "close": 4.39, "volume": 634146.0}, {"date": "2024-05-17", "close": 4.38, "volume": 233149.0}, {"date": "2024-05-20", "close": 4.35, "volume": 607531.0}, {"date": "2024-05-21", "close": 4.41, "volume": 854446.0}, {"date": "2024-05-22", "close": 4.26, "volume": 2423114.0}, {"date": "2024-05-23", "close": 4.21, "volume": 936660.0}, {"date": "2024-05-24", "close": 4.21, "volume": 794505.0}, {"date": "2024-05-28", "close": 4.19, "volume": 752788.0}, {"date": "2024-05-29", "close": 4.14, "volume": 1415786.0}, {"date": "2024-05-30", "close": 4.13, "volume": 1002944.0}, {"date": "2024-05-31", "close": 4.18, "volume": 559588.0}, {"date": "2024-06-03", "close": 4.24, "volume": 1043553.0}, {"date": "2024-06-04", "close": 4.23, "volume": 705047.0}, {"date": "2024-06-05", "close": 4.23, "volume": 594053.0}, {"date": "2024-06-06", "close": 4.27, "volume": 615914.0}, {"date": "2024-06-07", "close": 4.31, "volume": 488742.0}, {"date": "2024-06-10", "close": 4.28, "volume": 409815.0}, {"date": "2024-06-11", "close": 4.32, "volume": 352519.0}, {"date": "2024-06-12", "close": 4.32, "volume": 448028.0}, {"date": "2024-06-13", "close": 4.33, "volume": 380337.0}, {"date": "2024-06-14", "close": 4.32, "volume": 581178.0}, {"date": "2024-06-17", "close": 4.33, "volume": 952511.0}, {"date": "2024-06-18", "close": 4.29, "volume": 504143.0}, {"date": "2024-06-20", "close": 4.29, "volume": 459739.0}, {"date": "2024-06-21", "close": 4.28, "volume": 439456.0}, {"date": "2024-06-24", "close": 4.31, "volume": 486198.0}, {"date": "2024-06-25", "close": 4.29, "volume": 313619.0}, {"date": "2024-06-26", "close": 4.27, "volume": 365567.0}, {"date": "2024-06-27", "close": 4.31, "volume": 507090.0}, {"date": "2024-06-28", "close": 4.31, "volume": 519931.0}, {"date": "2024-07-01", "close": 4.33, "volume": 694585.0}, {"date": "2024-07-02", "close": 4.3, "volume": 713958.0}, {"date": "2024-07-03", "close": 4.27, "volume": 468617.0}, {"date": "2024-07-05", "close": 4.31, "volume": 255192.0}, {"date": "2024-07-08", "close": 4.3, "volume": 487422.0}, {"date": "2024-07-09", "close": 4.29, "volume": 418491.0}, {"date": "2024-07-10", "close": 4.33, "volume": 359250.0}, {"date": "2024-07-11", "close": 4.36, "volume": 595856.0}, {"date": "2024-07-12", "close": 4.37, "volume": 478340.0}, {"date": "2024-07-15", "close": 4.34, "volume": 960113.0}, {"date": "2024-07-16", "close": 4.26, "volume": 909455.0}, {"date": "2024-07-17", "close": 4.28, "volume": 1064033.0}, {"date": "2024-07-18", "close": 4.28, "volume": 668084.0}, {"date": "2024-07-19", "close": 4.24, "volume": 4057215.0}, {"date": "2024-07-22", "close": 4.29, "volume": 297711.0}, {"date": "2024-07-23", "close": 4.27, "volume": 343710.0}, {"date": "2024-07-24", "close": 4.24, "volume": 332927.0}, {"date": "2024-07-25", "close": 4.25, "volume": 267478.0}, {"date": "2024-07-26", "close": 4.26, "volume": 307719.0}, {"date": "2024-07-29", "close": 4.23, "volume": 455544.0}, {"date": "2024-07-30", "close": 4.24, "volume": 575297.0}, {"date": "2024-07-31", "close": 4.28, "volume": 649921.0}, {"date": "2024-08-01", "close": 4.27, "volume": 352760.0}, {"date": "2024-08-02", "close": 4.17, "volume": 1106230.0}, {"date": "2024-08-05", "close": 4.13, "volume": 1502540.0}, {"date": "2024-08-06", "close": 4.16, "volume": 756187.0}, {"date": "2024-08-07", "close": 4.23, "volume": 696460.0}, {"date": "2024-08-08", "close": 4.24, "volume": 519968.0}, {"date": "2024-08-09", "close": 4.32, "volume": 2745514.0}, {"date": "2024-08-12", "close": 4.31, "volume": 690882.0}, {"date": "2024-08-13", "close": 4.34, "volume": 467556.0}, {"date": "2024-08-14", "close": 4.37, "volume": 1122772.0}, {"date": "2024-08-15", "close": 4.41, "volume": 667777.0}, {"date": "2024-08-16", "close": 4.36, "volume": 566332.0}, {"date": "2024-08-19", "close": 4.29, "volume": 838692.0}, {"date": "2024-08-20", "close": 4.31, "volume": 648189.0}, {"date": "2024-08-21", "close": 4.3, "volume": 543724.0}, {"date": "2024-08-22", "close": 4.25, "volume": 522428.0}, {"date": "2024-08-23", "close": 4.31, "volume": 396898.0}, {"date": "2024-08-26", "close": 4.32, "volume": 507937.0}, {"date": "2024-08-27", "close": 4.28, "volume": 