{"ticker": "JLS", "overview": {"cik": "1472215", "ticker": "JLS", "name": "Nuveen Mortgage & Income Fund/MA/", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "EFFECT", "date": "2026-09-29", "title": "Form EFFECT", "accession": "9999999995-26-003109", "price_sensitive": false}, {"form": "N-2/A", "date": "2026-09-24", "title": "AMENDMENT TO FORM N-2", "accession": "0001999371-26-021249", "price_sensitive": false}, {"form": "N-CSRS", "date": "2026-09-03", "title": "NUVEEN MORTGAGE AND INCOME FUND", "accession": "0001193125-26-381217", "price_sensitive": false}, {"form": "3", "date": "2026-09-02", "title": "Initial insider holdings", "accession": "0001225208-26-007536", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-08-27", "title": "Form NPORT-P", "accession": "0001472215-26-000016", "price_sensitive": false}, {"form": "N-PX", "date": "2026-08-17", "title": "Form N-PX", "accession": "0000930413-26-002532", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-350923", "price_sensitive": false}, {"form": "N-2/A", "date": "2026-08-03", "title": "AMENDMENT TO FORM N-2", "accession": "0001999371-26-016845", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-03", "title": "CURRENT REPORT", "accession": "0001999371-26-016693", "price_sensitive": true}, {"form": "40-17G", "date": "2026-07-16", "title": "Form 40-17G", "accession": "0001193125-26-305551", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-05-28", "title": "Form NPORT-P", "accession": "0001472215-26-000010", "price_sensitive": false}, {"form": "N-2", "date": "2026-05-19", "title": "INITIAL FILING ON FORM N-2", "accession": "0001999371-26-011095", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001193125-26-225625", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-05", "title": "Form SCHEDULE 13G/A", "accession": "0000897101-26-000155", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-30", "title": "Form SCHEDULE 13G/A", "accession": "0001445546-26-003154", "price_sensitive": false}, {"form": "4", "date": "2026-03-24", "title": "Insider transaction", "accession": "0001225208-26-003990", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-03-16", "title": "Form N-CEN", "accession": "0001193125-26-108232", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-03-06", "title": "NUVEEN MORTGAGE AND INCOME FUND", "accession": "0001193125-26-096212", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-03", "title": "NUVEEN MORTGAGE & INCOME FUND", "accession": "0001193125-26-088831", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-02-27", "title": "Form NPORT-P", "accession": "0001472215-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-02-23", "title": "Initial insider holdings", "accession": "0001225208-26-002347", "price_sensitive": false}, {"form": "4", "date": "2026-01-07", "title": "Insider transaction", "accession": "0001225208-26-000442", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-11-26", "title": "Form NPORT-P", "accession": "0001472215-25-000011", "price_sensitive": false}, {"form": "3", "date": "2025-11-03", "title": "Initial insider holdings", "accession": "0001225208-25-008889", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-10-02", "title": "Form SCHEDULE 13G/A", "accession": "0000897101-25-000546", "price_sensitive": false}]}, "description": "Nuveen Mortgage & Income Fund/MA/ trades as JLS on the NYSE and is registered in the United States. Privy Trades holds 73 insider filings for the company, from November 2009 to March 2026. Across those, 7 insiders disclosed 44 open-market purchases totalling $474.61K against 4 sales totalling $193.91K. The most recent filing on record is dated 14 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 44, "buy_sum": 474609.5617, "sell_n": 4, "sell_sum": 193910.719, "net": 280698.84270000004, "insiders": 7, "first_date": "2009-11-30", "last_date": "2026-03-23"}, "metrics": {"ticker": "JLS", "has_prices": true, "as_of": "2026-10-26", "last": 16.15, "prev_close": 16.12, "change": 0.029999999999997584, "change_pct": 0.0018610421836226787, "session_volume": 9530.0, "vwap_5": 16.169148503103457, "vwap_20": 16.26002649692509, "vwap_60": 16.61842832259071, "vwap_250": 17.699209044463924, "high_52w": 18.9, "low_52w": 16.12, "avg_volume_20": 25813.75, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001193125-26-350923", "src": "13DG", "ticker": "JLS", "cik": "1472215", "company": "Nuveen Mortgage & Income Fund/MA/", "company_raw": "Nuveen Mortgage & Income Fund/MA/", "who": "Ameriprise Financial Inc", "who_key": "AMERIPRISE FINANCIAL INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "AMERIPRISE FINANCIAL INC moves to a 6.7% passive stake in JLS", "source_url": "https://www.sec.gov/Archives/edgar/data/820027/0001193125-26-350923-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116081}, {"id": "13DG-0001193125-26-225625", "src": "13DG", "ticker": "JLS", "cik": "1472215", "company": "Nuveen Mortgage & Income Fund/MA/", "company_raw": "Nuveen Mortgage & Income Fund/MA/", "who": "Ameriprise Financial Inc", "who_key": "AMERIPRISE FINANCIAL INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "AMERIPRISE FINANCIAL INC takes a 5.4% passive stake in JLS", "source_url": "https://www.sec.gov/Archives/edgar/data/820027/0001193125-26-225625-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247121}, {"id": "13DG-0000897101-26-000155", "src": "13DG", "ticker": "JLS", "cik": "1472215", "company": "Nuveen Mortgage & Income Fund/MA/", "company_raw": "Nuveen Mortgage & Income Fund/MA/", "who": "Nuveen Mortgage & Income Fund/MA/", "who_key": "Nuveen Mortgage & Income Fund/MA/", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Nuveen Mortgage & Income Fund/MA/ moves to a 16.8% passive stake in JLS", "source_url": "https://www.sec.gov/Archives/edgar/data/1472215/0000897101-26-000155-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261521}, {"id": "13DG-0001445546-26-003154", "src": "13DG", "ticker": "JLS", "cik": "1472215", "company": "Nuveen Mortgage & Income Fund/MA/", "company_raw": "Nuveen Mortgage & Income Fund/MA/", "who": "First Trust Portfolios LP", "who_key": "FIRST TRUST PORTFOLIOS LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "FIRST TRUST PORTFOLIOS LP adjusts its stake in JLS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1184765/0001445546-26-003154-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268721}, {"id": "0001225208-26-003990", "src": "INSIDERS", "ticker": "JLS", "cik": "1472215", "company": "Nuveen Mortgage & Income Fund/MA/", "company_raw": "Nuveen Mortgage & Income Fund/MA/", "who": "Stephen Virgilio", "who_key": "Virgilio Stephen", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 4512.5, "score": 21.9, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider buys $5K of JLS", "source_url": "https://www.sec.gov/Archives/edgar/data/1472215/000122520826003990/0001225208-26-003990-index.htm", "trade_date": "2026-03-23", "timestamp": "2026-03-23", "mins": 323441}, {"id": "0001225208-26-000442", "src": "INSIDERS", "ticker": "JLS", "cik": "1472215", "company": "Nuveen Mortgage & Income Fund/MA/", "company_raw": "Nuveen Mortgage & Income Fund/MA/", "who": "Aashh Parekh", "who_key": "Parekh Aashh", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 1810.0000000000002, "score": 15.7, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider buys $2K of JLS", "source_url": "https://www.sec.gov/Archives/edgar/data/1472215/000122520826000442/0001225208-26-000442-index.htm", "trade_date": "2026-01-06", "timestamp": "2026-01-06", "mins": 432881}, {"id": "0001225208-25-007560", "src": "INSIDERS", "ticker": "JLS", "cik": "1472215", "company": "Nuveen Mortgage & Income Fund/MA/", "company_raw": "Nuveen Mortgage & Income Fund/MA/", "who": "Stephen Virgilio", "who_key": "Virgilio Stephen", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 2822.0550000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider sells $3K of JLS", "source_url": "https://www.sec.gov/Archives/edgar/data/1472215/000122520825007560/0001225208-25-007560-index.htm", "trade_date": "2025-08-29", "timestamp": "2025-08-29", "mins": 620081}, {"id": "0001225208-25-004780", "src": "INSIDERS", "ticker": "JLS", "cik": "1472215", "company": "Nuveen Mortgage & Income Fund/MA/", "company_raw": "Nuveen Mortgage & Income Fund/MA/", "who": "Nathaniel T. Jones", "who_key": "Jones Nathaniel T.", "role": "Vice President and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 14548.159999999998, "score": 49.3, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying JLS \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1472215/000122520825004780/0001225208-25-004780-index.htm", "trade_date": "2025-05-05", "timestamp": "2025-05-05", "mins": 787121}, {"id": "0001225208-25-004112", "src": "INSIDERS", "ticker": "JLS", "cik": "1472215", "company": "Nuveen Mortgage & Income Fund/MA/", "company_raw": "Nuveen Mortgage & Income Fund/MA/", "who": "Aashh Parekh", "who_key": "Parekh Aashh", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 885.0, "score": 13.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 4 insiders into JLS", "source_url": "https://www.sec.gov/Archives/edgar/data/1472215/000122520825004112/0001225208-25-004112-index.htm", "trade_date": "2025-04-04", "timestamp": "2025-04-04", "mins": 831761}, {"id": "0001225208-25-003935", "src": "INSIDERS", "ticker": "JLS", "cik": "1472215", "company": "Nuveen Mortgage & Income Fund/MA/", "company_raw": "Nuveen Mortgage & Income Fund/MA/", "who": "Aashh Parekh", "who_key": "Parekh Aashh", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 1825.0, "score": 15.8, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "4 insiders now buying JLS", "source_url": "https://www.sec.gov/Archives/edgar/data/1472215/000122520825003935/0001225208-25-003935-index.htm", "trade_date": "2025-04-02", "timestamp": "2025-04-02", "mins": 834641}, {"id": "0001225208-24-006951", "src": "INSIDERS", "ticker": "JLS", "cik": "1472215", "company": "Nuveen Mortgage & Income Fund/MA/", "company_raw": "Nuveen Mortgage & Income Fund/MA/", "who": "Aashh Parekh", "who_key": "Parekh Aashh", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 5004.984, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider offloads $5K of JLS", "source_url": "https://www.sec.gov/Archives/edgar/data/1472215/000122520824006951/0001225208-24-006951-index.htm", "trade_date": "2024-06-21", "timestamp": "2024-06-21", "mins": 1245041}, {"id": "0001225208-23-009753", "src": "INSIDERS", "ticker": "JLS", "cik": "1472215", "company": "Nuveen Mortgage & Income Fund/MA/", "company_raw": "Nuveen Mortgage & Income Fund/MA/", "who": "Nathaniel T. Jones", "who_key": "Jones Nathaniel T.", "role": "Vice President and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 6865.0785000000005, "score": 45.6, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "JLS draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1472215/000122520823009753/0001225208-23-009753-index.htm", "trade_date": "2023-10-26", "timestamp": "2023-10-26", "mins": 1589201}, {"id": "0001225208-23-009614", "src": "INSIDERS", "ticker": "JLS", "cik": "1472215", "company": "Nuveen Mortgage & Income Fund/MA/", "company_raw": "Nuveen Mortgage & Income Fund/MA/", "who": "Aashh Parekh", "who_key": "Parekh Aashh", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 3106.0, "score": 18.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "JLS draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1472215/000122520823009614/0001225208-23-009614-index.htm", "trade_date": "2023-10-20", "timestamp": "2023-10-20", "mins": 1597841}, {"id": "0001225208-23-009578", "src": "INSIDERS", "ticker": "JLS", "cik": "1472215", "company": "Nuveen Mortgage & Income Fund/MA/", "company_raw": "Nuveen Mortgage & Income Fund/MA/", "who": "Aashh Parekh", "who_key": "Parekh Aashh", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 3130.0, "score": 18.1, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 4 buying JLS", "source_url": "https://www.sec.gov/Archives/edgar/data/1472215/000122520823009578/0001225208-23-009578-index.htm", "trade_date": "2023-10-17", "timestamp": "2023-10-17", "mins": 1602161}, {"id": "0001225208-23-006129", "src": "INSIDERS", "ticker": "JLS", "cik": "1472215", "company": "Nuveen Mortgage & Income Fund/MA/", "company_raw": "Nuveen Mortgage & Income Fund/MA/", "who": "Aashh Parekh", "who_key": "Parekh Aashh", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 6347.0, "score": 20.8, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "4 insiders now buying JLS", "source_url": "https://www.sec.gov/Archives/edgar/data/1472215/000122520823006129/0001225208-23-006129-index.htm", "trade_date": "2023-05-19", "timestamp": "2023-05-19", "mins": 1819601}, {"id": "0001225208-23-005438", "src": "INSIDERS", "ticker": "JLS", "cik": "1472215", "company": "Nuveen Mortgage & Income Fund/MA/", "company_raw": "Nuveen Mortgage & Income Fund/MA/", "who": "Aashh Parekh", "who_key": "Parekh Aashh", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 1585.0, "score": 15.3, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "JLS draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1472215/000122520823005438/0001225208-23-005438-index.htm", "trade_date": "2023-05-04", "timestamp": "2023-05-04", "mins": 1841201}, {"id": "0001225208-23-005182", "src": "INSIDERS", "ticker": "JLS", "cik": "1472215", "company": "Nuveen Mortgage & Income Fund/MA/", "company_raw": "Nuveen Mortgage & Income Fund/MA/", "who": "Aashh Parekh", "who_key": "Parekh Aashh", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 1592.0, "score": 15.4, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "4 insiders pile into JLS", "source_url": "https://www.sec.gov/Archives/edgar/data/1472215/000122520823005182/0001225208-23-005182-index.htm", "trade_date": "2023-04-28", "timestamp": "2023-04-28", "mins": 1849841}, {"id": "0001225208-23-004948", "src": "INSIDERS", "ticker": "JLS", "cik": "1472215", "company": "Nuveen Mortgage & Income Fund/MA/", "company_raw": "Nuveen Mortgage & Income Fund/MA/", "who": "Aashh Parekh", "who_key": "Parekh Aashh", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 1593.0, "score": 15.4, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "4 insiders now buying JLS", "source_url": "https://www.sec.gov/Archives/edgar/data/1472215/000122520823004948/0001225208-23-004948-index.htm", "trade_date": "2023-04-21", "timestamp": "2023-04-21", "mins": 1859921}, {"id": "0001225208-23-004901", "src": "INSIDERS", "ticker": "JLS", "cik": "1472215", "company": "Nuveen Mortgage & Income Fund/MA/", "company_raw": "Nuveen Mortgage & Income Fund/MA/", "who": "Aashh Parekh", "who_key": "Parekh Aashh", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 799.0, "score": 13.3, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "JLS draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1472215/000122520823004901/0001225208-23-004901-index.htm", "trade_date": "2023-04-19", "timestamp": "2023-04-19", "mins": 1862801}, {"id": "0001225208-23-004841", "src": "INSIDERS", "ticker": "JLS", "cik": "1472215", "company": "Nuveen Mortgage & Income Fund/MA/", "company_raw": "Nuveen Mortgage & Income Fund/MA/", "who": "Aashh Parekh", "who_key": "Parekh Aashh", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 2406.0, "score": 16.8, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 4 insiders into JLS", "source_url": "https://www.sec.gov/Archives/edgar/data/1472215/000122520823004841/0001225208-23-004841-index.htm", "trade_date": "2023-04-14", "timestamp": "2023-04-14", "mins": 1870001}, {"id": "0001225208-23-003853", "src": "INSIDERS", "ticker": "JLS", "cik": "1472215", "company": "Nuveen