505148.0}, {"date": "2024-08-28", "close": 4.32, "volume": 393676.0}, {"date": "2024-08-29", "close": 4.32, "volume": 420082.0}, {"date": "2024-08-30", "close": 4.3, "volume": 1009196.0}, {"date": "2024-09-03", "close": 4.3, "volume": 476306.0}, {"date": "2024-09-04", "close": 4.27, "volume": 578285.0}, {"date": "2024-09-05", "close": 4.29, "volume": 643758.0}, {"date": "2024-09-06", "close": 4.32, "volume": 345974.0}, {"date": "2024-09-09", "close": 4.33, "volume": 356366.0}, {"date": "2024-09-10", "close": 4.33, "volume": 222708.0}, {"date": "2024-09-11", "close": 4.34, "volume": 266971.0}, {"date": "2024-09-12", "close": 4.38, "volume": 603449.0}, {"date": "2024-09-13", "close": 4.36, "volume": 545755.0}, {"date": "2024-09-16", "close": 4.35, "volume": 592532.0}, {"date": "2024-09-17", "close": 4.25, "volume": 971387.0}, {"date": "2024-09-18", "close": 4.21, "volume": 1077621.0}, {"date": "2024-09-19", "close": 4.16, "volume": 1056433.0}, {"date": "2024-09-20", "close": 4.13, "volume": 625403.0}, {"date": "2024-09-23", "close": 4.12, "volume": 996714.0}, {"date": "2024-09-24", "close": 4.17, "volume": 876445.0}, {"date": "2024-09-25", "close": 4.15, "volume": 537813.0}, {"date": "2024-09-26", "close": 4.09, "volume": 2813490.0}, {"date": "2024-09-27", "close": 4.02, "volume": 2020259.0}, {"date": "2024-09-30", "close": 4.07, "volume": 1586829.0}, {"date": "2024-10-01", "close": 4.05, "volume": 844756.0}, {"date": "2024-10-02", "close": 4.04, "volume": 566492.0}, {"date": "2024-10-03", "close": 3.96, "volume": 2035040.0}, {"date": "2024-10-04", "close": 3.87, "volume": 2223121.0}, {"date": "2024-10-07", "close": 3.95, "volume": 1180464.0}, {"date": "2024-10-08", "close": 4.0, "volume": 670052.0}, {"date": "2024-10-09", "close": 3.99, "volume": 702776.0}, {"date": "2024-10-10", "close": 3.99, "volume": 748784.0}, {"date": "2024-10-11", "close": 4.01, "volume": 599953.0}, {"date": "2024-10-14", "close": 3.99, "volume": 701067.0}, {"date": "2024-10-15", "close": 3.96, "volume": 768421.0}, {"date": "2024-10-16", "close": 3.93, "volume": 764567.0}, {"date": "2024-10-17", "close": 3.9, "volume": 595563.0}, {"date": "2024-10-18", "close": 3.9, "volume": 1476276.0}, {"date": "2024-10-21", "close": 3.85, "volume": 903806.0}, {"date": "2024-10-22", "close": 3.87, "volume": 633652.0}, {"date": "2024-10-23", "close": 3.85, "volume": 686431.0}, {"date": "2024-10-24", "close": 3.9, "volume": 894697.0}, {"date": "2024-10-25", "close": 3.9, "volume": 692764.0}, {"date": "2024-10-28", "close": 3.88, "volume": 532172.0}, {"date": "2024-10-29", "close": 3.86, "volume": 715396.0}, {"date": "2024-10-30", "close": 3.89, "volume": 982821.0}, {"date": "2024-10-31", "close": 3.9, "volume": 654232.0}, {"date": "2024-11-01", "close": 3.94, "volume": 975213.0}, {"date": "2024-11-04", "close": 3.92, "volume": 494672.0}, {"date": "2024-11-05", "close": 3.95, "volume": 779028.0}, {"date": "2024-11-06", "close": 3.9, "volume": 1727830.0}, {"date": "2024-11-07", "close": 3.94, "volume": 1082320.0}, {"date": "2024-11-08", "close": 3.95, "volume": 737440.0}, {"date": "2024-11-11", "close": 3.97, "volume": 771032.0}, {"date": "2024-11-12", "close": 3.93, "volume": 862387.0}, {"date": "2024-11-13", "close": 3.91, "volume": 628306.0}, {"date": "2024-11-14", "close": 3.91, "volume": 1090179.0}, {"date": "2024-11-15", "close": 3.89, "volume": 1028114.0}, {"date": "2024-11-18", "close": 3.91, "volume": 1073934.0}, {"date": "2024-11-19", "close": 3.9, "volume": 762962.0}, {"date": "2024-11-20", "close": 3.9, "volume": 625502.0}, {"date": "2024-11-21", "close": 3.88, "volume": 528909.0}, {"date": "2024-11-22", "close": 3.9, "volume": 639022.0}, {"date": "2024-11-25", "close": 3.9, "volume": 872619.0}, {"date": "2024-11-26", "close": 3.92, "volume": 913949.0}, {"date": "2024-11-27", "close": 3.95, "volume": 912909.0}, {"date": "2024-11-29", "close": 3.97, "volume": 567164.0}, {"date": "2024-12-02", "close": 4.0, "volume": 509246.0}, {"date": "2024-12-03", "close": 3.99, "volume": 882474.0}, {"date": "2024-12-04", "close": 3.99, "volume": 635992.0}, {"date": "2024-12-05", "close": 4.02, "volume": 870690.0}, {"date": "2024-12-06", "close": 4.01, "volume": 578944.0}, {"date": "2024-12-09", "close": 4.06, "volume": 664655.0}, {"date": "2024-12-10", "close": 4.05, "volume": 524128.0}, {"date": "2024-12-11", "close": 4.07, "volume": 818868.0}, {"date": "2024-12-12", "close": 4.04, "volume": 493935.0}, {"date": "2024-12-13", "close": 4.06, "volume": 554146.0}, {"date": "2024-12-16", "close": 4.03, "volume": 751300.0}, {"date": "2024-12-17", "close": 3.91, "volume": 881466.0}, {"date": "2024-12-18", "close": 3.83, "volume": 1643048.0}, {"date": "2024-12-19", "close": 3.83, "volume": 1176825.0}, {"date": "2024-12-20", "close": 3.84, "volume": 718348.0}, {"date": "2024-12-23", "close": 3.88, "volume": 523691.0}, {"date": "2024-12-24", "close": 3.89, "volume": 338092.0}, {"date": "2024-12-26", "close": 3.91, "volume": 710818.0}, {"date": "2024-12-27", "close": 3.93, "volume": 676639.0}, {"date": "2024-12-30", "close": 3.93, "volume": 1682013.0}, {"date": "2024-12-31", "close": 3.95, "volume": 1530062.0}, {"date": "2025-01-02", "close": 3.98, "volume": 574720.0}, {"date": "2025-01-03", "close": 4.0, "volume": 670943.0}, {"date": "2025-01-06", "close": 3.94, "volume": 1397850.0}, {"date": "2025-01-07", "close": 3.94, "volume": 939512.0}, {"date": "2025-01-08", "close": 3.94, "volume": 701362.0}, {"date": "2025-01-10", "close": 3.93, "volume": 669912.0}, {"date": "2025-01-13", "close": 4.01, "volume": 1754322.0}, {"date": "2025-01-14", "close": 4.05, "volume": 1232495.0}, {"date": "2025-01-15", "close": 4.09, "volume": 973100.0}, {"date": "2025-01-16", "close": 4.05, "volume": 1625717.0}, {"date": "2025-01-17", "close": 3.96, "volume": 5938008.0}, {"date": "2025-01-21", "close": 4.02, "volume": 726489.0}, {"date": "2025-01-22", "close": 4.03, "volume": 759384.0}, {"date": "2025-01-23", "close": 4.07, "volume": 803143.0}, {"date": "2025-01-24", "close": 4.07, "volume": 459437.0}, {"date": "2025-01-27", "close": 4.05, "volume": 440528.0}, {"date": "2025-01-28", "close": 4.09, "volume": 474906.0}, {"date": "2025-01-29", "close": 4.07, "volume": 385439.0}, {"date": "2025-01-30", "close": 4.09, "volume": 715607.0}, {"date": "2025-01-31", "close": 4.06, "volume": 905230.0}, {"date": "2025-02-03", "close": 4.09, "volume": 582458.0}, {"date": "2025-02-04", "close": 4.07, "volume": 495485.0}, {"date": "2025-02-05", "close": 4.07, "volume": 596446.0}, {"date": "2025-02-06", "close": 4.1, "volume": 536540.0}, {"date": "2025-02-07", "close": 4.11, "volume": 466743.0}, {"date": "2025-02-10", "close": 4.11, "volume": 458594.0}, {"date": "2025-02-11", "close": 4.13, "volume": 533104.0}, {"date": "2025-02-12", "close": 4.13, "volume": 454371.0}, {"date": "2025-02-13", "close": 4.14, "volume": 480936.0}, {"date": "2025-02-14", "close": 4.15, "volume": 452461.0}, {"date": "2025-02-18", "close": 4.12, "volume": 1364533.0}, {"date": "2025-02-19", "close": 4.13, "volume": 408559.0}, {"date": "2025-02-20", "close": 4.14, "volume": 678178.0}, {"date": "2025-02-21", "close": 4.13, "volume": 816869.0}, {"date": "2025-02-24", "close": 4.13, "volume": 485130.0}, {"date": "2025-02-25", "close": 4.13, "volume": 697463.0}, {"date": "2025-02-26", "close": 4.14, "volume": 345128.0}, {"date": "2025-02-27", "close": 4.13, "volume": 841731.0}, {"date": "2025-02-28", "close": 4.15, "volume": 941069.0}, {"date": "2025-03-03", "close": 4.13, "volume": 615925.0}, {"date": "2025-03-04", "close": 4.11, "volume": 649520.0}, {"date": "2025-03-05", "close": 4.14, "volume": 506746.0}, {"date": "2025-03-06", "close": 4.13, "volume": 638889.0}, {"date": "2025-03-07", "close": 4.12, "volume": 614145.0}, {"date": "2025-03-10", "close": 4.07, "volume": 592223.0}, {"date": "2025-03-11", "close": 4.06, "volume": 656688.0}, {"date": "2025-03-12", "close": 4.09, "volume": 396409.0}, {"date": "2025-03-13", "close": 4.08, "volume": 640872.0}, {"date": "2025-03-14", "close": 4.11, "volume": 544864.0}, {"date": "2025-03-17", "close": 4.05, "volume": 652017.0}, {"date": "2025-03-18", "close": 4.01, "volume": 500580.0}, {"date": "2025-03-19", "close": 4.03, "volume": 478857.0}, {"date": "2025-03-20", "close": 4.05, "volume": 669670.0}, {"date": "2025-03-21", "close": 3.55, "volume": 