Mortgage & Income Fund/MA/", "company_raw": "Nuveen Mortgage & Income Fund/MA/", "who": "Aashh Parekh", "who_key": "Parekh Aashh", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 1200.0, "score": 14.4, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 4 buying JLS", "source_url": "https://www.sec.gov/Archives/edgar/data/1472215/000122520823003853/0001225208-23-003853-index.htm", "trade_date": "2023-03-14", "timestamp": "2023-03-14", "mins": 1914641}, {"id": "0001225208-22-011405", "src": "INSIDERS", "ticker": "JLS", "cik": "1472215", "company": "Nuveen Mortgage & Income Fund/MA/", "company_raw": "Nuveen Mortgage & Income Fund/MA/", "who": "Aashh Parekh", "who_key": "Parekh Aashh", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 2491.3702000000003, "score": 17.3, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "JLS draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1472215/000122520822011405/0001225208-22-011405-index.htm", "trade_date": "2022-11-07", "timestamp": "2022-11-07", "mins": 2097521}, {"id": "0001225208-22-010474", "src": "INSIDERS", "ticker": "JLS", "cik": "1472215", "company": "Nuveen Mortgage & Income Fund/MA/", "company_raw": "Nuveen Mortgage & Income Fund/MA/", "who": "Aashh Parekh", "who_key": "Parekh Aashh", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 0.0, "score": 11.7, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "4 insiders now buying JLS", "source_url": "https://www.sec.gov/Archives/edgar/data/1472215/000122520822010474/0001225208-22-010474-index.htm", "trade_date": "2022-09-27", "timestamp": "2022-09-27", "mins": 2156561}, {"id": "0001225208-22-010456", "src": "INSIDERS", "ticker": "JLS", "cik": "1472215", "company": "Nuveen Mortgage & Income Fund/MA/", "company_raw": "Nuveen Mortgage & Income Fund/MA/", "who": "Aashh Parekh", "who_key": "Parekh Aashh", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 2512.0, "score": 17.4, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying JLS \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1472215/000122520822010456/0001225208-22-010456-index.htm", "trade_date": "2022-09-26", "timestamp": "2022-09-26", "mins": 2158001}, {"id": "0001225208-22-010446", "src": "INSIDERS", "ticker": "JLS", "cik": "1472215", "company": "Nuveen Mortgage & Income Fund/MA/", "company_raw": "Nuveen Mortgage & Income Fund/MA/", "who": "Aashh Parekh", "who_key": "Parekh Aashh", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 2502.5, "score": 17.4, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying JLS \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1472215/000122520822010446/0001225208-22-010446-index.htm", "trade_date": "2022-09-23", "timestamp": "2022-09-23", "mins": 2162321}, {"id": "0001225208-22-010266", "src": "INSIDERS", "ticker": "JLS", "cik": "1472215", "company": "Nuveen Mortgage & Income Fund/MA/", "company_raw": "Nuveen Mortgage & Income Fund/MA/", "who": "Aashh Parekh", "who_key": "Parekh Aashh", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 2520.0, "score": 17.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying JLS \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1472215/000122520822010266/0001225208-22-010266-index.htm", "trade_date": "2022-09-13", "timestamp": "2022-09-13", "mins": 2176721}, {"id": "0001225208-22-009030", "src": "INSIDERS", "ticker": "JLS", "cik": "1472215", "company": "Nuveen Mortgage & Income Fund/MA/", "company_raw": "Nuveen Mortgage & Income Fund/MA/", "who": "Aashh Parekh", "who_key": "Parekh Aashh", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 2505.0, "score": 17.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 4 insiders into JLS", "source_url": "https://www.sec.gov/Archives/edgar/data/1472215/000122520822009030/0001225208-22-009030-index.htm", "trade_date": "2022-07-28", "timestamp": "2022-07-28", "mins": 2244401}, {"id": "0001225208-22-008812", "src": "INSIDERS", "ticker": "JLS", "cik": "1472215", "company": "Nuveen Mortgage & Income Fund/MA/", "company_raw": "Nuveen Mortgage & Income Fund/MA/", "who": "Stephen Virgilio", "who_key": "Virgilio Stephen", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 8150.0, "score": 36.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "4 insiders pile into JLS", "source_url": "https://www.sec.gov/Archives/edgar/data/1472215/000122520822008812/0001225208-22-008812-index.htm", "trade_date": "2022-07-18", "timestamp": "2022-07-18", "mins": 2258801}, {"id": "0001225208-22-006993", "src": "INSIDERS", "ticker": "JLS", "cik": "1472215", "company": "Nuveen Mortgage & Income Fund/MA/", "company_raw": "Nuveen Mortgage & Income Fund/MA/", "who": "Stephen Virgilio", "who_key": "Virgilio Stephen", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 8664.949999999999, "score": 21.8, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "JLS draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1472215/000122520822006993/0001225208-22-006993-index.htm", "trade_date": "2022-05-13", "timestamp": "2022-05-13", "mins": 2353841}, {"id": "0001225208-22-007016", "src": "INSIDERS", "ticker": "JLS", "cik": "1472215", "company": "Nuveen Mortgage & Income Fund/MA/", "company_raw": "Nuveen Mortgage & Income Fund/MA/", "who": "Aashh Parekh", "who_key": "Parekh Aashh", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 5017.0, "score": 21.6, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "JLS draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1472215/000122520822007016/0001225208-22-007016-index.htm", "trade_date": "2022-05-13", "timestamp": "2022-05-13", "mins": 2353841}], "recent_buys": [{"id": "0001225208-26-003990", "src": "INSIDERS", "ticker": "JLS", "cik": "1472215", "company": "Nuveen Mortgage & Income Fund/MA/", "company_raw": "Nuveen Mortgage & Income Fund/MA/", "who": "Stephen Virgilio", "who_key": "Virgilio Stephen", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 4512.5, "score": 21.9, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider buys $5K of JLS", "source_url": "https://www.sec.gov/Archives/edgar/data/1472215/000122520826003990/0001225208-26-003990-index.htm", "trade_date": "2026-03-23", "timestamp": "2026-03-23", "mins": 323441}, {"id": "0001225208-26-000442", "src": "INSIDERS", "ticker": "JLS", "cik": "1472215", "company": "Nuveen Mortgage & Income Fund/MA/", "company_raw": "Nuveen Mortgage & Income Fund/MA/", "who": "Aashh Parekh", "who_key": "Parekh Aashh", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 1810.0000000000002, "score": 15.7, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider buys $2K of JLS", "source_url": "https://www.sec.gov/Archives/edgar/data/1472215/000122520826000442/0001225208-26-000442-index.htm", "trade_date": "2026-01-06", "timestamp": "2026-01-06", "mins": 432881}, {"id": "0001225208-25-004780", "src": "INSIDERS", "ticker": "JLS", "cik": "1472215", "company": "Nuveen Mortgage & Income Fund/MA/", "company_raw": "Nuveen Mortgage & Income Fund/MA/", "who": "Nathaniel T. Jones", "who_key": "Jones Nathaniel T.", "role": "Vice President and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 14548.159999999998, "score": 49.3, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying JLS \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1472215/000122520825004780/0001225208-25-004780-index.htm", "trade_date": "2025-05-05", "timestamp": "2025-05-05", "mins": 787121}, {"id": "0001225208-25-004112", "src": "INSIDERS", "ticker": "JLS", "cik": "1472215", "company": "Nuveen Mortgage & Income Fund/MA/", "company_raw": "Nuveen Mortgage & Income Fund/MA/", "who": "Aashh Parekh", "who_key": "Parekh Aashh", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 885.0, "score": 13.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 4 insiders into JLS", "source_url": "https://www.sec.gov/Archives/edgar/data/1472215/000122520825004112/0001225208-25-004112-index.htm", "trade_date": "2025-04-04", "timestamp": "2025-04-04", "mins": 831761}, {"id": "0001225208-25-003935", "src": "INSIDERS", "ticker": "JLS", "cik": "1472215", "company": "Nuveen Mortgage & Income Fund/MA/", "company_raw": "Nuveen Mortgage & Income Fund/MA/", "who": "Aashh Parekh", "who_key": "Parekh Aashh", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 1825.0, "score": 15.8, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "4 insiders now buying JLS", "source_url": "https://www.sec.gov/Archives/edgar/data/1472215/000122520825003935/0001225208-25-003935-index.htm", "trade_date": "2025-04-02", "timestamp": "2025-04-02", "mins": 834641}, {"id": "0001225208-23-009753", "src": "INSIDERS", "ticker": "JLS", "cik": "1472215", "company": "Nuveen Mortgage & Income Fund/MA/", "company_raw": "Nuveen Mortgage & Income Fund/MA/", "who": "Nathaniel T. Jones", "who_key": "Jones Nathaniel T.", "role": "Vice President and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 6865.0785000000005, "score": 45.6, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "JLS draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1472215/000122520823009753/0001225208-23-009753-index.htm", "trade_date": "2023-10-26", "timestamp": "2023-10-26", "mins": 1589201}, {"id": "0001225208-23-009614", "src": "INSIDERS", "ticker": "JLS", "cik": "1472215", "company": "Nuveen Mortgage & Income Fund/MA/", "company_raw": "Nuveen Mortgage & Income Fund/MA/", "who": "Aashh Parekh", "who_key": "Parekh Aashh", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 3106.0, "score": 18.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "JLS draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1472215/000122520823009614/0001225208-23-009614-index.htm", "trade_date": "2023-10-20", "timestamp": "2023-10-20", "mins": 1597841}, {"id": "0001225208-23-009578", "src": "INSIDERS", "ticker": "JLS", "cik": "1472215", "company": "Nuveen Mortgage & Income Fund/MA/", "company_raw": "Nuveen Mortgage & Income Fund/MA/", "who": "Aashh Parekh", "who_key": "Parekh Aashh", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 3130.0, "score": 18.1, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 4 buying JLS", "source_url": "https://www.sec.gov/Archives/edgar/data/1472215/000122520823009578/0001225208-23-009578-index.htm", "trade_date": "2023-10-17", "timestamp": "2023-10-17", "mins": 1602161}, {"id": "0001225208-23-006129", "src": "INSIDERS", "ticker": "JLS", "cik": "1472215", "company": "Nuveen Mortgage & Income Fund/MA/", "company_raw": "Nuveen Mortgage & Income Fund/MA/", "who": "Aashh Parekh", "who_key": "Parekh Aashh", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 6347.0, "score": 20.8, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "4 insiders now buying JLS", "source_url": "https://www.sec.gov/Archives/edgar/data/1472215/000122520823006129/0001225208-23-006129-index.htm", "trade_date": "2023-05-19", "timestamp": "2023-05-19", "mins": 1819601}, {"id": "0001225208-23-005438", "src": "INSIDERS", "ticker": "JLS", "cik": "1472215", "company": "Nuveen Mortgage & Income Fund/MA/", "company_raw": "Nuveen Mortgage & Income Fund/MA/", "who": "Aashh Parekh", "who_key": "Parekh Aashh", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 1585.0, "score": 15.3, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "JLS draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1472215/000122520823005438/0001225208-23-005438-index.htm", "trade_date": "2023-05-04", "timestamp": "2023-05-04", "mins": 1841201}, {"id": "0001225208-23-005182", "src": "INSIDERS", "ticker": "JLS", "cik": "1472215", "company": "Nuveen Mortgage & Income Fund/MA/", "company_raw": "Nuveen Mortgage & Income Fund/MA/", "who": "Aashh Parekh", "who_key": "Parekh Aashh", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 1592.0, "score": 15.4, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "4 insiders pile into JLS", "source_url": "https://www.sec.gov/Archives/edgar/data/1472215/000122520823005182/0001225208-23-005182-index.htm", "trade_date": "2023-04-28", "timestamp": "2023-04-28", "mins": 1849841}, {"id": "0001225208-23-004948", "src": "INSIDERS", "ticker": "JLS", "cik": "1472215", "company": "Nuveen Mortgage & Income Fund/MA/", "company_raw": "Nuveen Mortgage & Income Fund/MA/", "who": "Aashh Parekh", "who_key": "Parekh Aashh", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 1593.0, "score": 15.4, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "4 insiders now buying JLS", "source_url": "https://www.sec.gov/Archives/edgar/data/1472215/000122520823004948/0001225208-23-004948-index.htm", "trade_date": "2023-04-21", "timestamp": "2023-04-21", "mins": 1859921}], "institutional": [{"id": "13DG-0001193125-26-350923", "src": "13DG", "ticker": "JLS", "cik": "1472215", "company": "Nuveen Mortgage & Income Fund/MA/", "company_raw": "Nuveen Mortgage & Income Fund/MA/", "who": "Ameriprise Financial Inc", "who_key": "AMERIPRISE FINANCIAL INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "AMERIPRISE FINANCIAL INC moves to a 6.7% passive stake in JLS", "source_url": "https://www.sec.gov/Archives/edgar/data/820027/0001193125-26-350923-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116081}, {"id": "13DG-0001193125-26-225625", "src": "13DG", "ticker": "JLS", "cik": "1472215", "company": "Nuveen Mortgage & Income Fund/MA/", "company_raw": "Nuveen Mortgage & Income Fund/MA/", "who": "Ameriprise Financial Inc", "who_key": "AMERIPRISE FINANCIAL INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "AMERIPRISE FINANCIAL INC takes a 5.4% passive stake in JLS", "source_url": "https://www.sec.gov/Archives/edgar/data/820027/0001193125-26-225625-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247121}, {"id": "13DG-0000897101-26-000155", "src": "13DG", "ticker": "JLS", "cik": "1472215", "company": "Nuveen Mortgage & Income Fund/MA/", "company_raw": "Nuveen Mortgage & Income Fund/MA/", "who": "Nuveen Mortgage & Income Fund/MA/", "who_key": "Nuveen Mortgage & Income Fund/MA/", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Nuveen Mortgage & Income Fund/MA/ moves to a 16.8% passive stake in JLS", "source_url": "https://www.sec.gov/Archives/edgar/data/1472215/0000897101-26-000155-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261521}, {"id": "13DG-0001445546-26-003154", "src": "13DG", "ticker": "JLS", "cik": "1472215", "company": "Nuveen Mortgage & Income Fund/MA/", "company_raw": "Nuveen Mortgage & Income Fund/MA/", "who": "First Trust Portfolios LP", "who_key": "FIRST TRUST PORTFOLIOS LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "FIRST TRUST PORTFOLIOS LP adjusts its stake in JLS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1184765/0001445546-26-003154-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268721}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "NAME_MISMATCH", "reason": null, "counterparty": null, "old_value": "JLS (Nuveen Mortgage & Income Fund/MA/)", "new_value": "Nuveen Mortgage and Income Fund", "effective": "", "evidence": "we hold JLS as Nuveen Mortgage & Income Fund/MA/; the NYSE universe lists that code as Nuveen Mortgage and Income Fund. Unconfirmed \u2014 needs EDGAR confirmation before any alias is closed.", "source_url": "", "applied": 0, "detected_at": "2026-10-25T10:21:41.791916"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Nuveen Mortgage and Income Fund", "new_value": "Nuveen Mortgage & Income Fund/MA/", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001472215", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001472215", "applied": 1, "detected_at": "2026-10-25T10:21:11.416846"}]}, "key_people": [{"who": "Michael F. Garrett", "who_key": "Garrett Michael F", "role": "Officer of Investment Adviser", "person_type": "EXEC", "person_label": "Execs", "bought": 231305.09, "sold": 0, "net": 231305.09, "trades": 5, "top_score": 40.4, "lean": "buying", "history": [{"action": "BUY", "amount": 77700.0, "date": "2015-08-25", "score": 40.