7927412.0}, {"date": "2025-03-24", "close": 3.67, "volume": 4669880.0}, {"date": "2025-03-25", "close": 3.78, "volume": 2209351.0}, {"date": "2025-03-26", "close": 3.68, "volume": 1964205.0}, {"date": "2025-03-27", "close": 3.68, "volume": 1059223.0}, {"date": "2025-03-28", "close": 3.69, "volume": 882207.0}, {"date": "2025-03-31", "close": 3.75, "volume": 968511.0}, {"date": "2025-04-01", "close": 3.75, "volume": 663971.0}, {"date": "2025-04-02", "close": 3.76, "volume": 622820.0}, {"date": "2025-04-03", "close": 3.69, "volume": 766900.0}, {"date": "2025-04-04", "close": 3.48, "volume": 2082437.0}, {"date": "2025-04-07", "close": 3.31, "volume": 2048490.0}, {"date": "2025-04-08", "close": 3.37, "volume": 2028401.0}, {"date": "2025-04-09", "close": 3.54, "volume": 1836820.0}, {"date": "2025-04-10", "close": 3.38, "volume": 1508559.0}, {"date": "2025-04-11", "close": 3.52, "volume": 763235.0}, {"date": "2025-04-14", "close": 3.51, "volume": 826271.0}, {"date": "2025-04-15", "close": 3.56, "volume": 821129.0}, {"date": "2025-04-16", "close": 3.47, "volume": 788449.0}, {"date": "2025-04-17", "close": 3.52, "volume": 502354.0}, {"date": "2025-04-21", "close": 3.48, "volume": 754152.0}, {"date": "2025-04-22", "close": 3.5, "volume": 295657.0}, {"date": "2025-04-23", "close": 3.53, "volume": 666996.0}, {"date": "2025-04-24", "close": 3.59, "volume": 598409.0}, {"date": "2025-04-25", "close": 3.63, "volume": 446009.0}, {"date": "2025-04-28", "close": 3.56, "volume": 778153.0}, {"date": "2025-04-29", "close": 3.63, "volume": 491188.0}, {"date": "2025-04-30", "close": 3.61, "volume": 819413.0}, {"date": "2025-05-01", "close": 3.59, "volume": 927465.0}, {"date": "2025-05-02", "close": 3.64, "volume": 371606.0}, {"date": "2025-05-05", "close": 3.61, "volume": 651085.0}, {"date": "2025-05-06", "close": 3.59, "volume": 460400.0}, {"date": "2025-05-07", "close": 3.59, "volume": 484160.0}, {"date": "2025-05-08", "close": 3.59, "volume": 788382.0}, {"date": "2025-05-09", "close": 3.58, "volume": 445986.0}, {"date": "2025-05-12", "close": 3.61, "volume": 646628.0}, {"date": "2025-05-13", "close": 3.64, "volume": 449306.0}, {"date": "2025-05-14", "close": 3.65, "volume": 433093.0}, {"date": "2025-05-15", "close": 3.68, "volume": 372564.0}, {"date": "2025-05-16", "close": 3.66, "volume": 612694.0}, {"date": "2025-05-19", "close": 3.6, "volume": 519485.0}, {"date": "2025-05-20", "close": 3.59, "volume": 899414.0}, {"date": "2025-05-21", "close": 3.57, "volume": 419295.0}, {"date": "2025-05-22", "close": 3.55, "volume": 674047.0}, {"date": "2025-05-23", "close": 3.65, "volume": 621452.0}, {"date": "2025-05-27", "close": 3.66, "volume": 548276.0}, {"date": "2025-05-28", "close": 3.66, "volume": 619376.0}, {"date": "2025-05-29", "close": 3.68, "volume": 467166.0}, {"date": "2025-05-30", "close": 3.7, "volume": 462858.0}, {"date": "2025-06-02", "close": 3.77, "volume": 785091.0}, {"date": "2025-06-03", "close": 3.74, "volume": 405359.0}, {"date": "2025-06-04", "close": 3.71, "volume": 316761.0}, {"date": "2025-06-05", "close": 3.74, "volume": 374159.0}, {"date": "2025-06-06", "close": 3.67, "volume": 400601.0}, {"date": "2025-06-09", "close": 3.7, "volume": 1040752.0}, {"date": "2025-06-10", "close": 3.72, "volume": 280703.0}, {"date": "2025-06-11", "close": 3.75, "volume": 799073.0}, {"date": "2025-06-12", "close": 3.74, "volume": 515419.0}, {"date": "2025-06-13", "close": 3.76, "volume": 479242.0}, {"date": "2025-06-16", "close": 3.77, "volume": 389369.0}, {"date": "2025-06-17", "close": 3.71, "volume": 295932.0}, {"date": "2025-06-18", "close": 3.68, "volume": 520492.0}, {"date": "2025-06-20", "close": 3.61, "volume": 937757.0}, {"date": "2025-06-23", "close": 3.63, "volume": 633301.0}, {"date": "2025-06-24", "close": 3.71, "volume": 473188.0}, {"date": "2025-06-25", "close": 3.72, "volume": 598760.0}, {"date": "2025-06-26", "close": 3.72, "volume": 430241.0}, {"date": "2025-06-27", "close": 3.74, "volume": 478972.0}, {"date": "2025-06-30", "close": 3.8, "volume": 1659764.0}, {"date": "2025-07-01", "close": 3.8, "volume": 617414.0}, {"date": "2025-07-02", "close": 3.81, "volume": 462808.0}, {"date": "2025-07-03", "close": 3.83, "volume": 249297.0}, {"date": "2025-07-07", "close": 3.79, "volume": 305106.0}, {"date": "2025-07-08", "close": 3.82, "volume": 373514.0}, {"date": "2025-07-09", "close": 3.82, "volume": 489373.0}, {"date": "2025-07-10", "close": 3.83, "volume": 295638.0}, {"date": "2025-07-11", "close": 3.83, "volume": 295714.0}, {"date": "2025-07-14", "close": 3.8, "volume": 451151.0}, {"date": "2025-07-15", "close": 3.8, "volume": 449803.0}, {"date": "2025-07-16", "close": 3.78, "volume": 315853.0}, {"date": "2025-07-17", "close": 3.76, "volume": 517704.0}, {"date": "2025-07-18", "close": 3.7, "volume": 929278.0}, {"date": "2025-07-21", "close": 3.71, "volume": 552427.0}, {"date": "2025-07-22", "close": 3.74, "volume": 335512.0}, {"date": "2025-07-23", "close": 3.75, "volume": 454170.0}, {"date": "2025-07-24", "close": 3.72, "volume": 707842.0}, {"date": "2025-07-25", "close": 3.74, "volume": 449689.0}, {"date": "2025-07-28", "close": 3.73, "volume": 450694.0}, {"date": "2025-07-29", "close": 3.74, "volume": 227994.0}, {"date": "2025-07-30", "close": 3.75, "volume": 404103.0}, {"date": "2025-07-31", "close": 3.76, "volume": 683178.0}, {"date": "2025-08-01", "close": 3.78, "volume": 369670.0}, {"date": "2025-08-04", "close": 3.73, "volume": 397997.0}, {"date": "2025-08-05", "close": 3.7, "volume": 567833.0}, {"date": "2025-08-06", "close": 3.7, "volume": 577488.0}, {"date": "2025-08-07", "close": 3.65, "volume": 874994.0}, {"date": "2025-08-08", "close": 3.66, "volume": 1239959.0}, {"date": "2025-08-11", "close": 3.64, "volume": 717386.0}, {"date": "2025-08-12", "close": 3.63, "volume": 430664.0}, {"date": "2025-08-13", "close": 3.65, "volume": 564805.0}, {"date": "2025-08-14", "close": 3.63, "volume": 726990.0}, {"date": "2025-08-15", "close": 3.64, "volume": 1046321.0}, {"date": "2025-08-18", "close": 3.63, "volume": 532982.0}, {"date": "2025-08-19", "close": 3.63, "volume": 441821.0}, {"date": "2025-08-20", "close": 3.6, "volume": 688520.0}, {"date": "2025-08-21", "close": 3.62, "volume": 792018.0}, {"date": "2025-08-22", "close": 3.62, "volume": 607165.0}, {"date": "2025-08-25", "close": 3.62, "volume": 577246.0}, {"date": "2025-08-26", "close": 3.63, "volume": 641343.0}, {"date": "2025-08-27", "close": 3.62, "volume": 472171.0}, {"date": "2025-08-28", "close": 3.63, "volume": 710077.0}, {"date": "2025-08-29", "close": 3.65, "volume": 690971.0}, {"date": "2025-09-02", "close": 3.62, "volume": 631440.0}, {"date": "2025-09-03", "close": 3.62, "volume": 491626.0}, {"date": "2025-09-04", "close": 3.61, "volume": 814313.0}, {"date": "2025-09-05", "close": 3.61, "volume": 820858.0}, {"date": "2025-09-08", "close": 3.59, "volume": 1336017.0}, {"date": "2025-09-09", "close": 3.6, "volume": 1275482.0}, {"date": "2025-09-10", "close": 3.58, "volume": 1476604.0}, {"date": "2025-09-11", "close": 3.46, "volume": 4009745.0}, {"date": "2025-09-12", "close": 3.48, "volume": 1699507.0}, {"date": "2025-09-15", "close": 3.48, "volume": 1606627.0}, {"date": "2025-09-16", "close": 3.49, "volume": 1834320.0}, {"date": "2025-09-17", "close": 3.53, "volume": 1879481.0}, {"date": "2025-09-18", "close": 3.54, "volume": 1071267.0}, {"date": "2025-09-19", "close": 3.48, "volume": 778478.0}, {"date": "2025-09-22", "close": 3.47, "volume": 1154316.0}, {"date": "2025-09-23", "close": 3.44, "volume": 1332803.0}, {"date": "2025-09-24", "close": 3.41, "volume": 1654073.0}, {"date": "2025-09-25", "close": 3.4, "volume": 1527483.0}, {"date": "2025-09-26", "close": 3.39, "volume": 2151717.0}, {"date": "2025-09-29", "close": 3.41, "volume": 1400257.0}, {"date": "2025-09-30", "close": 3.46, "volume": 1391672.0}, {"date": "2025-10-01", "close": 3.41, "volume": 1035628.0}, {"date": "2025-10-02", "close": 3.4, "volume": 1479660.0}, {"date": "2025-10-03", "close": 3.35, "volume": 1983352.0}, {"date": "2025-10-06", "close": 3.35, "volume": 1183051.0}, {"date": "2025-10-07", "close": 3.37, "volume": 1045841.0}, {"date": "2025-10-08", "close": 3.39, "volume": 1778668.0}, {"date": "2025-10-09", "close": 3.38, "volume": 770248.0}, {"date": "2025-10-10", "close": 3.33, "volume": 1614089.0}, {"date": "2025-10-13", "close": 3.36, "volume": 