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1472215/000147689815000009/0001476898-15-000009-index.htm"}, {"action": "BUY", "amount": 39964.14, "date": "2015-08-13", "score": 32.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1472215/000147689815000007/0001476898-15-000007-index.htm"}, {"action": "BUY", "amount": 22400.0, "date": "2015-08-07", "score": 30.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1472215/000147689815000006/0001476898-15-000006-index.htm"}, {"action": "BUY", "amount": 15764.0, "date": "2015-08-06", "score": 27.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1472215/000147689815000003/0001476898-15-000003-index.htm"}, {"action": "BUY", "amount": 75476.95, "date": "2015-07-23", "score": 32.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1472215/000147689815000001/0001476898-15-000001-index.htm"}], "latest": {"action": "BUY", "amount": 77700.0, "date": "2015-08-25", "score": 40.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1472215/000147689815000009/0001476898-15-000009-index.htm"}}, {"who": "William J. Schneider", "who_key": "SCHNEIDER WILLIAM J", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 100000.0, "sold": 81040.0, "net": 18960.0, "trades": 2, "top_score": 34.1, "lean": "buying", "history": [{"action": "SELL", "amount": 81040.0, "date": "2011-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1472215/000122520811026622/0001225208-11-026622-index.htm"}, {"action": "BUY", "amount": 100000.0, "date": "2009-11-30", "score": 34.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1472215/000122520809023765/0001225208-09-023765-index.htm"}], "latest": {"action": "SELL", "amount": 81040.0, "date": "2011-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1472215/000122520811026622/0001225208-11-026622-index.htm"}}, {"who": "Nuveen Fund Advisors, LLC", "who_key": "Nuveen Fund Advisors, LLC", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 105043.68000000001, "net": -105043.68000000001, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 105043.68000000001, "date": "2017-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1472215/000122520817009804/0001225208-17-009804-index.htm"}], "latest": {"action": "SELL", "amount": 105043.68000000001, "date": "2017-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1472215/000122520817009804/0001225208-17-009804-index.htm"}}, {"who": "Aashh Parekh", "who_key": "Parekh Aashh", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 81448.7832, "sold": 5004.984, "net": 76443.79920000001, "trades": 33, "top_score": 32.6, "lean": "buying", "history": [{"action": "BUY", "amount": 1810.0000000000002, "date": "2026-01-06", "score": 15.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1472215/000122520826000442/0001225208-26-000442-index.htm"}, {"action": "BUY", "amount": 885.0, "date": "2025-04-04", "score": 13.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1472215/000122520825004112/0001225208-25-004112-index.htm"}, {"action": "BUY", "amount": 1825.0, "date": "2025-04-02", "score": 15.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1472215/000122520825003935/0001225208-25-003935-index.htm"}, {"action": "SELL", "amount": 5004.984, "date": "2024-06-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1472215/000122520824006951/0001225208-24-006951-index.htm"}, {"action": "BUY", "amount": 3106.0, "date": "2023-10-20", "score": 18.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1472215/000122520823009614/0001225208-23-009614-index.htm"}, {"action": "BUY", "amount": 3130.0, "date": "2023-10-17", "score": 18.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1472215/000122520823009578/0001225208-23-009578-index.htm"}, {"action": "BUY", "amount": 6347.0, "date": "2023-05-19", "score": 20.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1472215/000122520823006129/0001225208-23-006129-index.htm"}, {"action": "BUY", "amount": 1585.0, "date": "2023-05-04", "score": 15.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1472215/000122520823005438/0001225208-23-005438-index.htm"}, {"action": "BUY", "amount": 1592.0, "date": "2023-04-28", "score": 15.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1472215/000122520823005182/0001225208-23-005182-index.htm"}, {"action": "BUY", "amount": 1593.0, "date": "2023-04-21", "score": 15.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1472215/000122520823004948/0001225208-23-004948-index.htm"}, {"action": "BUY", "amount": 799.0, "date": "2023-04-19", "score": 13.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1472215/000122520823004901/0001225208-23-004901-index.htm"}, {"action": "BUY", "amount": 2406.0, "date": "2023-04-14", "score": 16.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1472215/000122520823004841/0001225208-23-004841-index.htm"}, {"action": "BUY", "amount": 1200.0, "date": "2023-03-14", "score": 14.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1472215/000122520823003853/0001225208-23-003853-index.htm"}, {"action": "BUY", "amount": 2491.3702000000003, "date": "2022-11-07", "score": 17.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1472215/000122520822011405/0001225208-22-011405-index.htm"}, {"action": "BUY", "amount": 0, "date": "2022-09-27", "score": 11.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1472215/000122520822010474/0001225208-22-010474-index.htm"}, {"action": "BUY", "amount": 2512.0, "date": "2022-09-26", "score": 17.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1472215/000122520822010456/0001225208-22-010456-index.htm"}, {"action": "BUY", "amount": 2502.5, "date": "2022-09-23", "score": 17.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1472215/000122520822010446/0001225208-22-010446-index.htm"}, {"action": "BUY", "amount": 2520.0, "date": "2022-09-13", "score": 17.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1472215/000122520822010266/0001225208-22-010266-index.htm"}, {"action": "BUY", "amount": 2505.0, "date": "2022-07-28", "score": 17.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1472215/000122520822009030/0001225208-22-009030-index.htm"}, {"action": "BUY", "amount": 5017.0, "date": "2022-05-13", "score": 21.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1472215/000122520822007016/0001225208-22-007016-index.htm"}, {"action": "BUY", "amount": 4114.4929999999995, "date": "2022-04-13", "score": 20.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1472215/000122520822005827/0001225208-22-005827-index.htm"}, {"action": "BUY", "amount": 1746.0, "date": "2022-03-25", "score": 16.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1472215/000122520822005079/0001225208-22-005079-index.htm"}, {"action": "BUY", "amount": 1748.0, "date": "2022-02-25", "score": 16.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1472215/000122520822003343/0001225208-22-003343-index.htm"}, {"action": "BUY", "amount": 2993.0, "date": "2022-01-20", "score": 18.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1472215/000122520822000909/0001225208-22-000909-index.htm"}, {"action": "BUY", "amount": 8008.0, "date": "2021-11-23", "score": 27.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1472215/000122520821014137/0001225208-21-014137-index.htm"}], "latest": {"action": "BUY", "amount": 1810.0000000000002, "date": "2026-01-06", "score": 15.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1472215/000122520826000442/0001225208-26-000442-index.htm"}}, {"who": "Stephen Virgilio", "who_key": "Virgilio Stephen", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 21327.449999999997, "sold": 2822.0550000000003, "net": 18505.394999999997, "trades": 4, "top_score": 36.5, "lean": "buying", "history": [{"action": "BUY", "amount": 4512.5, "date": "2026-03-23", "score": 21.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1472215/000122520826003990/0001225208-26-003990-index.htm"}, {"action": "SELL", "amount": 2822.0550000000003, "date": "2025-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1472215/000122520825007560/0001225208-25-007560-index.htm"}, {"action": "BUY", "amount": 8150.0, "date": "2022-07-18", "score": 36.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1472215/000122520822008812/0001225208-22-008812-index.htm"}, {"action": "BUY", "amount": 8664.949999999999, "date": "2022-05-13", "score": 21.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1472215/000122520822006993/0001225208-22-006993-index.htm"}], "latest": {"action": "BUY", "amount": 4512.5, "date": "2026-03-23", "score": 21.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1472215/000122520826003990/0001225208-26-003990-index.htm"}}, {"who": "Nathaniel T. Jones", "who_key": "Jones Nathaniel T.", "role": "Vice President and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 21413.2385, "sold": 0, "net": 21413.2385, "trades": 2, "top_score": 49.3, "lean": "buying", "history": [{"action": "BUY", "amount": 14548.159999999998, "date": "2025-05-05", "score": 49.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1472215/000122520825004780/0001225208-25-004780-index.htm"}, {"action": "BUY", "amount": 6865.0785000000005, "date": "2023-10-26", "score": 45.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1472215/000122520823009753/0001225208-23-009753-index.htm"}], "latest": {"action": "BUY", "amount": 14548.159999999998, "date": "2025-05-05", "score": 49.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1472215/000122520825004780/0001225208-25-004780-index.htm"}}, {"who": "Gifford R. Zimmerman", "who_key": "ZIMMERMAN GIFFORD R", "role": "CCO and Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 19115.0, "sold": 0, "net": 19115.0, "trades": 1, "top_score": 35.6, "lean": "buying", "history": [{"action": "BUY", "amount": 19115.0, "date": "2022-02-11", "score": 35.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1472215/000122520822001913/0001225208-22-001913-index.htm"}], "latest": {"action": "BUY", "amount": 19115.0, "date": "2022-02-11", "score": 35.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1472215/000122520822001913/0001225208-22-001913-index.htm"}}], "activity": [], "announcements": [{"form": "EFFECT", "date": "2026-09-29", "title": "Form EFFECT", "accession": "9999999995-26-003109", "price_sensitive": false}, {"form": "N-2/A", "date": "2026-09-24", "title": "AMENDMENT TO FORM N-2", "accession": "0001999371-26-021249", "price_sensitive": false}, {"form": "N-CSRS", "date": "2026-09-03", "title": "NUVEEN MORTGAGE AND INCOME FUND", "accession": "0001193125-26-381217", "price_sensitive": false}, {"form": "3", "date": "2026-09-02", "title": "Initial insider holdings", "accession": "0001225208-26-007536", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-08-27", "title": "Form NPORT-P", "accession": "0001472215-26-000016", "price_sensitive": false}, {"form": "N-PX", "date": "2026-08-17", "title": "Form N-PX", "accession": "0000930413-26-002532", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-350923", "price_sensitive": false}, {"form": "N-2/A", "date": "2026-08-03", "title": "AMENDMENT TO FORM N-2", "accession": "0001999371-26-016845", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-03", "title": "CURRENT REPORT", "accession": "0001999371-26-016693", "price_sensitive": true}, {"form": "40-17G", "date": "2026-07-16", "title": "Form 40-17G", "accession": "0001193125-26-305551", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-05-28", "title": "Form NPORT-P", "accession": "0001472215-26-000010", "price_sensitive": false}, {"form": "N-2", "date": "2026-05-19", "title": "INITIAL FILING ON FORM N-2", "accession": "0001999371-26-011095", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001193125-26-225625", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-05", "title": "Form SCHEDULE 13G/A", "accession": "0000897101-26-000155", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-30", "title": "Form SCHEDULE 13G/A", "accession": "0001445546-26-003154", "price_sensitive": false}, {"form": "4", "date": "2026-03-24", "title": "Insider transaction", "accession": "0001225208-26-003990", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-03-16", "title": "Form N-CEN", "accession": "0001193125-26-108232", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-03-06", "title": "NUVEEN MORTGAGE AND INCOME FUND", "accession": "0001193125-26-096212", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-03", "title": "NUVEEN MORTGAGE & INCOME FUND", "accession": "0001193125-26-088831", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-02-27", "title": "Form NPORT-P", "accession": "0001472215-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-02-23", "title": "Initial insider holdings", "accession": "0001225208-26-002347", "price_sensitive": false}, {"form": "4", "date": "2026-01-07", "title": "Insider transaction", "accession": "0001225208-26-000442", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-11-26", "title": "Form NPORT-P", "accession": "0001472215-25-000011", "price_sensitive": false}, {"form": "3", "date": "2025-11-03", "title": "Initial insider holdings", "accession": "0001225208-25-008889", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-10-02", "title": "Form SCHEDULE 13G/A", "accession": "0000897101-25-000546", "price_sensitive": false}], "performance": {"ticker": "JLS", "has_prices": true, "summary": {"n": 44, "avg": -0.09822814976738319, "win_rate": 0.38636363636363635, "best": 0.09714673913043465, "worst": -0.328761429758936, "as_of": "2026-10-26"}, "buys": [{"who": "Virgilio Stephen", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 4512.5, "date": "2026-03-23", "score": 21.9, "ref_price": 17.967, "return": -0.10112984916791898}, {"who": "Parekh Aashh", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 1810.0000000000002, "date": "2026-01-06", "score": 15.7, "ref_price": 18.14, "return": -0.10970231532524817}, {"who": "Jones Nathaniel T.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President and Treasurer", "amount": 14548.159999999998, "date": "2025-05-05", "score": 49.3, "ref_price": 18.18, "return": -0.11166116611661173}, {"who": "Parekh Aashh", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 885.0, "date": "2025-04-04", "score": 13.5, "ref_price": 17.35, "return": -0.06916426512968316}, {"who": "Parekh Aashh", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 1825.0, "date": "2025-04-02", "score": 15.8, "ref_price": 18.29, "return": -0.11700382722799348}, {"who": "Jones Nathaniel T.