1008310.0}, {"date": "2025-10-14", "close": 3.36, "volume": 1508930.0}, {"date": "2025-10-15", "close": 3.34, "volume": 773162.0}, {"date": "2025-10-16", "close": 3.26, "volume": 1642377.0}, {"date": "2025-10-17", "close": 3.25, "volume": 2186890.0}, {"date": "2025-10-20", "close": 3.25, "volume": 1472258.0}, {"date": "2025-10-21", "close": 3.3, "volume": 1115562.0}, {"date": "2025-10-22", "close": 3.27, "volume": 1125436.0}, {"date": "2025-10-23", "close": 3.29, "volume": 867211.0}, {"date": "2025-10-24", "close": 3.29, "volume": 788607.0}, {"date": "2025-10-27", "close": 3.29, "volume": 882850.0}, {"date": "2025-10-28", "close": 3.29, "volume": 579065.0}, {"date": "2025-10-29", "close": 3.27, "volume": 957391.0}, {"date": "2025-10-30", "close": 3.25, "volume": 992776.0}, {"date": "2025-10-31", "close": 3.29, "volume": 1058059.0}, {"date": "2025-11-03", "close": 3.27, "volume": 2016998.0}, {"date": "2025-11-04", "close": 3.26, "volume": 1512410.0}, {"date": "2025-11-05", "close": 3.28, "volume": 1236626.0}, {"date": "2025-11-06", "close": 3.33, "volume": 1680770.0}, {"date": "2025-11-07", "close": 3.35, "volume": 546706.0}, {"date": "2025-11-10", "close": 3.36, "volume": 1008365.0}, {"date": "2025-11-11", "close": 3.37, "volume": 916135.0}, {"date": "2025-11-12", "close": 3.38, "volume": 656601.0}, {"date": "2025-11-13", "close": 3.37, "volume": 868776.0}, {"date": "2025-11-14", "close": 3.37, "volume": 1597943.0}, {"date": "2025-11-17", "close": 3.3, "volume": 1029319.0}, {"date": "2025-11-18", "close": 3.3, "volume": 734257.0}, {"date": "2025-11-19", "close": 3.31, "volume": 1350724.0}, {"date": "2025-11-20", "close": 3.27, "volume": 1129049.0}, {"date": "2025-11-21", "close": 3.26, "volume": 1055185.0}, {"date": "2025-11-24", "close": 3.27, "volume": 1374933.0}, {"date": "2025-11-25", "close": 3.3, "volume": 1249223.0}, {"date": "2025-11-26", "close": 3.33, "volume": 893023.0}, {"date": "2025-11-28", "close": 3.35, "volume": 736979.0}, {"date": "2025-12-01", "close": 3.3, "volume": 787081.0}, {"date": "2025-12-02", "close": 3.3, "volume": 1140131.0}, {"date": "2025-12-03", "close": 3.29, "volume": 842259.0}, {"date": "2025-12-04", "close": 3.29, "volume": 1217778.0}, {"date": "2025-12-05", "close": 3.29, "volume": 1029134.0}, {"date": "2025-12-08", "close": 3.3, "volume": 1223308.0}, {"date": "2025-12-09", "close": 3.3, "volume": 993212.0}, {"date": "2025-12-10", "close": 3.27, "volume": 719701.0}, {"date": "2025-12-11", "close": 3.28, "volume": 2461435.0}, {"date": "2025-12-12", "close": 3.27, "volume": 1189213.0}, {"date": "2025-12-15", "close": 3.28, "volume": 1204978.0}, {"date": "2025-12-16", "close": 3.24, "volume": 2529691.0}, {"date": "2025-12-17", "close": 3.21, "volume": 1443260.0}, {"date": "2025-12-18", "close": 3.23, "volume": 1193361.0}, {"date": "2025-12-19", "close": 3.24, "volume": 1626811.0}, {"date": "2025-12-22", "close": 3.24, "volume": 2995149.0}, {"date": "2025-12-23", "close": 3.24, "volume": 1680506.0}, {"date": "2025-12-24", "close": 3.25, "volume": 728285.0}, {"date": "2025-12-26", "close": 3.28, "volume": 1423120.0}, {"date": "2025-12-29", "close": 3.27, "volume": 1329413.0}, {"date": "2025-12-30", "close": 3.27, "volume": 2489130.0}, {"date": "2025-12-31", "close": 3.27, "volume": 3517606.0}, {"date": "2026-01-02", "close": 3.25, "volume": 822244.0}, {"date": "2026-01-05", "close": 3.27, "volume": 510983.0}, {"date": "2026-01-06", "close": 3.3, "volume": 791192.0}, {"date": "2026-01-07", "close": 3.3, "volume": 757265.0}, {"date": "2026-01-08", "close": 3.3, "volume": 659357.0}, {"date": "2026-01-09", "close": 3.29, "volume": 759922.0}, {"date": "2026-01-12", "close": 3.3, "volume": 1322871.0}, {"date": "2026-01-13", "close": 3.3, "volume": 1016393.0}, {"date": "2026-01-14", "close": 3.29, "volume": 3250901.0}, {"date": "2026-01-15", "close": 3.24, "volume": 2292176.0}, {"date": "2026-01-16", "close": 3.31, "volume": 3334044.0}, {"date": "2026-01-20", "close": 3.31, "volume": 1084756.0}, {"date": "2026-01-21", "close": 3.3, "volume": 504642.0}, {"date": "2026-01-22", "close": 3.32, "volume": 884247.0}, {"date": "2026-01-23", "close": 3.31, "volume": 360715.0}, {"date": "2026-01-26", "close": 3.31, "volume": 1000387.0}, {"date": "2026-01-27", "close": 3.3, "volume": 392152.0}, {"date": "2026-01-28", "close": 3.31, "volume": 325645.0}, {"date": "2026-01-29", "close": 3.31, "volume": 495809.0}, {"date": "2026-01-30", "close": 3.29, "volume": 783469.0}, {"date": "2026-02-02", "close": 3.29, "volume": 616566.0}, {"date": "2026-02-03", "close": 3.28, "volume": 501324.0}, {"date": "2026-02-04", "close": 3.27, "volume": 593591.0}, {"date": "2026-02-05", "close": 3.27, "volume": 615852.0}, {"date": "2026-02-06", "close": 3.3, "volume": 806799.0}, {"date": "2026-02-09", "close": 3.29, "volume": 619511.0}, {"date": "2026-02-10", "close": 3.29, "volume": 519081.0}, {"date": "2026-02-11", "close": 3.3, "volume": 514106.0}, {"date": "2026-02-12", "close": 3.29, "volume": 682867.0}, {"date": "2026-02-13", "close": 3.3, "volume": 1179412.0}, {"date": "2026-02-17", "close": 3.24, "volume": 854273.0}, {"date": "2026-02-18", "close": 3.26, "volume": 766198.0}, {"date": "2026-02-19", "close": 3.26, "volume": 1116997.0}, {"date": "2026-02-20", "close": 3.27, "volume": 516294.0}, {"date": "2026-02-23", "close": 3.21, "volume": 838387.0}, {"date": "2026-02-24", "close": 3.17, "volume": 948537.0}, {"date": "2026-02-25", "close": 3.14, "volume": 1195946.0}, {"date": "2026-02-26", "close": 3.16, "volume": 894200.0}, {"date": "2026-02-27", "close": 3.09, "volume": 1290193.0}, {"date": "2026-03-02", "close": 3.09, "volume": 1045225.0}, {"date": "2026-03-03", "close": 3.06, "volume": 907892.0}, {"date": "2026-03-04", "close": 3.17, "volume": 1499503.0}, {"date": "2026-03-05", "close": 3.12, "volume": 774414.0}, {"date": "2026-03-06", "close": 3.08, "volume": 877189.0}, {"date": "2026-03-09", "close": 3.07, "volume": 933534.0}, {"date": "2026-03-10", "close": 3.07, "volume": 938436.0}, {"date": "2026-03-11", "close": 3.11, "volume": 756255.0}, {"date": "2026-03-12", "close": 3.06, "volume": 794859.0}, {"date": "2026-03-13", "close": 3.06, "volume": 749634.0}, {"date": "2026-03-16", "close": 3.07, "volume": 1110471.0}, {"date": "2026-03-17", "close": 3.09, "volume": 411338.0}, {"date": "2026-03-18", "close": 3.08, "volume": 536534.0}, {"date": "2026-03-19", "close": 3.03, "volume": 908051.0}, {"date": "2026-03-20", "close": 3.1, "volume": 2642302.0}, {"date": "2026-03-23", "close": 3.11, "volume": 820767.0}, {"date": "2026-03-24", "close": 3.1, "volume": 448136.0}, {"date": "2026-03-25", "close": 3.13, "volume": 425029.0}, {"date": "2026-03-26", "close": 3.12, "volume": 619691.0}, {"date": "2026-03-27", "close": 3.11, "volume": 1092280.0}, {"date": "2026-03-30", "close": 3.1, "volume": 519340.0}, {"date": "2026-03-31", "close": 3.22, "volume": 895547.0}, {"date": "2026-04-01", "close": 3.16, "volume": 703107.0}, {"date": "2026-04-02", "close": 3.07, "volume": 609572.0}, {"date": "2026-04-06", "close": 3.06, "volume": 1333638.0}, {"date": "2026-04-07", "close": 3.17, "volume": 805705.0}, {"date": "2026-04-08", "close": 3.19, "volume": 1814813.0}, {"date": "2026-04-09", "close": 3.2, "volume": 390192.0}, {"date": "2026-04-10", "close": 3.13, "volume": 454660.0}, {"date": "2026-04-13", "close": 3.16, "volume": 426262.0}, {"date": "2026-04-14", "close": 3.14, "volume": 334006.0}, {"date": "2026-04-15", "close": 3.11, "volume": 394981.0}, {"date": "2026-04-16", "close": 3.09, "volume": 348181.0}, {"date": "2026-04-17", "close": 3.16, "volume": 542267.0}, {"date": "2026-04-20", "close": 3.14, "volume": 1022630.0}, {"date": "2026-04-21", "close": 3.11, "volume": 720267.0}, {"date": "2026-04-22", "close": 3.09, "volume": 860950.0}, {"date": "2026-04-23", "close": 3.13, "volume": 2164385.0}, {"date": "2026-04-24", "close": 3.15, "volume": 329890.0}, {"date": "2026-04-27", "close": 3.15, "volume": 371015.0}, {"date": "2026-04-28", "close": 3.15, "volume": 722340.0}, {"date": "2026-04-29", "close": 3.19, "volume": 660245.0}, {"date": "2026-04-30", "close": 3.15, "volume": 2057794.0}, {"date": "2026-05-01", "close": 3.11, "volume": 1198193.0}, {"date": "2026-05-04", "close": 3.08, "volume": 715252.0}, {"date": "2026-05-05", "close": 3.07, "volume": 1012702.0}, {"date": "2026-05-06", "close": 3.08, "volume": 