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President and Treasurer", "amount": 6865.0785000000005, "date": "2023-10-26", "score": 45.6, "ref_price": 16.05, "return": 0.0062305295950154434}, {"who": "Parekh Aashh", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 3106.0, "date": "2023-10-20", "score": 18.0, "ref_price": 15.53, "return": 0.0399227301996136}, {"who": "Parekh Aashh", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 3130.0, "date": "2023-10-17", "score": 18.1, "ref_price": 15.65, "return": 0.03194888178913727}, {"who": "Parekh Aashh", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 6347.0, "date": "2023-05-19", "score": 20.8, "ref_price": 15.81, "return": 0.0215053763440859}, {"who": "Parekh Aashh", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 1585.0, "date": "2023-05-04", "score": 15.3, "ref_price": 15.91, "return": 0.015084852294154521}, {"who": "Parekh Aashh", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 1592.0, "date": "2023-04-28", "score": 15.4, "ref_price": 15.97, "return": 0.011271133375078143}, {"who": "Parekh Aashh", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 1593.0, "date": "2023-04-21", "score": 15.4, "ref_price": 15.9, "return": 0.01572327044025146}, {"who": "Parekh Aashh", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 799.0, "date": "2023-04-19", "score": 13.3, "ref_price": 15.94, "return": 0.013174404015056405}, {"who": "Parekh Aashh", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 2406.0, "date": "2023-04-14", "score": 16.8, "ref_price": 16.0, "return": 0.009374999999999911}, {"who": "Parekh Aashh", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 1200.0, "date": "2023-03-14", "score": 14.4, "ref_price": 15.97, "return": 0.011271133375078143}, {"who": "Parekh Aashh", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 2491.3702000000003, "date": "2022-11-07", "score": 17.3, "ref_price": 15.69, "return": 0.029318036966220463}, {"who": "Parekh Aashh", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 0.0, "date": "2022-09-27", "score": 11.7, "ref_price": 15.94, "return": 0.013174404015056405}, {"who": "Parekh Aashh", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 2512.0, "date": "2022-09-26", "score": 17.4, "ref_price": 15.96, "return": 0.011904761904761762}, {"who": "Parekh Aashh", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 2502.5, "date": "2022-09-23", "score": 17.4, "ref_price": 16.12, "return": 0.0018610421836226787}, {"who": "Parekh Aashh", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 2520.0, "date": "2022-09-13", "score": 17.5, "ref_price": 16.79, "return": -0.03811792733770105}, {"who": "Parekh Aashh", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 2505.0, "date": "2022-07-28", "score": 17.5, "ref_price": 16.73, "return": -0.03466826060968331}, {"who": "Virgilio Stephen", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 8150.0, "date": "2022-07-18", "score": 36.5, "ref_price": 16.3, "return": -0.009202453987730192}, {"who": "Parekh Aashh", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 5017.0, "date": "2022-05-13", "score": 21.6, "ref_price": 17.2578, "return": -0.06419126423993794}, {"who": "Virgilio Stephen", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 8664.949999999999, "date": "2022-05-13", "score": 21.8, "ref_price": 17.2578, "return": -0.06419126423993794}, {"who": "Parekh Aashh", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 4114.4929999999995, "date": "2022-04-13", "score": 20.5, "ref_price": 17.85, "return": -0.09523809523809539}, {"who": "Parekh Aashh", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 1746.0, "date": "2022-03-25", "score": 16.2, "ref_price": 17.87, "return": -0.09625069949636275}, {"who": "Parekh Aashh", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 1748.0, "date": "2022-02-25", "score": 16.2, "ref_price": 19.21, "return": -0.1592920353982302}, {"who": "ZIMMERMAN GIFFORD R", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CCO and Vice President", "amount": 19115.0, "date": "2022-02-11", "score": 35.6, "ref_price": 19.11, "return": -0.1548927263212978}, {"who": "Parekh Aashh", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 2993.0, "date": "2022-01-20", "score": 18.8, "ref_price": 20.41, "return": -0.20872121509064193}, {"who": "Parekh Aashh", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 8008.0, "date": "2021-11-23", "score": 27.3, "ref_price": 20.6, "return": -0.21601941747572828}, {"who": "Parekh Aashh", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 2075.0, "date": "2021-06-23", "score": 17.6, "ref_price": 20.75, "return": -0.22168674698795188}, {"who": "Parekh Aashh", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 7506.000000000001, "date": "2021-06-23", "score": 31.5, "ref_price": 20.75, "return": -0.22168674698795188}, {"who": "Parekh Aashh", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 4984.92, "date": "2021-03-03", "score": 32.6, "ref_price": 20.3861, "return": -0.20779354560215052}, {"who": "Parekh Aashh", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 993.8499999999999, "date": "2020-03-27", "score": 18.2, "ref_price": 15.2898, "return": 0.05625972870802751}, {"who": "Parekh Aashh", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 1003.0, "date": "2020-03-26", "score": 20.8, "ref_price": 14.72, "return": 0.09714673913043465}, {"who": "Parekh Aashh", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 1454.75, "date": "2020-03-25", "score": 29.7, "ref_price": 15.0, "return": 0.07666666666666658}, {"who": "Parekh Aashh", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 491.05, "date": "2020-03-11", "score": 27.1, "ref_price": 21.48, "return": -0.24813780260707644}, {"who": "Parekh Aashh", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 504.84999999999997, "date": "2020-02-28", "score": 12.1, "ref_price": 21.9, "return": -0.2625570776255708}, {"who": "Garrett Michael F", "person_type": "EXEC", "person_label": "Execs", "role": "Officer of Investment Adviser", "amount": 77700.0, "date": "2015-08-25", "score": 40.4, "ref_price": 24.06, "return": -0.328761429758936}, {"who": "Garrett Michael F", "person_type": "EXEC", "person_label": "Execs", "role": "Officer of Investment Adviser", "amount": 39964.14, "date": "2015-08-13", "score": 32.3, "ref_price": 24.06, "return": -0.328761429758936}, {"who": "Garrett Michael F", "person_type": "EXEC", "person_label": "Execs", "role": "Officer of Investment Adviser", "amount": 22400.0, "date": "2015-08-07", "score": 30.1, "ref_price": 24.06, "return": -0.328761429758936}, {"who": "Garrett Michael F", "person_type": "EXEC", "person_label": "Execs", "role": "Officer of Investment Adviser", "amount": 15764.0, "date": "2015-08-06", "score": 27.8, "ref_price": 24.06, "return": -0.328761429758936}, {"who": "Garrett Michael F", "person_type": "EXEC", "person_label": "Execs", "role": "Officer of Investment Adviser", "amount": 75476.95, "date": "2015-07-23", "score": 32.6, "ref_price": 24.06, "return": -0.328761429758936}, {"who": "SCHNEIDER WILLIAM J", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 100000.0, "date": "2009-11-30", "score": 34.1, "ref_price": 24.06, "return": -0.328761429758936}]}, "price_series": [{"date": "2016-10-26", "close": 24.06, "volume": 18094.0}, {"date": "2016-10-27", "close": 23.92, "volume": 13473.0}, {"date": "2016-10-28", "close": 23.96, "volume": 26570.0}, {"date": "2016-10-31", "close": 23.88, "volume": 35552.0}, {"date": "2016-11-01", "close": 23.77, "volume": 35210.0}, {"date": "2016-11-02", "close": 23.93, "volume": 35312.0}, {"date": "2016-11-03", "close": 23.93, "volume": 6979.0}, {"date": "2016-11-04", "close": 23.94, "volume": 13170.0}, {"date": "2016-11-07", "close": 24.04, "volume": 30070.0}, {"date": "2016-11-08", "close": 24.0499, "volume": 7082.0}, {"date": "2016-11-09", "close": 23.6899, "volume": 72527.0}, {"date": "2016-11-10", "close": 23.22, "volume": 119699.0}, {"date": "2016-11-11", "close": 23.2, "volume": 125095.0}, {"date": "2016-11-14", "close": 23.29, "volume": 62851.0}, {"date": "2016-11-15", "close": 23.88, "volume": 85839.0}, {"date": "2016-11-16", "close": 23.77, "volume": 39769.0}, {"date": "2016-11-17", "close": 23.74, "volume": 33218.0}, {"date": "2016-11-18", "close": 23.87, "volume": 18585.0}, {"date": "2016-11-21", "close": 23.9294, "volume": 17674.0}, {"date": "2016-11-22", "close": 23.9686, "volume": 28047.0}, {"date": "2016-11-23", "close": 23.99, "volume": 23238.0}, {"date": "2016-11-25", "close": 24.19, "volume": 21516.0}, {"date": "2016-11-28", "close": 24.1576, "volume": 14034.0}, {"date": "2016-11-29", "close": 24.0399, "volume": 25268.0}, {"date": "2016-11-30", "close": 24.07, "volume": 18802.0}, {"date": "2016-12-01", "close": 23.92, "volume": 47936.0}, {"date": "2016-12-02", "close": 23.96, "volume": 32379.0}, {"date": "2016-12-05", "close": 23.82, "volume": 29714.0}, {"date": "2016-12-06", "close": 23.81, "volume": 13107.0}, {"date": "2016-12-07", "close": 24.11, "volume": 25603.0}, {"date": "2016-12-08", "close": 24.04, "volume": 35437.0}, {"date": "2016-12-09", "close": 23.89, "volume": 17380.0}, {"date": "2016-12-12", "close": 23.98, "volume": 17356.0}, {"date": "2016-12-13", "close": 23.69, "volume": 70534.0}, {"date": "2016-12-14", "close": 23.75, "volume": 33504.0}, {"date": "2016-12-15", "close": 23.75, "volume": 15325.0}, {"date": "2016-12-16", "close": 24.02, "volume": 43928.0}, {"date": "2016-12-19", "close": 24.12, "volume": 11625.0}, {"date": "2016-12-20", "close": 24.1117, "volume": 23440.0}, {"date": "2016-12-21", "close": 24.1355, "volume": 27668.0}, {"date": "2016-12-22", "close": 24.05, "volume": 25118.0}, {"date": "2016-12-23", "close": 23.98, "volume": 17825.0}, {"date": "2016-12-27", "close": 23.84, "volume": 17109.0}, {"date": "2016-12-28", "close": 23.93, "volume": 29936.0}, {"date": "2016-12-29", "close": 24.08, "volume": 30727.0}, {"date": "2016-12-30", "close": 24.07, "volume": 58292.0}, {"date": "2017-01-03", "close": 23.95, "volume": 41340.0}, {"date": "2017-01-04", "close": 24.19, "volume": 57309.0}, {"date": "2017-01-05", "close": 23.95, "volume": 27358.0}, {"date": "2017-01-06", "close": 23.95, "volume": 12205.0}, {"date": "2017-01-09", "close": 23.92, "volume": 54807.0}, {"date": "2017-01-10", "close": 23.98, "volume": 56568.0}, {"date": "2017-01-11", "close": 23.8, "volume": 25996.0}, {"date": "2017-01-12", "close": 23.83, "volume": 56873.0}, {"date": "2017-01-13", "close": 23.84, "volume": 41800.0}, {"date": "2017-01-17", "close": 23.81, "volume": 29036.0}, {"date": "2017-01-18", "close": 23.86, "volume": 27269.0}, {"date": "2017-01-19", "close": 23.88, "volume": 59369.0}, {"date": "2017-01-20", "close": 23.82, "volume": 39012.0}, {"date": "2017-01-23", "close": 23.86, "volume": 27130.0}, {"date": "2017-01-24", "close": 24.03, "volume": 62295.0}, {"date": "2017-01-25", "close": 24.07, "volume": 63387.0}, {"date": "2017-01-26", "close": 24.14, "volume": 44122.0}, {"date": "2017-01-27", "close": 24.05, "volume": 43028.0}, {"date": "2017-01-30", "close": 24.17, "volume": 55451.0}, {"date": "2017-01-31", "close": 24.28, "volume": 71787.0}, {"date": "2017-02-01", "close": 24.38, "volume": 27962.0}, {"date": "2017-02-02", "close": 24.3, "volume": 45219.0}, {"date": "2017-02-03", "close": 24.46, "volume": 24870.0}, {"date": "2017-02-06", "close": 24.47, "volume": 22149.0}, {"date": "2017-02-07", "close": 24.23, "volume": 46307.0}, {"date": "2017-02-08", "close": 24.4, "volume": 44142.0}, {"date": "2017-02-09", "close": 24.3, "volume": 28956.0}, {"date": "2017-02-10", "close": 24.29, "volume": 29783.0}, {"date": "2017-02-13", "close": 24.12, "volume": 32238.0}, {"date": "2017-02-14", "close": 24.15, "volume": 34266.0}, {"date": "2017-02-15", "close": 24.2, "volume": 26930.0}, {"date": "2017-02-16", "close": 24.28, "volume": 32494.0}, {"date": "2017-02-17", "close": 24.45, "volume": 28204.0}, {"date": "2017-02-21", "close": 24.54, "volume": 46008.0}, {"date": "2017-02-22", "close": 24.49, "volume": 34541.0}, {"date": "2017-02-23", "close": 24.53, "volume": 36728.0}, {"date": "2017-02-24", "close": 24.53, "volume": 46298.0}, {"date": "2017-02-27", "close": 24.56, "volume": 21980.0}, {"date": "2017-02-28", "close": 24.54, "volume": 26553.0}, {"date": "2017-03-01", "close": 24.54, "volume": 30951.0}, {"date": "2017-03-02", "close": 24.5, "volume": 30593.0}, {"date": "2017-03-03", "close": 24.45, "volume": 16795.0}, {"date": "2017-03-06", "close": 24.55, "volume": 12146.0}, {"date": "2017-03-07", "close": 24.47, "volume": 17564.0}, {"date": "2017-03-08", "close": 24.42, "volume": 51451.0}, {"date": "2017-03-09", "close": 24.29, "volume": 20727.0}, {"date": "2017-03-10", "close": 24.42, "volume": 17574.0}, {"date": "2017-03-13", "close": 24.3392, "volume": 14740.0}, {"date": "2017-03-14", "close": 24.33, "volume": 20600.0}, {"date": "2017-03-15", "close": 24.55, "volume": 70934.0}, {"date": "2017-03-16", "close": 24.62, "volume": 35098.0}, {"date": "2017-03-17", "close": 24.6, "volume": 12465.0}, {"date": "2017-03-20", "close": 24.6, "volume": 13630.0}, {"date": "2017-03-21", "close": 24.55, "volume": 37702.0}, {"date": "2017-03-22", "close": 24.6, "volume": 42969.0}, {"date": "2017-03-23", "close": 24.7, "volume": 50021.0}, {"date": "2017-03-24", "close": 24.81, "volume": 15804.0}, {"date": "2017-03-27", "close": 24.63, "volume": 24747.0}, {"date": "2017-03-28", "close": 24.64, "volume": 25709.0}, {"date": "2017-03-29", "close": 24.66, "volume": 18552.0}, {"date": "2017-03-30", "close": 24.65, "volume": 18930.0}, {"date": "2017-03-31", "close": 24.77, "volume": 23481.0}, {"date": "2017-04-03", "close": 24.77, "volume": 41443.0}, {"date": "2017-04-04", "close": 24.78, "volume": 26294.0}, {"date": "2017-04-05", "close": 24.63, "volume": 21936.0}, {"date": "2017-04-06", "close": 24.61, "volume": 42141.0}, {"date": "2017-04-07", "close": 24.64, "volume": 23035.0}, {"date": "2017-04-10", "close": 24.62, "volume": 35632.0}, {"date": "2017-04-11", "close": 24.57, "volume": 11762.0}, {"date": "2017-04-12", "close": 24.9, "volume": 36300.0}, {"date": "2017-04-13", "close": 24.79, "volume": 43474.0}, {"date": "2017-04-17", "close": 24.88, "volume": 30927.0}, {"date": "2017-04-18", "close": 24.89, "volume": 41950.0}, {"date": "2017-04-19", "close": 24.9, "volume": 30003.0}, {"date": "2017-04-20", "close": 24.96, "volume": 29623.0}, {"date": "2017-04-21", "close": 24.86, "volume": 17120.0}, {"date": "2017-04-24", "close": 24.87, "volume": 13308.0}, {"date": "2017-04-25", "close": 24.75, "volume": 40363.0}, {"date": "2017-04-26", "close": 24.97, "volume": 52684.0}, {"date": "2017-04-27", "close": 24.94, "volume": 35641.0}, {"date": "2017-04-28", "close": 24.95, "volume": 21586.0}, {"date": "2017-05-01", "close": 25.11, "volume": 37096.0}, {"date": "2017-05-02", "close": 25.18, "volume": 30597.0}, {"date": "2017-05-03", "close": 25.29, "volume": 41184.0}, {"date": "2017-05-04", "close": 25.24, "volume": 32247.0}, {"date": "2017-05-05", "close": 25.29, "volume": 13571.0}, {"date": "2017-05-08", "close": 25.32, "volume": 22754.0}, {"date": "2017-05-09", "close": 25.19, "volume": 31781.0}, {"date": "2017-05-10", "close": 25.23, "volume": 31512.0}, {"date": "2017-05-11", "close": 25.03, "volume": 38556.0}, {"date": "2017-05-12", "close": 25.2, "volume": 14208.0}, {"date": "2017-05-15", "close": 25.27, "volume": 14984.0}, {"date": "2017-05-16", "close": 25.23, "volume": 21844.0}, {"date": "2017-05-17", "close": 25.09, "volume": 11575.0}, {"date": "2017-05-18", "close": 25.2, "volume": 23161.0}, {"date": "2017-05-19", "close": 25.22, "volume": 15513.0}, {"date": "2017-05-22", "close": 25.16, "volume": 13066.0}, {"date": "2017-05-23", "close": 25.23, "volume": 18909.0}, {"date": "2017-05-24", "close": 25.31, "volume": 18330.0}, {"date": "2017-05-25", "close": 25.23, "volume": 34099.0}, {"date": "2017-05-26", "close": 25.2367, "volume": 18775.0}, {"date": "2017-05-30", "close": 25.3, "volume": 37440.0}, {"date": "2017-05-31", "close": 25.24, "volume": 28524.0}, {"date": "2017-06-01", "close": 25.39, "volume": 45023.0}, {"date": "2017-06-02", "close": 25.361, "volume": 27393.0}, {"date": "2017-06-05", "close": 25.48, "volume": 10634.0}, {"date": "2017-06-06", "close": 25.35, "volume": 31076.0}, {"date": "2017-06-07", "close": 25.38, "volume": 38474.0}, {"date": "2017-06-08", "close": 25.24, "volume": 26532.0}, {"date": "2017-06-09", "close": 25.25, "volume": 41551.0}, {"date": "2017-06-12", "close": 25.32, "volume": 19392.0}, {"date": "2017-06-13", "close": 25.28, "volume": 19248.0}, {"date": "2017-06-14", "close": 25.41, "volume": 12785.0}, {"date": "2017-06-15", "close": 25.37, "volume": 13653.0}, {"date": "2017-06-16", "close": 25.25, "volume": 26838.0}, {"date": "2017-06-19", "close": 25.23, "volume": 18198.0}, {"date": "2017-06-20", "close": 25.23, "volume": 19108.0}, {"date": "2017-06-21", "close": 25.37, "volume": 23364.0}, {"date": "2017-06-22", "close": 25.42, "volume": 27827.0}, {"date": "2017-06-23", "close": 25.4497, "volume": 34524.0}, {"date": "2017-06-26", "close": 25.48, "volume": 33997.0}, {"date": "2017-06-27", "close": 25.5, "volume": 45509.0}, {"date": "2017-06-28", "close": 25.56, "volume": 27357.0}, {"date": "2017-06-29", "close": 25.6, "volume": 36908.0}, {"date": "2017-06-30", "close": 25.61, "volume": 19432.0}, {"date": "2017-07-03", "close": 25.51, "volume": 15088.0}, {"date": "2017-07-05", "close": 25.61, "volume": 32156.0}, {"date": "2017-07-06", "close": 25.55, "volume": 39097.0}, {"date": "2017-07-07", "close": 25.6, "volume": 38185.0}, {"date": "2017-07-10", "close": 25.54, "volume": 17306.0}, {"date": "2017-07-11", "close": 25.49, "volume": 16266.0}, {"date": "2017-07-12", "close": 25.44, "volume": 40839.0}, {"date": "2017-07-13", "close": 25.47, "volume": 10048.0}, {"date": "2017-07-14", "close": 25.53, "volume": 23768.0}, {"date": "2017-07-17", "close": 25.57, "volume": 16659.0}, {"date": "2017-07-18", "close": 25.57, "volume": 37205.0}, {"date": "2017-07-19", "close": 25.6, "volume": 11243.0}, {"date": "2017-07-20", "close": 25.605, "volume": 5855.0}, {"date": "2017-07-21", "close": 25.57, "volume": 5551.0}, {"date": "2017-07-24", "close": 25.56, "volume": 29616.0}, {"date": "2017-07-25", "close": 25.55, "volume": 11129.0}, {"date": "2017-07-26", "close": 25.57, "volume": 12597.0}, {"date": "2017-07-27", "close": 25.55, "volume": 22754.0}, {"date": "2017-07-28", "close": 25.57, "volume": 36496.0}, {"date": "2017-07-31", "close": 25.61, "volume": 11607.0}, {"date": "2017-08-01", "close": 25.63, "volume": 15273.0}, {"date": "2017-08-02", "close": 25.58, "volume": 79998.0}, {"date": "2017-08-03", "close": 25.55, "volume": 18466.0}, {"date": "2017-08-04", "close": 25.65, "volume": 22336.0}, {"date": "2017-08-07", "close": 25.6, "volume": 9884.0}, {"date": "2017-08-08", "close": 25.64, "volume": 33169.0}, {"date": "2017-08-09", "close": 25.47, "volume": 22440.0}, {"date": "2017-08-10", "close": 25.28, "volume": 44184.0}, {"date": "2017-08-11", "close": 25.24, "volume": 36026.0}, {"date": "2017-08-14", "close": 25.385, "volume": 20303.0}, {"date": "2017-08-15", "close": 25.46, "volume": 16684.0}, {"date": "2017-08-16", "close": 25.42, "volume": 46327.0}, {"date": "2017-08-17", "close": 25.36, "volume": 70312.0}, {"date": "2017-08-18", "close": 25.5, "volume": 24405.0}, {"date": "2017-08-21", "close": 25.44, "volume": 19097.0}, {"date": "2017-08-22", "close": 25.53, "volume": 35155.0}, {"date": "2017-08-23", "close": 25.46, "volume": 16704.0}, {"date": "2017-08-24", "close": 25.61, "volume": 24848.0}, {"date": "2017-08-25", "close": 25.64, "volume": 13768.0}, {"date": "2017-08-28", "close": 25.65, "volume": 13870.0}, {"date": "2017-08-29", "close": 25.72, "volume": 21501.0}, {"date": "2017-08-30", "close": 25.66, "volume": 24961.0}, {"date": "2017-08-31", "close": 25.68, "volume": 27557.0}, {"date": "2017-09-01", "close": 25.69, "volume": 26860.0}, {"date": "2017-09-05", "close": 25.61, "volume": 24525.0}, {"date": "2017-09-06", "close": 25.63, "volume": 5862.0}, {"date": "2017-09-07", "close": 25.47, "volume": 43798.0}, {"date": "2017-09-08", "close": 25.49, "volume": 12826.0}, {"date": "2017-09-11", "close": 25.41, "volume": 51913.0}, {"date": "2017-09-12", "close": 25.6, "volume": 53553.0}, {"date": "2017-09-13", "close": 25.48, "volume": 34009.0}, {"date": "2017-09-14", "close": 25.42, "volume": 16977.0}, {"date": "2017-09-15", "close": 25.42, "volume": 32899.0}, {"date": "2017-09-18", "close": 25.37, "volume": 16606.0}, {"date": "2017-09-19", "close": 25.37, "volume": 20102.0}, {"date": "2017-09-20", "close": 25.43, "volume": 17838.0}, {"date": "2017-09-21", "close": 25.35, "volume": 23470.0}, {"date": "2017-09-22", "close": 25.48, "volume": 16664.0}, {"date": "2017-09-25", "close": 25.48, "volume": 12564.0}, {"date": "2017-09-26", "close": 25.52, "volume": 10742.0}, {"date": "2017-09-27", "close": 25.44, "volume": 16898.0}, {"date": "2017-09-28", "close": 25.41, "volume": 22668.0}, {"date": "2017-09-29", "close": 25.36, "volume": 10755.0}, {"date": "2017-10-02", "close": 25.44, "volume": 36534.0}, {"date": "2017-10-03", "close": 25.56, "volume": 28962.0}, {"date": "2017-10-04", "close": 25.55, "volume": 36846.0}, {"date": "2017-10-05", "close": 25.62, "volume": 29965.0}, {"date": "2017-10-06", "close": 25.76, "volume": 31152.0}, {"date": "2017-10-09", "close": 25.69, "volume": 13903.0}, {"date": "2017-10-10", "close": 25.72, "volume": 18762.0}, {"date": "2017-10-11", "close": 25.78, "volume": 29820.0}, {"date": "2017-10-12", "close": 25.81, "volume": 25689.0}, {"date": "2017-10-13", "close": 25.74, "volume": 23248.0}, {"date": "2017-10-16", "close": 25.85, "volume": 35396.0}, {"date": "2017-10-17", "close": 25.8165, "volume": 62929.0}, {"date": "2017-10-18", "close": 25.8, "volume": 20329.0}, {"date": "2017-10-19", "close": 25.8, "volume": 14224.0}, {"date": "2017-10-20", "close": 25.76, "volume": 16938.0}, {"date": "2017-10-23", "close": 25.69, "volume": 50196.0}, {"date": "2017-10-24", "close": 25.7, "volume": 15478.0}, {"date": "2017-10-25", "close": 25.54, "volume": 31160.0}, {"date": "2017-10-26", "close": 25.6, "volume": 22667.0}, {"date": "2017-10-27", "close": 25.74, "volume": 31730.0}, {"date": "2017-10-30", "close": 25.68, "volume": 12702.0}, {"date": "2017-10-31", "close": 25.83, "volume": 20916.0}, {"date": "2017-11-01", "close": 25.86, "volume": 18035.0}, {"date": "2017-11-02", "close": 25.97, "volume": 26527.0}, {"date": "2017-11-03", "close": 25.84, "volume": 42877.0}, {"date": "2017-11-06", "close": 25.82, "volume": 10659.0}, {"date": "2017-11-07", "close": 25.79, "volume": 16501.0}, {"date": "2017-11-08", "close": 25.74, "volume": 22214.0}, {"date": "2017-11-09", "close": 25.65, "volume": 101282.0}, {"date": "2017-11-10", "close": 25.72, "volume": 16630.0}, {"date": "2017-11-13", "close": 25.71, "volume": 18308.0}, {"date": "2017-11-14", "close": 25.6, "volume": 34797.0}, {"date": "2017-11-15", "close": 25.6, "volume": 19425.0}, {"date": "2017-11-16", "close": 25.74, "volume": 33580.0}, {"date": "2017-11-17", "close": 25.56, "volume": 19200.0}, {"date": "2017-11-20", "close": 25.63, "volume": 30795.0}, {"date": "2017-11-21", "close": 25.6, "volume": 16670.0}, {"date": "2017-11-22", "close": 25.57, "volume": 16714.0}, {"date": "2017-11-24", "close": 25.55, "volume": 3949.0}, {"date": "2017-11-27", "close": 25.66, "volume": 11162.0}, {"date": "2017-11-28", "close": 25.68, "volume": 19056.0}, {"date": "2017-11-29", "close": 25.73, "volume": 9025.0}, {"date": "2017-11-30", "close": 25.7, "volume": 39822.0}, {"date": "2017-12-01", "close": 25.83, "volume": 22769.0}, {"date": "2017-12-04", "close": 25.72, "volume": 20497.0}, {"date": "2017-12-05", "close": 25.73, "volume": 18356.0}, {"date": "2017-12-06", "close": 25.82, "volume": 18404.0}, {"date": "2017-12-07", "close": 25.85, "volume": 16208.0}, {"date": "2017-12-08", "close": 25.91, "volume": 19427.0}, {"date": "2017-12-11", "close": 25.96, "volume": 11731.0}, {"date": "2017-12-12", "close": 25.9, "volume": 16903.0}, {"date": "2017-12-13", "close": 25.9, "volume": 65618.0}, {"date": "2017-12-14", "close": 25.9, "volume": 25289.0}, {"date": "2017-12-15", "close": 25.88, "volume": 9628.0}, {"date": "2017-12-18", "close": 25.9772, "volume": 82044.0}, {"date": "2017-12-19", "close": 25.96, "volume": 36617.0}, {"date": "2017-12-20", "close": 26.1, "volume": 51366.0}, {"date": "2017-12-21", "close": 26.2, "volume": 89541.0}, {"date": "2017-12-22", "close": 26.25, "volume": 48130.0}, {"date": "2017-12-26", "close": 24.32, "volume": 69686.0}, {"date": "2017-12-27", "close": 24.34, "volume": 30765.0}, {"date": "2017-12-28", "close": 24.55, "volume": 74706.0}, {"date": "2017-12-29", "close": 24.69, "volume": 141787.0}, {"date": "2018-01-02", "close": 24.55, "volume": 56595.0}, {"date": "2018-01-03", "close": 24.6, "volume": 227920.0}, {"date": "2018-01-04", "close": 24.41, "volume": 45760.0}, {"date": "2018-01-05", "close": 24.31, "volume": 72513.0}, {"date": "2018-01-08", "close": 24.2, "volume": 43483.0}, {"date": "2018-01-09", "close": 23.98, "volume": 49640.0}, {"date": "2018-01-10", "close": 24.12, "volume": 32281.0}, {"date": "2018-01-11", "close": 24.06, "volume": 20761.0}, {"date": "2018-01-12", "close": 24.01, "volume": 25477.0}, {"date": "2018-01-16", "close": 24.22, "volume": 61757.0}, {"date": "2018-01-17", "close": 24.215, "volume": 55682.0}, {"date": "2018-01-18", "close": 24.1, "volume": 38251.0}, {"date": "2018-01-19", "close": 24.33, "volume": 50606.0}, {"date": "2018-01-22", "close": 24.21, "volume": 33814.0}, {"date": "2018-01-23", "close": 24.24, "volume": 23459.0}, {"date": "2018-01-24", "close": 24.1, "volume": 56174.0}, {"date": "2018-01-25", "close": 24.07, "volume": 32499.0}, {"date": "2018-01-26", "close": 24.1, "volume": 31123.0}, {"date": "2018-01-29", "close": 24.13, "volume": 58438.0}, {"date": "2018-01-30", "close": 24.075, "volume": 35250.0}, {"date": "2018-01-31", "close": 24.09, "volume": 28586.0}, {"date": "2018-02-01", "close": 24.07, "volume": 18405.0}, {"date": "2018-02-02", "close": 23.95, "volume": 44323.0}, {"date": "2018-02-05", "close": 23.7596, "volume": 42558.0}, {"date": "2018-02-06", "close": 23.99, "volume": 88601.0}, {"date": "2018-02-07", "close": 24.21, "volume": 17644.0}, {"date": "2018-02-08", "close": 24.19, "volume": 48286.0}, {"date": "2018-02-09", "close": 24.11, "volume": 31146.0}, {"date": "2018-02-12", "close": 24.13, "volume": 66508.0}, {"date": "2018-02-13", "close": 24.01, "volume": 26578.0}, {"date": "2018-02-14", "close": 23.9, "volume": 30602.0}, {"date": "2018-02-15", "close": 23.801, "volume": 25466.0}, {"date": "2018-02-16", "close": 23.87, "volume": 26295.0}, {"date": "2018-02-20", "close": 23.84, "volume": 20260.0}, {"date": "2018-02-21", "close": 23.86, "volume": 13924.0}, {"date": "2018-02-22", "close": 23.72, "volume": 27780.0}, {"date": "2018-02-23", "close": 23.86, "volume": 31754.0}, {"date": "2018-02-26", "close": 23.98, "volume": 13772.0}, {"date": "2018-02-27", "close": 23.7902, "volume": 21420.0}, {"date": "2018-02-28", "close": 23.75, "volume": 31282.0}, {"date": "2018-03-01", "close": 23.92, "volume": 25765.0}, {"date": "2018-03-02", "close": 23.88, "volume": 28771.0}, {"date": "2018-03-05", "close": 23.935, "volume": 15312.0}, {"date": "2018-03-06", "close": 23.92, "volume": 4476.0}, {"date": "2018-03-07", "close": 23.62, "volume": 27392.0}, {"date": "2018-03-08", "close": 23.669, "volume": 29373.0}, {"date": "2018-03-09", "close": 23.681, "volume": 20697.0}, {"date": "2018-03-12", "close": 23.7317, "volume": 31970.0}, {"date": "2018-03-13", "close": 23.73, "volume": 7306.0}, {"date": "2018-03-14", "close": 23.71, "volume": 25518.0}, {"date": "2018-03-15", "close": 23.7, "volume": 14606.0}, {"date": "2018-03-16", "close": 23.71, "volume": 24137.0}, {"date": "2018-03-19", "close": 23.58, "volume": 5696.0}, {"date": "2018-03-20", "close": 23.67, "volume": 20070.0}, {"date": "2018-03-21", "close": 23.62, "volume": 34563.0}, {"date": "2018-03-22", "close": 23.56, "volume": 19623.0}, {"date": "2018-03-23", "close": 23.55, "volume": 17924.0}, {"date": "2018-03-26", "close": 23.69, "volume": 114661.0}, {"date": "2018-03-27", "close": 23.38, "volume": 77768.0}, {"date": "2018-03-28", "close": 23.69, "volume": 26883.0}, {"date": "2018-03-29", "close": 23.75, "volume": 21342.0}, {"date": "2018-04-02", "close": 23.7, "volume": 17974.0}, {"date": "2018-04-03", "close": 23.56, "volume": 34199.0}, {"date": "2018-04-04", "close": 23.47, "volume": 17633.0}, {"date": "2018-04-05", "close": 23.5, "volume": 24058.0}, {"date": "2018-04-06", "close": 23.6, "volume": 19595.0}, {"date": "2018-04-09", "close": 23.6, "volume": 17284.0}, {"date": "2018-04-10", "close": 23.67, "volume": 14665.0}, {"date": "2018-04-11", "close": 23.71, "volume": 18934.0}, {"date": "2018-04-12", "close": 23.61, "volume": 13999.0}, {"date": "2018-04-13", "close": 23.56, "volume": 14429.0}, {"date": "2018-04-16", "close": 23.64, "volume": 17720.0}, {"date": "2018-04-17", "close": 23.62, "volume": 28871.0}, {"date": "2018-04-18", "close": 23.63, "volume": 9000.0}, {"date": "2018-04-19", "close": 23.59, "volume": 18206.0}, {"date": "2018-04-20", "close": 23.6, "volume": 4793.0}, {"date": "2018-04-23", "close": 23.53, "volume": 25396.0}, {"date": "2018-04-24", "close": 23.39, "volume": 21780.0}, {"date": "2018-04-25", "close": 23.43, "volume": 19814.0}, {"date": "2018-04-26", "close": 23.4, "volume": 24467.0}, {"date": "2018-04-27", "close": 23.43, "volume": 28928.0}, {"date": "2018-04-30", "close": 23.33, "volume": 14105.0}, {"date": "2018-05-01", "close": 23.42, "volume": 13388.0}, {"date": "2018-05-02", "close": 23.42, "volume": 15284.0}, {"date": "2018-05-03", "close": 23.39, "volume": 14348.0}, {"date": "2018-05-04", "close": 23.48, "volume": 7415.0}, {"date": "2018-05-07", "close": 23.5, "volume": 21099.0}, {"date": "2018-05-08", "close": 23.33, "volume": 55775.0}, {"date": "2018-05-09", "close": 23.37, "volume": 8901.0}, {"date": "2018-05-10", "close": 23.31, "volume": 36465.0}, {"date": "2018-05-11", "close": 23.36, "volume": 29546.0}, {"date": "2018-05-14", "close": 23.34, "volume": 57958.0}, {"date": "2018-05-15", "close": 23.46, "volume": 96548.0}, {"date": "2018-05-16", "close": 23.47, "volume": 23686.0}, {"date": "2018-05-17", "close": 23.41, "volume": 6883.0}, {"date": "2018-05-18", "close": 23.4, "volume": 5178.0}, {"date": "2018-05-21", "close": 23.29, "volume": 12644.0}, {"date": "2018-05-22", "close": 23.45, "volume": 22747.0}, {"date": "2018-05-23", "close": 23.28, "volume": 111438.0}, {"date": "2018-05-24", "close": 23.25, "volume": 105151.0}, {"date": "2018-05-25", "close": 23.4, "volume": 22870.0}, {"date": "2018-05-29", "close": 23.5, "volume": 21985.0}, {"date": "2018-05-30", "close": 23.38, "volume": 165276.0}, {"date": "2018-05-31", "close": 23.31, "volume": 126483.0}, {"date": "2018-06-01", "close": 23.48, "volume": 30334.0}, {"date": "2018-06-04", "close": 23.59, "volume": 33405.0}, {"date": "2018-06-05", "close": 23.58, "volume": 13699.0}, {"date": "2018-06-06", "close": 23.7, "volume": 20243.0}, {"date": "2018-06-07", "close": 23.77, "volume": 15150.0}, {"date": "2018-06-08", "close": 23.58, "volume": 88946.0}, {"date": "2018-06-11", "close": 23.578, "volume": 21083.0}, {"date": "2018-06-12", "close": 23.64, "volume": 17462.0}, {"date": "2018-06-13", "close": 23.53, "volume": 11832.0}, {"date": "2018-06-14", "close": 23.43, "volume": 13559.0}, {"date": "2018-06-15", "close": 23.32, "volume": 20719.0}, {"date": "2018-06-18", "close": 23.33, "volume": 37074.0}, {"date": "2018-06-19", "close": 23.44, "volume": 42820.0}, {"date": "2018-06-20", "close": 23.48, "volume": 15714.0}, {"date": "2018-06-21", "close": 23.34, "volume": 11986.0}, {"date": "2018-06-22", "close": 23.41, "volume": 20655.0}, {"date": "2018-06-25", "close": 23.34, "volume": 55439.0}, {"date": "2018-06-26", "close": 23.43, "volume": 122161.0}, {"date": "2018-06-27", "close": 23.5, "volume": 299864.0}, {"date": "2018-06-28", "close": 23.56, "volume": 159578.0}, {"date": "2018-06-29", "close": 23.51, "volume": 224424.0}, {"date": "2018-07-02", "close": 23.54, "volume": 11417.0}, {"date": "2018-07-03", "close": 23.44, "volume": 252272.0}, {"date": "2018-07-05", "close": 23.46, "volume": 394049.0}, {"date": "2018-07-06", "close": 23.42, "volume": 41328.0}, {"date": "2018-07-09", "close": 23.45, "volume": 22801.0}, {"date": "2018-07-10", "close": 