362799.0}, {"date": "2026-05-07", "close": 3.08, "volume": 612363.0}, {"date": "2026-05-08", "close": 3.04, "volume": 549474.0}, {"date": "2026-05-11", "close": 3.04, "volume": 760828.0}, {"date": "2026-05-12", "close": 3.06, "volume": 644310.0}, {"date": "2026-05-13", "close": 3.04, "volume": 618738.0}, {"date": "2026-05-14", "close": 3.02, "volume": 774624.0}, {"date": "2026-05-15", "close": 2.99, "volume": 664435.0}, {"date": "2026-05-18", "close": 2.96, "volume": 1430645.0}, {"date": "2026-05-19", "close": 2.97, "volume": 1731399.0}, {"date": "2026-05-20", "close": 2.99, "volume": 710799.0}, {"date": "2026-05-21", "close": 2.99, "volume": 758640.0}, {"date": "2026-05-22", "close": 2.96, "volume": 1452857.0}, {"date": "2026-05-26", "close": 3.01, "volume": 2084960.0}, {"date": "2026-05-27", "close": 2.98, "volume": 956857.0}, {"date": "2026-05-28", "close": 3.01, "volume": 645206.0}, {"date": "2026-05-29", "close": 3.06, "volume": 1292572.0}, {"date": "2026-06-01", "close": 3.07, "volume": 1204391.0}, {"date": "2026-06-02", "close": 3.07, "volume": 1549196.0}, {"date": "2026-06-03", "close": 3.01, "volume": 1197913.0}, {"date": "2026-06-04", "close": 3.03, "volume": 682937.0}, {"date": "2026-06-05", "close": 3.01, "volume": 784630.0}, {"date": "2026-06-08", "close": 3.01, "volume": 517843.0}, {"date": "2026-06-09", "close": 3.02, "volume": 753083.0}, {"date": "2026-06-10", "close": 2.99, "volume": 1188468.0}, {"date": "2026-06-11", "close": 3.01, "volume": 799705.0}, {"date": "2026-06-12", "close": 3.0, "volume": 861219.0}, {"date": "2026-06-15", "close": 2.98, "volume": 512959.0}, {"date": "2026-06-16", "close": 2.97, "volume": 914323.0}, {"date": "2026-06-17", "close": 2.98, "volume": 631171.0}, {"date": "2026-06-18", "close": 2.98, "volume": 518882.0}, {"date": "2026-06-22", "close": 2.98, "volume": 369441.0}, {"date": "2026-06-23", "close": 2.98, "volume": 295651.0}, {"date": "2026-06-24", "close": 3.01, "volume": 451660.0}, {"date": "2026-06-25", "close": 2.99, "volume": 620916.0}, {"date": "2026-06-26", "close": 2.99, "volume": 485523.0}, {"date": "2026-06-29", "close": 2.99, "volume": 587088.0}, {"date": "2026-06-30", "close": 3.0, "volume": 1094921.0}, {"date": "2026-07-01", "close": 2.99, "volume": 624116.0}, {"date": "2026-07-02", "close": 2.99, "volume": 572929.0}, {"date": "2026-07-06", "close": 3.0, "volume": 950658.0}, {"date": "2026-07-07", "close": 3.0, "volume": 504896.0}, {"date": "2026-07-08", "close": 2.99, "volume": 524893.0}, {"date": "2026-07-09", "close": 2.99, "volume": 774455.0}, {"date": "2026-07-10", "close": 3.02, "volume": 1006963.0}, {"date": "2026-07-13", "close": 2.98, "volume": 996003.0}, {"date": "2026-07-14", "close": 2.96, "volume": 962076.0}, {"date": "2026-07-15", "close": 2.96, "volume": 961552.0}, {"date": "2026-07-16", "close": 2.98, "volume": 679933.0}, {"date": "2026-07-17", "close": 2.96, "volume": 2784776.0}, {"date": "2026-07-20", "close": 3.0, "volume": 691665.0}, {"date": "2026-07-21", "close": 2.99, "volume": 330648.0}, {"date": "2026-07-22", "close": 2.99, "volume": 524120.0}, {"date": "2026-07-23", "close": 2.97, "volume": 468008.0}, {"date": "2026-07-24", "close": 2.96, "volume": 349607.0}, {"date": "2026-07-27", "close": 2.96, "volume": 319802.0}, {"date": "2026-07-28", "close": 2.95, "volume": 427079.0}, {"date": "2026-07-29", "close": 2.96, "volume": 335212.0}, {"date": "2026-07-30", "close": 2.98, "volume": 383148.0}, {"date": "2026-07-31", "close": 2.97, "volume": 866831.0}, {"date": "2026-08-03", "close": 2.97, "volume": 411621.0}, {"date": "2026-08-04", "close": 2.96, "volume": 567965.0}, {"date": "2026-08-05", "close": 2.98, "volume": 1011301.0}, {"date": "2026-08-06", "close": 2.96, "volume": 607909.0}, {"date": "2026-08-07", "close": 2.95, "volume": 607649.0}, {"date": "2026-08-10", "close": 2.98, "volume": 435655.0}, {"date": "2026-08-11", "close": 2.99, "volume": 614542.0}, {"date": "2026-08-12", "close": 2.97, "volume": 523617.0}, {"date": "2026-08-13", "close": 2.98, "volume": 476462.0}, {"date": "2026-08-14", "close": 2.98, "volume": 492326.0}, {"date": "2026-08-17", "close": 2.93, "volume": 674901.0}], "refreshing": true}