23.57, "volume": 34289.0}, {"date": "2018-07-11", "close": 23.64, "volume": 251225.0}, {"date": "2018-07-12", "close": 23.65, "volume": 19657.0}, {"date": "2018-07-13", "close": 23.64, "volume": 278741.0}, {"date": "2018-07-16", "close": 23.71, "volume": 239939.0}, {"date": "2018-07-17", "close": 23.6326, "volume": 16930.0}, {"date": "2018-07-18", "close": 23.6308, "volume": 18298.0}, {"date": "2018-07-19", "close": 23.64, "volume": 15179.0}, {"date": "2018-07-20", "close": 23.59, "volume": 10640.0}, {"date": "2018-07-23", "close": 23.54, "volume": 17172.0}, {"date": "2018-07-24", "close": 23.53, "volume": 12334.0}, {"date": "2018-07-25", "close": 23.51, "volume": 14290.0}, {"date": "2018-07-26", "close": 23.62, "volume": 15283.0}, {"date": "2018-07-27", "close": 23.58, "volume": 21991.0}, {"date": "2018-07-30", "close": 23.57, "volume": 19981.0}, {"date": "2018-07-31", "close": 23.65, "volume": 30381.0}, {"date": "2018-08-01", "close": 23.61, "volume": 21821.0}, {"date": "2018-08-02", "close": 23.78, "volume": 35889.0}, {"date": "2018-08-03", "close": 23.7, "volume": 39805.0}, {"date": "2018-08-06", "close": 23.7312, "volume": 17183.0}, {"date": "2018-08-07", "close": 23.85, "volume": 12917.0}, {"date": "2018-08-08", "close": 23.71, "volume": 19472.0}, {"date": "2018-08-09", "close": 23.7, "volume": 12480.0}, {"date": "2018-08-10", "close": 23.711, "volume": 10376.0}, {"date": "2018-08-13", "close": 23.78, "volume": 8076.0}, {"date": "2018-08-14", "close": 23.85, "volume": 15714.0}, {"date": "2018-08-15", "close": 23.706, "volume": 14022.0}, {"date": "2018-08-16", "close": 23.89, "volume": 15737.0}, {"date": "2018-08-17", "close": 23.69, "volume": 30985.0}, {"date": "2018-08-20", "close": 23.88, "volume": 15949.0}, {"date": "2018-08-21", "close": 23.8029, "volume": 12864.0}, {"date": "2018-08-22", "close": 23.8, "volume": 14487.0}, {"date": "2018-08-23", "close": 23.77, "volume": 10774.0}, {"date": "2018-08-24", "close": 23.78, "volume": 14499.0}, {"date": "2018-08-27", "close": 23.96, "volume": 11815.0}, {"date": "2018-08-28", "close": 23.82, "volume": 13314.0}, {"date": "2018-08-29", "close": 23.74, "volume": 11485.0}, {"date": "2018-08-30", "close": 23.67, "volume": 51693.0}, {"date": "2018-08-31", "close": 23.79, "volume": 18328.0}, {"date": "2018-09-04", "close": 23.86, "volume": 20350.0}, {"date": "2018-09-05", "close": 23.85, "volume": 18537.0}, {"date": "2018-09-06", "close": 23.95, "volume": 13749.0}, {"date": "2018-09-07", "close": 23.74, "volume": 15941.0}, {"date": "2018-09-10", "close": 23.9, "volume": 76518.0}, {"date": "2018-09-11", "close": 23.83, "volume": 15771.0}, {"date": "2018-09-12", "close": 23.93, "volume": 16900.0}, {"date": "2018-09-13", "close": 24.05, "volume": 125932.0}, {"date": "2018-09-14", "close": 23.9, "volume": 16864.0}, {"date": "2018-09-17", "close": 23.73, "volume": 40495.0}, {"date": "2018-09-18", "close": 23.8, "volume": 18544.0}, {"date": "2018-09-19", "close": 23.83, "volume": 8878.0}, {"date": "2018-09-20", "close": 23.9, "volume": 11034.0}, {"date": "2018-09-21", "close": 23.89, "volume": 20380.0}, {"date": "2018-09-24", "close": 23.864, "volume": 15476.0}, {"date": "2018-09-25", "close": 23.84, "volume": 10051.0}, {"date": "2018-09-26", "close": 23.93, "volume": 15636.0}, {"date": "2018-09-27", "close": 23.96, "volume": 18965.0}, {"date": "2018-09-28", "close": 24.0, "volume": 12276.0}, {"date": "2018-10-01", "close": 24.086, "volume": 12069.0}, {"date": "2018-10-02", "close": 24.09, "volume": 27044.0}, {"date": "2018-10-03", "close": 23.94, "volume": 34081.0}, {"date": "2018-10-04", "close": 23.7, "volume": 24071.0}, {"date": "2018-10-05", "close": 23.83, "volume": 30534.0}, {"date": "2018-10-08", "close": 23.8, "volume": 23224.0}, {"date": "2018-10-09", "close": 23.7, "volume": 42879.0}, {"date": "2018-10-10", "close": 23.66, "volume": 34795.0}, {"date": "2018-10-11", "close": 23.745, "volume": 15284.0}, {"date": "2018-10-12", "close": 23.75, "volume": 7375.0}, {"date": "2018-10-15", "close": 23.72, "volume": 17345.0}, {"date": "2018-10-16", "close": 23.7426, "volume": 18420.0}, {"date": "2018-10-17", "close": 23.78, "volume": 18232.0}, {"date": "2018-10-18", "close": 23.66, "volume": 91108.0}, {"date": "2018-10-19", "close": 23.66, "volume": 22791.0}, {"date": "2018-10-22", "close": 23.64, "volume": 6879.0}, {"date": "2018-10-23", "close": 23.77, "volume": 22157.0}, {"date": "2018-10-24", "close": 23.61, "volume": 11207.0}, {"date": "2018-10-25", "close": 23.71, "volume": 28589.0}, {"date": "2018-10-26", "close": 23.72, "volume": 14789.0}, {"date": "2018-10-29", "close": 23.7, "volume": 18220.0}, {"date": "2018-10-30", "close": 23.66, "volume": 34008.0}, {"date": "2018-10-31", "close": 23.79, "volume": 17696.0}, {"date": "2018-11-01", "close": 23.75, "volume": 15889.0}, {"date": "2018-11-02", "close": 23.81, "volume": 18275.0}, {"date": "2018-11-05", "close": 23.8, "volume": 18411.0}, {"date": "2018-11-06", "close": 24.01, "volume": 12480.0}, {"date": "2018-11-07", "close": 23.94, "volume": 9697.0}, {"date": "2018-11-08", "close": 23.8, "volume": 20261.0}, {"date": "2018-11-09", "close": 23.86, "volume": 10485.0}, {"date": "2018-11-12", "close": 23.98, "volume": 8316.0}, {"date": "2018-11-13", "close": 23.9, "volume": 42564.0}, {"date": "2018-11-14", "close": 23.75, "volume": 9582.0}, {"date": "2018-11-15", "close": 23.67, "volume": 30023.0}, {"date": "2018-11-16", "close": 23.55, "volume": 13098.0}, {"date": "2018-11-19", "close": 23.64, "volume": 36290.0}, {"date": "2018-11-20", "close": 23.7, "volume": 28884.0}, {"date": "2018-11-21", "close": 23.7, "volume": 3527.0}, {"date": "2018-11-23", "close": 23.799, "volume": 1168.0}, {"date": "2018-11-26", "close": 23.78, "volume": 37977.0}, {"date": "2018-11-27", "close": 24.0, "volume": 15783.0}, {"date": "2018-11-28", "close": 24.0, "volume": 22928.0}, {"date": "2018-11-29", "close": 23.71, "volume": 32605.0}, {"date": "2018-11-30", "close": 23.74, "volume": 27547.0}, {"date": "2018-12-03", "close": 23.77, "volume": 26493.0}, {"date": "2018-12-04", "close": 23.7, "volume": 56924.0}, {"date": "2018-12-06", "close": 23.6892, "volume": 14307.0}, {"date": "2018-12-07", "close": 23.75, "volume": 13092.0}, {"date": "2018-12-10", "close": 23.65, "volume": 33544.0}, {"date": "2018-12-11", "close": 23.66, "volume": 31897.0}, {"date": "2018-12-12", "close": 23.69, "volume": 32851.0}, {"date": "2018-12-13", "close": 23.5439, "volume": 52342.0}, {"date": "2018-12-14", "close": 23.43, "volume": 21084.0}, {"date": "2018-12-17", "close": 22.99, "volume": 76889.0}, {"date": "2018-12-18", "close": 22.98, "volume": 48983.0}, {"date": "2018-12-19", "close": 23.17, "volume": 32059.0}, {"date": "2018-12-20", "close": 22.95, "volume": 49574.0}, {"date": "2018-12-21", "close": 22.63, "volume": 77833.0}, {"date": "2018-12-24", "close": 22.88, "volume": 21135.0}, {"date": "2018-12-26", "close": 22.55, "volume": 130033.0}, {"date": "2018-12-27", "close": 22.3, "volume": 48888.0}, {"date": "2018-12-28", "close": 22.49, "volume": 131493.0}, {"date": "2018-12-31", "close": 22.35, "volume": 78891.0}, {"date": "2019-01-02", "close": 22.34, "volume": 32821.0}, {"date": "2019-01-03", "close": 22.72, "volume": 79521.0}, {"date": "2019-01-04", "close": 22.73, "volume": 31688.0}, {"date": "2019-01-07", "close": 22.67, "volume": 21494.0}, {"date": "2019-01-08", "close": 22.65, "volume": 27342.0}, {"date": "2019-01-09", "close": 22.65, "volume": 10518.0}, {"date": "2019-01-10", "close": 22.65, "volume": 41467.0}, {"date": "2019-01-11", "close": 22.69, "volume": 33596.0}, {"date": "2019-01-14", "close": 22.79, "volume": 19218.0}, {"date": "2019-01-15", "close": 22.73, "volume": 24342.0}, {"date": "2019-01-16", "close": 22.8, "volume": 30507.0}, {"date": "2019-01-17", "close": 22.7, "volume": 229830.0}, {"date": "2019-01-18", "close": 22.65, "volume": 28456.0}, {"date": "2019-01-22", "close": 22.61, "volume": 96177.0}, {"date": "2019-01-23", "close": 22.62, "volume": 13993.0}, {"date": "2019-01-24", "close": 22.58, "volume": 56180.0}, {"date": "2019-01-25", "close": 22.6, "volume": 65584.0}, {"date": "2019-01-28", "close": 22.6, "volume": 62816.0}, {"date": "2019-01-29", "close": 22.62, "volume": 57275.0}, {"date": "2019-01-30", "close": 22.6, "volume": 33786.0}, {"date": "2019-01-31", "close": 22.81, "volume": 42373.0}, {"date": "2019-02-01", "close": 22.9, "volume": 33163.0}, {"date": "2019-02-04", "close": 22.9, "volume": 37690.0}, {"date": "2019-02-05", "close": 22.98, "volume": 47873.0}, {"date": "2019-02-06", "close": 22.93, "volume": 27331.0}, {"date": "2019-02-07", "close": 22.9, "volume": 13632.0}, {"date": "2019-02-08", "close": 23.02, "volume": 9724.0}, {"date": "2019-02-11", "close": 22.95, "volume": 17884.0}, {"date": "2019-02-12", "close": 22.93, "volume": 43057.0}, {"date": "2019-02-13", "close": 23.06, "volume": 23824.0}, {"date": "2019-02-14", "close": 22.94, "volume": 31415.0}, {"date": "2019-02-15", "close": 22.99, "volume": 28609.0}, {"date": "2019-02-19", "close": 22.92, "volume": 23439.0}, {"date": "2019-02-20", "close": 22.916, "volume": 15381.0}, {"date": "2019-02-21", "close": 23.0144, "volume": 5842.0}, {"date": "2019-02-22", "close": 23.01, "volume": 37148.0}, {"date": "2019-02-25", "close": 22.95, "volume": 30446.0}, {"date": "2019-02-26", "close": 23.05, "volume": 22618.0}, {"date": "2019-02-27", "close": 22.99, "volume": 24684.0}, {"date": "2019-02-28", "close": 23.09, "volume": 40792.0}, {"date": "2019-03-01", "close": 23.09, "volume": 38228.0}, {"date": "2019-03-04", "close": 23.1301, "volume": 38404.0}, {"date": "2019-03-05", "close": 23.17, "volume": 28996.0}, {"date": "2019-03-06", "close": 23.2108, "volume": 14336.0}, {"date": "2019-03-07", "close": 23.23, "volume": 22258.0}, {"date": "2019-03-08", "close": 23.23, "volume": 31823.0}, {"date": "2019-03-11", "close": 23.29, "volume": 50022.0}, {"date": "2019-03-12", "close": 23.28, "volume": 46485.0}, {"date": "2019-03-13", "close": 23.26, "volume": 30563.0}, {"date": "2019-03-14", "close": 23.19, "volume": 45150.0}, {"date": "2019-03-15", "close": 23.15, "volume": 20652.0}, {"date": "2019-03-18", "close": 23.12, "volume": 37140.0}, {"date": "2019-03-19", "close": 23.18, "volume": 57961.0}, {"date": "2019-03-20", "close": 23.04, "volume": 41227.0}, {"date": "2019-03-21", "close": 23.04, "volume": 48820.0}, {"date": "2019-03-22", "close": 23.18, "volume": 38068.0}, {"date": "2019-03-25", "close": 23.22, "volume": 46646.0}, {"date": "2019-03-26", "close": 23.29, "volume": 69743.0}, {"date": "2019-03-27", "close": 23.18, "volume": 20603.0}, {"date": "2019-03-28", "close": 23.24, "volume": 31435.0}, {"date": "2019-03-29", "close": 23.28, "volume": 23081.0}, {"date": "2019-04-01", "close": 23.31, "volume": 25674.0}, {"date": "2019-04-02", "close": 23.23, "volume": 33189.0}, {"date": "2019-04-03", "close": 23.23, "volume": 26140.0}, {"date": "2019-04-04", "close": 23.26, "volume": 16473.0}, {"date": "2019-04-05", "close": 23.18, "volume": 21472.0}, {"date": "2019-04-08", "close": 23.2, "volume": 17766.0}, {"date": "2019-04-09", "close": 23.23, "volume": 16394.0}, {"date": "2019-04-10", "close": 23.23, "volume": 6389.0}, {"date": "2019-04-11", "close": 23.33, "volume": 19848.0}, {"date": "2019-04-12", "close": 23.25, "volume": 24177.0}, {"date": "2019-04-15", "close": 23.21, "volume": 23153.0}, {"date": "2019-04-16", "close": 23.24, "volume": 13716.0}, {"date": "2019-04-17", "close": 23.23, "volume": 35692.0}, {"date": "2019-04-18", "close": 23.2, "volume": 70270.0}, {"date": "2019-04-22", "close": 23.16, "volume": 15082.0}, {"date": "2019-04-23", "close": 23.16, "volume": 10091.0}, {"date": "2019-04-24", "close": 23.26, "volume": 33379.0}, {"date": "2019-04-25", "close": 23.28, "volume": 23166.0}, {"date": "2019-04-26", "close": 23.29, "volume": 18955.0}, {"date": "2019-04-29", "close": 23.31, "volume": 23226.0}, {"date": "2019-04-30", "close": 23.31, "volume": 26455.0}, {"date": "2019-05-01", "close": 23.25, "volume": 31398.0}, {"date": "2019-05-02", "close": 23.33, "volume": 26934.0}, {"date": "2019-05-03", "close": 23.28, "volume": 15052.0}, {"date": "2019-05-06", "close": 23.2, "volume": 23797.0}, {"date": "2019-05-07", "close": 23.2, "volume": 23064.0}, {"date": "2019-05-08", "close": 23.37, "volume": 20099.0}, {"date": "2019-05-09", "close": 23.21, "volume": 25196.0}, {"date": "2019-05-10", "close": 23.22, "volume": 63956.0}, {"date": "2019-05-13", "close": 23.23, "volume": 20333.0}, {"date": "2019-05-14", "close": 23.26, "volume": 16447.0}, {"date": "2019-05-15", "close": 23.17, "volume": 97391.0}, {"date": "2019-05-16", "close": 23.11, "volume": 21289.0}, {"date": "2019-05-17", "close": 23.1, "volume": 12299.0}, {"date": "2019-05-20", "close": 23.16, "volume": 10680.0}, {"date": "2019-05-21", "close": 23.13, "volume": 23924.0}, {"date": "2019-05-22", "close": 23.09, "volume": 43928.0}, {"date": "2019-05-23", "close": 23.08, "volume": 25485.0}, {"date": "2019-05-24", "close": 23.14, "volume": 18822.0}, {"date": "2019-05-28", "close": 23.14, "volume": 18425.0}, {"date": "2019-05-29", "close": 23.18, "volume": 40397.0}, {"date": "2019-05-30", "close": 23.16, "volume": 50567.0}, {"date": "2019-05-31", "close": 23.14, "volume": 13589.0}, {"date": "2019-06-03", "close": 23.15, "volume": 21534.0}, {"date": "2019-06-04", "close": 23.32, "volume": 34441.0}, {"date": "2019-06-05", "close": 23.21, "volume": 56006.0}, {"date": "2019-06-06", "close": 23.27, "volume": 103945.0}, {"date": "2019-06-07", "close": 23.17, "volume": 24777.0}, {"date": "2019-06-10", "close": 23.2, "volume": 44660.0}, {"date": "2019-06-11", "close": 23.27, "volume": 18967.0}, {"date": "2019-06-12", "close": 23.23, "volume": 51144.0}, {"date": "2019-06-13", "close": 23.16, "volume": 26604.0}, {"date": "2019-06-14", "close": 23.15, "volume": 13316.0}, {"date": "2019-06-17", "close": 23.14, "volume": 16067.0}, {"date": "2019-06-18", "close": 23.16, "volume": 21690.0}, {"date": "2019-06-19", "close": 23.17, "volume": 8793.0}, {"date": "2019-06-20", "close": 23.15, "volume": 23278.0}, {"date": "2019-06-21", "close": 23.18, "volume": 13753.0}, {"date": "2019-06-24", "close": 23.16, "volume": 27527.0}, {"date": "2019-06-25", "close": 23.17, "volume": 18404.0}, {"date": "2019-06-26", "close": 23.27, "volume": 18953.0}, {"date": "2019-06-27", "close": 23.22, "volume": 18032.0}, {"date": "2019-06-28", "close": 23.22, "volume": 18550.0}, {"date": "2019-07-01", "close": 23.2, "volume": 35704.0}, {"date": "2019-07-02", "close": 23.2, "volume": 20543.0}, {"date": "2019-07-03", "close": 23.27, "volume": 6825.0}, {"date": "2019-07-05", "close": 23.24, "volume": 13766.0}, {"date": "2019-07-08", "close": 23.25, "volume": 17490.0}, {"date": "2019-07-09", "close": 23.27, "volume": 11219.0}, {"date": "2019-07-10", "close": 23.21, "volume": 10095.0}, {"date": "2019-07-11", "close": 23.23, "volume": 13112.0}, {"date": "2019-07-12", "close": 23.2, "volume": 12238.0}, {"date": "2019-07-15", "close": 23.18, "volume": 13336.0}, {"date": "2019-07-16", "close": 23.18, "volume": 18841.0}, {"date": "2019-07-17", "close": 23.23, "volume": 10689.0}, {"date": "2019-07-18", "close": 23.2, "volume": 16098.0}, {"date": "2019-07-19", "close": 23.1, "volume": 24185.0}, {"date": "2019-07-22", "close": 23.13, "volume": 49802.0}, {"date": "2019-07-23", "close": 23.14, "volume": 33258.0}, {"date": "2019-07-24", "close": 23.12, "volume": 48384.0}, {"date": "2019-07-25", "close": 23.11, "volume": 26556.0}, {"date": "2019-07-26", "close": 23.12, "volume": 37957.0}, {"date": "2019-07-29", "close": 23.11, "volume": 25453.0}, {"date": "2019-07-30", "close": 23.11, "volume": 13098.0}, {"date": "2019-07-31", "close": 23.15, "volume": 33710.0}, {"date": "2019-08-01", "close": 23.16, "volume": 40530.0}, {"date": "2019-08-02", "close": 23.12, "volume": 33590.0}, {"date": "2019-08-05", "close": 23.12, "volume": 30148.0}, {"date": "2019-08-06", "close": 23.13, "volume": 20253.0}, {"date": "2019-08-07", "close": 23.15, "volume": 18788.0}, {"date": "2019-08-08", "close": 23.16, "volume": 54314.0}, {"date": "2019-08-09", "close": 23.14, "volume": 22202.0}, {"date": "2019-08-12", "close": 23.17, "volume": 27329.0}, {"date": "2019-08-13", "close": 23.13, "volume": 14634.0}, {"date": "2019-08-14", "close": 22.99, "volume": 115819.0}, {"date": "2019-08-15", "close": 22.99, "volume": 63884.0}, {"date": "2019-08-16", "close": 22.97, "volume": 19350.0}, {"date": "2019-08-19", "close": 23.0, "volume": 33424.0}, {"date": "2019-08-20", "close": 23.0, "volume": 65410.0}, {"date": "2019-08-21", "close": 23.01, "volume": 19631.0}, {"date": "2019-08-22", "close": 23.0, "volume": 17005.0}, {"date": "2019-08-23", "close": 22.99, "volume": 30381.0}, {"date": "2019-08-26", "close": 23.0, "volume": 11303.0}, {"date": "2019-08-27", "close": 23.02, "volume": 14735.0}, {"date": "2019-08-28", "close": 23.03, "volume": 10353.0}, {"date": "2019-08-29", "close": 23.0, "volume": 9214.0}, {"date": "2019-08-30", "close": 23.03, "volume": 57831.0}, {"date": "2019-09-03", "close": 23.11, "volume": 22664.0}, {"date": "2019-09-04", "close": 23.1, "volume": 28706.0}, {"date": "2019-09-05", "close": 23.05, "volume": 66771.0}, {"date": "2019-09-06", "close": 23.04, "volume": 17521.0}, {"date": "2019-09-09", "close": 23.03, "volume": 11759.0}, {"date": "2019-09-10", "close": 23.09, "volume": 9592.0}, {"date": "2019-09-11", "close": 23.05, "volume": 29179.0}, {"date": "2019-09-12", "close": 23.0, "volume": 15643.0}, {"date": "2019-09-13", "close": 23.0, "volume": 14637.0}, {"date": "2019-09-16", "close": 22.94, "volume": 55222.0}, {"date": "2019-09-17", "close": 23.04, "volume": 99489.0}, {"date": "2019-09-18", "close": 22.97, "volume": 95250.0}, {"date": "2019-09-19", "close": 22.95, "volume": 107509.0}, {"date": "2019-09-20", "close": 22.94, "volume": 146414.0}, {"date": "2019-09-23", "close": 22.98, "volume": 61099.0}, {"date": "2019-09-24", "close": 23.01, "volume": 47512.0}, {"date": "2019-09-25", "close": 22.98, "volume": 30165.0}, {"date": "2019-09-26", "close": 22.97, "volume": 86067.0}, {"date": "2019-09-27", "close": 23.02, "volume": 25185.0}, {"date": "2019-09-30", "close": 23.06, "volume": 197574.0}, {"date": "2019-10-01", "close": 23.02, "volume": 49431.0}, {"date": "2019-10-02", "close": 23.04, "volume": 49731.0}, {"date": "2019-10-03", "close": 22.99, "volume": 39615.0}, {"date": "2019-10-04", "close": 22.97, "volume": 36438.0}, {"date": "2019-10-07", "close": 22.97, "volume": 42787.0}, {"date": "2019-10-08", "close": 22.98, "volume": 13863.0}, {"date": "2019-10-09", "close": 23.01, "volume": 11655.0}, {"date": "2019-10-10", "close": 23.02, "volume": 14785.0}, {"date": "2019-10-11", "close": 22.76, "volume": 47654.0}, {"date": "2019-10-14", "close": 22.79, "volume": 53147.0}, {"date": "2019-10-15", "close": 22.73, "volume": 47642.0}, {"date": "2019-10-16", "close": 22.69, "volume": 17180.0}, {"date": "2019-10-17", "close": 22.74, "volume": 29042.0}, {"date": "2019-10-18", "close": 22.44, "volume": 42319.0}, {"date": "2019-10-21", "close": 22.41, "volume": 43615.0}, {"date": "2019-10-22", "close": 22.435, "volume": 7845.0}, {"date": "2019-10-23", "close": 22.41, "volume": 9094.0}, {"date": "2019-10-24", "close": 22.43, "volume": 15390.0}, {"date": "2019-10-25", "close": 22.4, "volume": 8624.0}, {"date": "2019-10-28", "close": 22.35, "volume": 10752.0}, {"date": "2019-10-29", "close": 22.35, "volume": 9865.0}, {"date": "2019-10-30", "close": 22.43, "volume": 10326.0}, {"date": "2019-10-31", "close": 22.41, "volume": 17281.0}, {"date": "2019-11-01", "close": 22.43, "volume": 20326.0}, {"date": "2019-11-04", "close": 22.37, "volume": 27205.0}, {"date": "2019-11-05", "close": 22.42, "volume": 12183.0}, {"date": "2019-11-06", "close": 22.58, "volume": 34833.0}, {"date": "2019-11-07", "close": 22.6, "volume": 30032.0}, {"date": "2019-11-08", "close": 22.52, "volume": 7082.0}, {"date": "2019-11-11", "close": 22.71, "volume": 12272.0}, {"date": "2019-11-12", "close": 22.52, "volume": 19381.0}, {"date": "2019-11-13", "close": 22.73, "volume": 5484.0}, {"date": "2019-11-14", "close": 22.69, "volume": 3261.0}, {"date": "2019-11-15", "close": 22.47, "volume": 15613.0}, {"date": "2019-11-18", "close": 22.48, "volume": 14085.0}, {"date": "2019-11-19", "close": 22.47, "volume": 12769.0}, {"date": "2019-11-20", "close": 22.4, "volume": 18529.0}, {"date": "2019-11-21", "close": 22.37, "volume": 6285.0}, {"date": "2019-11-22", "close": 22.43, "volume": 4448.0}, {"date": "2019-11-25", "close": 22.31, "volume": 8117.0}, {"date": "2019-11-26", "close": 22.0819, "volume": 20389.0}, {"date": "2019-11-27", "close": 22.16, "volume": 7591.0}, {"date": "2019-11-29", "close": 22.32, "volume": 33954.0}, {"date": "2019-12-02", "close": 22.35, "volume": 14585.0}, {"date": "2019-12-03", "close": 22.54, "volume": 26331.0}, {"date": "2019-12-04", "close": 22.51, "volume": 21041.0}, {"date": "2019-12-05", "close": 22.5, "volume": 6895.0}, {"date": "2019-12-06", "close": 22.58, "volume": 4874.0}, {"date": "2019-12-09", "close": 22.39, "volume": 57616.0}, {"date": "2019-12-10", "close": 22.265, "volume": 32622.0}, {"date": "2019-12-11", "close": 22.195, "volume": 64053.0}, {"date": "2019-12-12", "close": 22.07, "volume": 40070.0}, {"date": "2019-12-13", "close": 21.96, "volume": 44578.0}, {"date": "2019-12-16", "close": 21.94, "volume": 39778.0}, {"date": "2019-12-17", "close": 21.93, "volume": 28539.0}, {"date": "2019-12-18", "close": 21.85, "volume": 29804.0}, {"date": "2019-12-19", "close": 21.95, "volume": 25176.0}, {"date": "2019-12-20", "close": 22.01, "volume": 27850.0}, {"date": "2019-12-23", "close": 21.91, "volume": 37175.0}, {"date": "2019-12-24", "close": 21.92, "volume": 8864.0}, {"date": "2019-12-26", "close": 21.94, "volume": 41788.0}, {"date": "2019-12-27", "close": 21.81, "volume": 65573.0}, {"date": "2019-12-30", "close": 21.85, "volume": 68724.0}, {"date": "2019-12-31", "close": 21.96, "volume": 119625.0}, {"date": "2020-01-02", "close": 21.96, "volume": 33098.0}, {"date": "2020-01-03", "close": 21.98, "volume": 14092.0}, {"date": "2020-01-06", "close": 22.08, "volume": 23551.0}, {"date": "2020-01-07", "close": 22.18, "volume": 23381.0}, {"date": "2020-01-08", "close": 22.24, "volume": 30244.0}, {"date": "2020-01-09", "close": 22.33, "volume": 20641.0}, {"date": "2020-01-10", "close": 22.32, "volume": 29803.0}, {"date": "2020-01-13", "close": 22.38, "volume": 18328.0}, {"date": "2020-01-14", "close": 22.39, "volume": 15596.0}, {"date": "2020-01-15", "close": 22.39, "volume": 23174.0}, {"date": "2020-01-16", "close": 22.35, "volume": 14693.0}, {"date": "2020-01-17", "close": 22.33, "volume": 43614.0}, {"date": "2020-01-21", "close": 22.45, "volume": 42336.0}, {"date": "2020-01-22", "close": 22.54, "volume": 14782.0}, {"date": "2020-01-23", "close": 22.59, "volume": 16660.0}, {"date": "2020-01-24", "close": 22.92, "volume": 60013.0}, {"date": "2020-01-27", "close": 22.69, "volume": 12551.0}, {"date": "2020-01-28", "close": 22.7, "volume": 14336.0}, {"date": "2020-01-29", "close": 22.72, "volume": 40210.0}, {"date": "2020-01-30", "close": 22.64, "volume": 26641.0}, {"date": "2020-01-31", "close": 22.55, "volume": 13375.0}, {"date": "2020-02-03", "close": 22.71, "volume": 26711.0}, {"date": "2020-02-04", "close": 22.58, "volume": 15390.0}, {"date": "2020-02-05", "close": 22.7, "volume": 22544.0}, {"date": "2020-02-06", "close": 22.66, "volume": 19402.0}, {"date": "2020-02-07", "close": 22.67, "volume": 34498.0}, {"date": "2020-02-10", "close": 22.77, "volume": 35759.0}, {"date": "2020-02-11", "close": 22.77, "volume": 12909.0}, {"date": "2020-02-12", "close": 22.73, "volume": 36259.0}, {"date": "2020-02-13", "close": 22.7, "volume": 15118.0}, {"date": "2020-02-14", "close": 22.73, "volume": 18358.0}, {"date": "2020-02-18", "close": 22.74, "volume": 10371.0}, {"date": "2020-02-19", "close": 22.73, "volume": 17690.0}, {"date": "2020-02-20", "close": 22.72, "volume": 33317.0}, {"date": "2020-02-21", "close": 22.68, "volume": 38496.0}, {"date": "2020-02-24", "close": 22.77, "volume": 22417.0}, {"date": "2020-02-25", "close": 22.51, "volume": 24741.0}, {"date": "2020-02-26", "close": 22.36, "volume": 76962.0}, {"date": "2020-02-27", "close": 22.19, "volume": 33954.0}, {"date": "2020-02-28", "close": 21.9, "volume": 40873.0}, {"date": "2020-03-02", "close": 22.64, "volume": 43114.0}, {"date": "2020-03-03", "close": 22.4, "volume": 46381.0}, {"date": "2020-03-04", "close": 22.2886, "volume": 76187.0}, {"date": "2020-03-05", "close": 22.09, "volume": 59588.0}, {"date": "2020-03-06", "close": 22.08, "volume": 68598.0}, {"date": "2020-03-09", "close": 21.35, "volume": 38376.0}, {"date": "2020-03-10", "close": 21.63, "volume": 36764.0}, {"date": "2020-03-11", "close": 21.48, "volume": 64005.0}, {"date": "2020-03-12", "close": 20.55, "volume": 70595.0}, {"date": "2020-03-13", "close": 21.63, "volume": 37186.0}, {"date": "2020-03-16", "close": 19.58, "volume": 55733.0}, {"date": "2020-03-17", "close": 19.9, "volume": 48044.0}, {"date": "2020-03-18", "close": 17.1, "volume": 96787.0}, {"date": "2020-03-19", "close": 16.92, "volume": 75244.0}, {"date": "2020-03-20", "close": 17.0, "volume": 143591.0}, {"date": "2020-03-23", "close": 15.54, "volume": 72176.0}, {"date": "2020-03-24", "close": 15.98, "volume": 79422.0}, {"date": "2020-03-25", "close": 15.0, "volume": 135406.0}, {"date": "2020-03-26", "close": 14.72, "volume": 329187.0}, {"date": "2020-03-27", "close": 15.2898, "volume": 79307.0}, {"date": "2020-03-30", "close": 15.84, "volume": 73841.0}, {"date": "2020-03-31", "close": 16.45, "volume": 66796.0}, {"date": "2020-04-01", "close": 16.66, "volume": 106549.0}, {"date": "2020-04-02", "close": 16.86, "volume": 24941.0}, {"date": "2020-04-03", "close": 16.54, "volume": 67561.0}, {"date": "2020-04-06", "close": 16.75, "volume": 53487.0}, {"date": "2020-04-07", "close": 17.27, "volume": 36157.0}, {"date": "2020-04-08", "close": 17.7098, "volume": 21621.0}, {"date": "2020-04-09", "close": 18.52, "volume": 44227.0}, {"date": "2020-04-13", "close": 17.85, "volume": 33706.0}, {"date": "2020-04-14", "close": 17.74, "volume": 57650.0}, {"date": "2020-04-15", "close": 17.66, "volume": 30755.0}, {"date": "2020-04-16", "close": 17.56, "volume": 47562.0}, {"date": "2020-04-17", "close": 17.57, "volume": 18993.0}, {"date": "2020-04-20", "close": 17.69, "volume": 53582.0}, {"date": "2020-04-21", "close": 17.79, "volume": 25954.0}, {"date": "2020-04-22", "close": 17.32, "volume": 40105.0}, {"date": "2020-04-23", "close": 17.65, "volume": 22740.0}, {"date": "2020-04-24", "close": 17.2, "volume": 98260.0}, {"date": "2020-04-27", "close": 17.35, "volume": 41362.0}, {"date": "2020-04-28", "close": 17.44, "volume": 37161.0}, {"date": "2020-04-29", "close": 17.95, "volume": 37805.0}, {"date": "2020-04-30", "close": 17.86, "volume": 16179.0}, {"date": "2020-05-01", "close": 17.54, "volume": 17746.0}, {"date": "2020-05-04", "close": 17.4371, "volume": 22064.0}, {"date": "2020-05-05", "close": 17.54, "volume": 12336.0}, {"date": "2020-05-06", "close": 17.83, "volume": 18438.0}, {"date": "2020-05-07", "close": 18.05, "volume": 13517.0}, {"date": "2020-05-08", "close": 17.93, "volume": 17447.0}, {"date": "2020-05-11", "close": 17.6, "volume": 35779.0}, {"date": "2020-05-12", "close": 17.84, "volume": 38110.0}, {"date": "2020-05-13", "close": 17.72, "volume": 18188.0}, {"date": "2020-05-14", "close": 17.4, "volume": 28920.0}, {"date": "2020-05-15", "close": 17.49, "volume": 15391.0}, {"date": "2020-05-18", "close": 17.76, "volume": 14219.0}, {"date": "2020-05-19", "close": 18.1, "volume": 12816.0}, {"date": "2020-05-20", "close": 18.279, "volume": 21675.0}, {"date": "2020-05-21", "close": 18.2, "volume": 14699.0}, {"date": "2020-05-22", "close": 18.32, "volume": 23461.0}, {"date": "2020-05-26", "close": 19.25, "volume": 45950.0}, {"date": "2020-05-27", "close": 19.25, "volume": 39101.0}, {"date": "2020-05-28", "close": 18.695, "volume": 91485.0}, {"date": "2020-05-29", "close": 18.5, "volume": 136346.0}, {"date": "2020-06-01", "close": 18.63, "volume": 33425.0}, {"date": "2020-06-02", "close": 18.74, "volume": 55158.0}, {"date": "2020-06-03", "close": 18.66, "volume": 36046.0}, {"date": "2020-06-04", "close": 18.84, "volume": 15834.0}, {"date": "2020-06-05", "close": 18.86, "volume": 39780.0}, {"date": "2020-06-08", "close": 18.89, "volume": 23067.0}, {"date": "2020-06-09", "close": 18.8399, "volume": 29554.0}, {"date": "2020-06-10", "close": 18.89, "volume": 11146.0}, {"date": "2020-06-11", "close": 18.24, "volume": 53225.0}, {"date": "2020-06-12", "close": 18.37, "volume": 22427.0}, {"date": "2020-06-15", "close": 18.72, "volume": 13229.0}, {"date": "2020-06-16", "close": 19.2, "volume": 18200.0}, {"date": "2020-06-17", "close": 19.29, "volume": 31688.0}, {"date": "2020-06-18", "close": 19.35, "volume": 28588.0}, {"date": "2020-06-19", "close": 19.24, "volume": 6976.0}, {"date": "2020-06-22", "close": 19.17, "volume": 10225.0}, {"date": "2020-06-23", "close": 19.15, "volume": 1835.0}, {"date": "2020-06-24", "close": 19.28, "volume": 20849.0}, {"date": "2020-06-25", "close": 19.01, "volume": 16755.0}, {"date": "2020-06-26", "close": 18.96, "volume": 12963.0}, {"date": "2020-06-29", "close": 19.11, "volume": 7089.0}, {"date": "2020-06-30", "close": 19.55, "volume": 42133.0}, {"date": "2020-07-01", "close": 19.67, "volume": 39757.0}, {"date": "2020-07-02", "close": 19.76, "volume": 12987.0}, {"date": "2020-07-06", "close": 19.8, "volume": 9067.0}, {"date": "2020-07-07", "close": 19.74, "volume": 5034.0}, {"date": "2020-07-08", "close": 19.61, "volume": 15761.0}, {"date": "2020-07-09", "close": 19.36, "volume": 31082.0}, {"date": "2020-07-10", "close": 19.4, "volume": 10743.0}, {"date": "2020-07-13", "close": 18.84, "volume": 14561.0}, {"date": "2020-07-14", "close": 18.78, "volume": 23483.0}, {"date": "2020-07-15", "close": 18.68, "volume": 16949.0}, {"date": "2020-07-16", "close": 18.42, "volume": 32890.0}, {"date": "2020-07-17", "close": 18.6, "volume": 19433.0}, {"date": "2020-07-20", "close": 18.61, "volume": 13662.0}, {"date": "2020-07-21", "close": 18.9, "volume": 14569.0}, {"date": "2020-07-22", "close": 18.81, "volume": 7506.0}, {"date": "2020-07-23", "close": 18.8772, "volume": 9710.0}, {"date": "2020-07-24", "close": 18.91, "volume": 59098.0}, {"date": "2020-07-27", "close": 18.89, "volume": 78939.0}, {"date": "2020-07-28", "close": 18.84, "volume": 58545.0}, {"date": "2020-07-29", "close": 18.86, "volume": 12388.0}, {"date": "2020-07-30", "close": 18.94, "volume": 4023.0}, {"date": "2020-07-31", "close": 18.9134, "volume": 5584.0}, {"date": "2020-08-03", "close": 18.89, "volume": 11217.0}, {"date": "2020-08-04", "close": 18.945, "volume": 25420.0}, {"date": "2020-08-05", "close": 18.99, "volume": 4405.0}, {"date": "2020-08-06", "close": 18.96, "volume": 4570.0}, {"date": "2020-08-07", "close": 18.82, "volume": 7931.0}, {"date": "2020-08-10", "close": 18.87, "volume": 18536.0}, {"date": "2020-08-11", "close": 18.8, "volume": 10855.0}, {"date": "2020-08-12", "close": 18.8, "volume": 25914.0}, {"date": "2020-08-13", "close": 18.73, "volume": 14503.0}, {"date": "2020-08-14", "close": 18.545, "volume": 15008.0}, {"date": "2020-08-17", "close": 18.66, "volume": 5381.0}, {"date": "2020-08-18", "close": 18.64, "volume": 9460.0}, {"date": "2020-08-19", "close": 18.88, "volume": 18350.0}, {"date": "2020-08-20", "close": 18.87, "volume": 29217.0}, {"date": "2020-08-21", "close": 18.9, "volume": 68386.0}, {"date": "2020-08-24", "close": 19.08, "volume": 11102.0}, {"date": "2020-08-25", "close": 19.23, "volume": 56532.0}, {"date": "2020-08-26", "close": 19.15, "volume": 10337.0}, {"date": "2020-08-27", "close": 19.1754, "volume": 6351.0}, {"date": "2020-08-28", "close": 19.4, "volume": 16001.0}, {"date": "2020-08-31", "close": 19.49, "volume": 20013.0}, {"date": "2020-09-01", "close": 19.485, "volume": 7881.0}, {"date": "2020-09-02", "close": 19.45, "volume": 3564.0}, {"date": "2020-09-03", "close": 19.54, "volume": 23026.0}, {"date": "2020-09-04", "close": 19.588, "volume": 5906.0}, {"date": "2020-09-08", "close": 19.21, "volume": 13150.0}, {"date": "2020-09-09", "close": 19.51, "volume": 11516.0}, {"date": "2020-09-10", "close": 19.49, "volume": 60906.0}, {"date": "2020-09-11", "close": 19.46, "volume": 30073.0}, {"date": "2020-09-14", "close": 19.17, "volume": 35595.0}, {"date": "2020-09-15", "close": 19.32, "volume": 25333.0}, {"date": "2020-09-16", "close": 19.1082, "volume": 129521.0}, {"date": "2020-09-17", "close": 19.26, "volume": 39620.0}, {"date": "2020-09-18", "close": 19.26, "volume": 13213.0}, {"date": "2020-09-21", "close": 19.26, "volume": 50462.0}, {"date": "2020-09-22", "close": 19.37, "volume": 7979.0}, {"date": "2020-09-23", "close": 19.145, "volume": 32867.0}, {"date": "2020-09-24", "close": 19.2, "volume": 28880.0}, {"date": "2020-09-25", "close": 19.17, "volume": 16185.0}, {"date": "2020-09-28", "close": 19.21, "volume": 10887.0}, {"date": "2020-09-29", "close": 19.14, "volume": 22387.0}, {"date": "2020-09-30", "close": 18.93, "volume": 41332.0}, {"date": "2020-10-01", "close": 18.88, "volume": 18764.0}, {"date": "2020-10-02", "close": 18.84, "volume": 8588.0}, {"date": "2020-10-05", "close": 19.08, "volume": 48058.0}, {"date": "2020-10-06", "close": 19.12, "volume": 20498.0}, {"date": "2020-10-07", "close": 19.1, "volume": 7368.0}, {"date": "2020-10-08", "close": 19.2272, "volume": 1864.0}, {"date": "2020-10-09", "close": 19.16, "volume": 15602.0}, {"date": "2020-10-12", "close": 19.2275, "volume": 13430.0}, {"date": "2020-10-13", "close": 19.02, "volume": 44673.0}, {"date": "2020-10-14", "close": 19.1, "volume": 38520.0}, {"date": "2020-10-15", "close": 18.9996, "volume": 10674.0}, {"date": "2020-10-16", "close": 18.94, "volume": 10776.0}, {"date": "2020-10-19", "close": 18.72, "volume": 59064.0}, {"date": "2020-10-20", "close": 18.68, "volume": 17167.0}, {"date": "2020-10-21", "close": 18.67, "volume": 22222.0}, {"date": "2020-10-22", "close": 18.84, "volume": 11930.0}, {"date": "2020-10-23", "close": 18.73, "volume": 3289.0}, {"date": "2020-10-26", "close": 18.5, "volume": 31880.0}, {"date": "2020-10-27", "close": 18.51, "volume": 6586.0}, {"date": "2020-10-28", "close": 18.62, "volume": 18991.0}, {"date": "2020-10-29", "close": 18.6, "volume": 23056.0}, {"date": "2020-10-30", "close": 18.6397, "volume": 4304.0}, {"date": "2020-11-02", "close": 18.51, "volume": 10583.0}, {"date": "2020-11-03", "close": 18.31, "volume": 37670.0}, {"date": "2020-11-04", "close": 18.25, "volume": 50050.0}, {"date": "2020-11-05", "close": 18.408, "volume": 28788.0}, {"date": "2020-11-06", "close": 18.45, "volume": 5166.0}, {"date": "2020-11-09", "close": 18.4, "volume": 13756.0}, {"date": "2020-11-10", "close": 18.52, "volume": 43048.0}, {"date": "2020-11-11", "close": 18.73, "volume": 36112.0}, {"date": "2020-11-12", "close": 18.59, "volume": 153904.0}, {"date": "2020-11-13", "close": 18.8, "volume": 15556.0}, {"date": "2020-11-16", "close": 18.6, "volume": 34335.0}, {"date": "2020-11-17", "close": 18.67, "volume": 13753.0}, {"date": "2020-11-18", "close": 18.79, "volume": 33596.0}, {"date": "2020-11-19", "close": 18.9, "volume": 29494.0}, {"date": "2020-11-20", "close": 19.0, "volume": 21582.0}, {"date": "2020-11-23", "close": 19.04, "volume": 16930.0}, {"date": "2020-11-24", "close": 19.28, "volume": 25919.0}, {"date": "2020-11-25", "close": 19.3, "volume": 17708.0}, {"date": "2020-11-27", "close": 19.31, "volume": 45131.0}, {"date": "2020-11-30", "close": 19.5, "volume": 42451.0}, {"date": "2020-12-01", "close": 19.63, "volume": 28424.0}, {"date": "2020-12-02", "close": 19.545, "volume": 53423.0}, {"date": "2020-12-03", "close": 19.46, "volume": 67414.0}, {"date": "2020-12-04", "close": 19.59, "volume": 19359.0}, {"date": "2020-12-07", "close": 19.5, "volume": 21557.0}, {"date": "2020-12-08", "close": 19.655, "volume": 44354.0}, {"date": "2020-12-09", "close": 19.77, "volume": 27971.0}, {"date": "2020-12-10", "close": 19.79, "volume": 22172.0}, {"date": "2020-12-11", "close": 19.67, "volume": 34659.0}, {"date": "2020-12-14", "close": 19.64, "volume": 6469.0}, {"date": "2020-12-15", "close": 19.53, "volume": 16294.0}, {"date": "2020-12-16", "close": 19.55, "volume": 32795.0}, {"date": "2020-12-17", "close": 19.57, "volume": 15795.0}, {"date": "2020-12-18", "close": 19.55, "volume": 22459.0}, {"date": "2020-12-21", "close": 19.62, "volume": 10446.0}, {"date": "2020-12-22", "close": 19.59, "volume": 20892.0}, {"date": "2020-12-23", "close": 19.42, "volume": 83566.0}, {"date": "2020-12-24", "close": 19.6, "volume": 14028.0}, {"date": "2020-12-28", "close": 19.65, "volume": 19881.0}, {"date": "2020-12-29", "close": 19.57, "volume": 20217.0}, {"date": "2020-12-30", "close": 19.61, "volume": 14919.0}, {"date": "2020-12-31", "close": 19.77, "volume": 36154.0}, {"date": "2021-01-04", "close": 19.56, "volume": 24460.0}, {"date": "2021-01-05", "close": 19.92, "volume": 59594.0}, {"date": "2021-01-06", "close": 19.86, "volume": 19526.0}, {"date": "2021-01-07", "close": 19.98, "volume": 9931.0}, {"date": "2021-01-08", "close": 19.71, "volume": 10897.0}, {"date": "2021-01-11", "close": 19.85, "volume": 11724.0}, {"date": "2021-01-12", "close": 19.9, "volume": 13569.0}, {"date": "2021-01-13", "close": 19.83, "volume": 5301.0}, {"date": "2021-01-14", "close": 19.8, "volume": 2678.0}, {"date": "2021-01-15", "close": 19.8, "volume": 4367.0}, {"date": "2021-01-19", "close": 19.78, "volume": 30277.0}, {"date": "2021-01-20", "close": 19.78, "volume": 19476.0}, {"date": "2021-01-21", "close": 19.75, "volume": 12843.0}, {"date": "2021-01-22", "close": 19.75, "volume": 19898.0}, {"date": "2021-01-25", "close": 19.81, "volume": 23432.0}, {"date": "2021-01-26", "close": 19.88, "volume": 13957.0}, {"date": "2021-01-27", "close": 19.68, "volume": 22906.0}, {"date": "2021-01-28", "close": 19.84, "volume": 18463.0}, {"date": "2021-01-29", "close": 19.9, "volume": 52035.0}, {"date": "2021-02-01", "close": 19.9601, "volume": 14884.0}, {"date": "2021-02-02", "close": 20.06, "volume": 2374.0}, {"date": "2021-02-03", "close": 20.3182, "volume": 17629.0}, {"date": "2021-02-04", "close": 20.26, "volume": 18332.0}, {"date": "2021-02-05", "close": 20.36, "volume": 16267.0}, {"date": "2021-02-08", "close": 20.36, "volume": 4062.0}, {"date": "2021-02-09", "close": 20.28, "volume": 19785.0}, {"date": "2021-02-10", "close": 20.29, "volume": 28445.0}, {"date": "2021-02-11", "close": 20.35, "volume": 43219.0}, {"date": "2021-02-12", "close": 20.4, "volume": 23233.0}, {"date": "2021-02-16", "close": 20.3435, "volume": 10819.0}, {"date": "2021-02-17", "close": 20.51, "volume": 13731.0}, {"date": "2021-02-18", "close": 20.435, "volume": 10848.0}, {"date": "2021-02-19", "close": 20.44, "volume": 4850.0}, {"date": "2021-02-22", "close": 20.393, "volume": 14834.0}, {"date": "2021-02-23", "close": 20.39, "volume": 26521.0}, {"date": "2021-02-24", "close": 20.43, "volume": 7381.0}, {"date": "2021-02-25", "close": 20.24, "volume": 12509.0}, {"date": "2021-02-26", "close": 20.28, "volume": 21093.0}, {"date": "2021-03-01", "close": 20.35, "volume": 14454.0}, {"date": "2021-03-02", "close": 20.4, "volume": 11829.0}, {"date": "2021-03-03", "close": 20.3861, "volume": 18480.0}, {"date": "2021-03-04", "close": 20.3823, "volume": 43289.0}, {"date": "2021-03-05", "close": 20.4, "volume": 16118.0}, {"date": "2021-03-08", "close": 20.43, "volume": 12656.0}, {"date": "2021-03-09", "close": 20.5, "volume": 11630.0}, {"date": "2021-03-10", "close": 20.455, "volume": 7554.0}, {"date": "2021-03-11", "close": 20.736, "volume": 11311.0}, {"date": "2021-03-12", "close": 20.62, "volume": 20582.0}, {"date": "2021-03-15", "close": 20.53, "volume": 14629.0}, {"date": "2021-03-16", "close": 20.7, "volume": 14493.0}, {"date": "2021-03-17", "close": 20.64, "volume": 5364.0}, {"date": "2021-03-18", "close": 20.47, "volume": 4761.0}, {"date": "2021-03-19", "close": 20.53, "volume": 75354.0}, {"date": "2021-03-22", "close": 20.5209, "volume": 8605.0}, {"date": "2021-03-23", "close": 20.47, "volume": 4339.0}, {"date": "2021-03-24", "close": 20.49, "volume": 7016.0}, {"date": "2021-03-25", "close": 20.46, "volume": 5525.0}, {"date": "2021-03-26", "close": 20.48, "volume": 8300.0}, {"date": "2021-03-29", "close": 20.56, "volume": 5009.0}, {"date": "2021-03-30", "close": 20.72, "volume": 11628.0}, {"date": "2021-03-31", "close": 20.75, "volume": 11045.0}, {"date": "2021-04-01", "close": 20.73, "volume": 16395.0}, {"date": "2021-04-05", "close": 20.73, "volume": 12867.0}, {"date": "2021-04-06", "close": 20.64, "volume": 10665.0}, {"date": "2021-04-07", "close": 20.92, "volume": 16061.0}, {"date": "2021-04-08", "close": 20.955, "volume": 36978.0}, {"date": "2021-04-09", "close": 21.1, "volume": 5924.0}, {"date": "2021-04-12", "close": 21.3, "volume": 15047.0}, {"date": "2021-04-13", "close": 21.25, "volume": 53090.0}, {"date": "2021-04-14", "close": 21.26, "volume": 31861.0}, {"date": "2021-04-15", "close": 21.29, "volume": 33187.0}, {"date": "2021-04-16", "close": 21.21, "volume": 6305.0}, {"date": "2021-04-19", "close": 21.01, "volume": 4262.0}, {"date": "2021-04-20", "close": 21.01, "volume": 12929.0}, {"date": "2021-04-21", "close": 21.08, "volume": 4024.0}, {"date": "2021-04-22", "close": 20.82, "volume": 20116.0}, {"date": "2021-04-23", "close": 20.96, "volume": 22304.0}, {"date": "2021-04-26", "close": 20.9171, "volume": 4810.0}, {"date": "2021-04-27", "close": 20.78, "volume": 5531.0}, {"date": "2021-04-28", "close": 20.96, "volume": 14301.0}, {"date": "2021-04-29", "close": 20.9624, "volume": 5648.0}, {"date": "2021-04-30", "close": 21.19, "volume": 3253.0}, {"date": "2021-05-03", "close": 21.19, "volume": 8128.0}, {"date": "2021-05-04", "close": 21.175, "volume": 8397.0}, {"date": "2021-05-05", "close": 21.234, "volume": 16599.0}, {"date": "2021-05-06", "close": 21.242, "volume": 5493.0}, {"date": "2021-05-07", "close": 21.15, "volume": 15095.0}, {"date": "2021-05-10", "close": 21.05, "volume": 10445.0}, {"date": "2021-05-11", "close": 20.97, "volume": 10201.0}, {"date": "2021-05-12", "close": 20.8178, "volume": 5580.0}, {"date": "2021-05-13", "close": 20.8079, "volume": 3543.0}, {"date": "2021-05-14", "close": 20.8172, "volume": 5235.0}, {"date": "2021-05-17", "close": 20.83, "volume": 5590.0}, {"date": "2021-05-18", "close": 20.9118, "volume": 2979.0}, {"date": "2021-05-19", "close": 20.92, "volume": 6537.0}, {"date": "2021-05-20", "close": 20.91, "volume": 4750.0}, {"date": "2021-05-21", "close": 20.9, "volume": 2568.0}, {"date": "2021-05-24", "close": 20.874, "volume": 21641.0}, {"date": "2021-05-25", "close": 20.84, "volume": 8838.0}, {"date": "2021-05-26", "close": 20.9, "volume": 4947.0}, {"date": "2021-05-27", "close": 20.95, "volume": 15816.0}, {"date": "2021-05-28", "close": 20.98, "volume": 4027.0}, {"date": "2021-06-01", "close": 21.13, "volume": 7150.0}, {"date": "2021-06-02", "close": 21.0198, "volume": 2617.0}, {"date": "2021-06-03", "close": 21.0875, "volume": 11329.0}, {"date": "2021-06-04", "close": 21.07, "volume": 11312.0}, {"date": "2021-06-07", "close": 21.1, "volume": 6313.0}, {"date": "2021-06-08", "close": 21.1257, "volume": 12811.0}, {"date": "2021-06-09", "close": 21.135, "volume": 1974.0}, {"date": "2021-06-10", "close": 21.0867, "volume": 6829.0}, {"date": "2021-06-11", "close": 21.0201, "volume": 13970.0}, {"date": "2021-06-14", "close": 20.87, "volume": 17612.0}, {"date": "2021-06-15", "close": 20.66, "volume": 68809.0}, {"date": "2021-06-16", "close": 20.75, "volume": 14789.0}, {"date": "2021-06-17", "close": 20.84, "volume": 26320.0}, {"date": "2021-06-18", "close": 20.8, "volume": 17974.0}, {"date": "2021-06-21", "close": 20.87, "volume": 3900.0}, {"date": "2021-06-22", "close": 20.8101, "volume": 29669.0}, {"date": "2021-06-23", "close": 20.75, "volume": 22734.0}, {"date": "2021-06-24", "close": 20.83, "volume": 4340.0}, {"date": "2021-06-25", "close": 20.88, "volume": 4611.0}, {"date": "2021-06-28", "close": 20.96, "volume": 12040.0}, {"date": "2021-06-29", "close": 21.04, "volume": 16181.0}, {"date": "2021-06-30", "close": 20.89, "volume": 111736.0}, {"date": "2021-07-01", "close": 21.07, "volume": 17748.0}, {"date": "2021-07-02", "close": 21.31, "volume": 13553.0}, {"date": "2021-07-06", "close": 21.07, "volume": 10926.0}, {"date": "2021-07-07", "close": 21.13, "volume": 3787.0}, {"date": "2021-07-08", "close": 21.13, "volume": 4693.0}, {"date": "2021-07-09", "close": 21.11, "volume": 10753.0}, {"date": "2021-07-12", "close": 21.07, "volume": 21571.0}, {"date": "2021-07-13", "close": 21.095, "volume": 13878.0}, {"date": "2021-07-14", "close": 21.03, "volume": 3429.0}, {"date": "2021-07-15", "close": 20.875, "volume": 8716.0}, {"date": "2021-07-16", "close": 20.81, "volume": 6868.0}, {"date": "2021-07-19", "close": 20.96, "volume": 6890.0}, {"date": "2021-07-20", "close": 20.86, "volume": 9651.0}, {"date": "2021-07-21", "close": 20.88, "volume": 11974.0}, {"date": "2021-07-22", "close": 20.83, "volume": 15821.0}, {"date": "2021-07-23", "close": 20.81, "volume": 18128.0}, {"date": "2021-07-26", "close": 20.81, "volume": 10242.0}, {"date": "2021-07-27", "close": 20.76, "volume": 23403.0}, {"date": "2021-07-28", "close": 20.85, "volume": 14456.0}, {"date": "2021-07-29", "close": 20.92, "volume": 12798.0}, {"date": "2021-07-30", "close": 20.91, "volume": 26365.0}, {"date": "2021-08-02", "close": 20.86, "volume": 8161.0}, {"date": "2021-08-03", "close": 21.03, "volume": 3997.0}, {"date": "2021-08-04", "close": 21.09, "volume": 5448.0}, {"date": "2021-08-05", "close": 21.21, "volume": 5817.0}, {"date": "2021-08-06", "close": 21.12, "volume": 4219.0}, {"date": "2021-08-09", "close": 21.32, "volume": 11259.0}, {"date": "2021-08-10", "close": 21.31, "volume": 28848.0}, {"date": "2021-08-11", "close": 21.4, "volume": 22780.0}, {"date": "2021-08-12", "close": 21.24, "volume": 28769.0}, {"date": "2021-08-13", "close": 21.37, "volume": 8412.0}, {"date": "2021-08-16", "close": 21.24, "volume": 2998.0}, {"date": "2021-08-17", "close": 21.14, "volume": 9361.0}, {"date": "2021-08-18", "close": 21.08, "volume": 7853.0}, {"date": "2021-08-19", "close": 21.15, "volume": 13749.0}, {"date": "2021-08-20", "close": 21.22, "volume": 14687.0}, {"date": "2021-08-23", "close": 21.17, "volume": 7533.0}, {"date": "2021-08-24", "close": 21.07, "volume": 24458.0}, {"date": "2021-08-25", "close": 21.04, "volume": 7483.0}, {"date": "2021-08-26", "close": 20.92, "volume": 14462.0}, {"date": "2021-08-27", "close": 20.86, "volume": 13402.0}, {"date": "2021-08-30", "close": 20.9138, "volume": 14799.0}, {"date": "2021-08-31", "close": 20.9, "volume": 13242.0}, {"date": "2021-09-01", "close": 20.94, "volume": 12801.0}, {"date": "2021-09-02", "close": 21.1, "volume": 7430.0}, {"date": "2021-09-03", "close": 20.9, "volume": 6635.0}, {"date": "2021-09-07", "close": 21.045, "volume": 4101.0}, {"date": "2021-09-08", "close": 20.99, "volume": 5642.0}, {"date": "2021-09-09", "close": 21.14, "volume": 6492.0}, {"date": "2021-09-10", "close": 21.25, "volume": 3964.0}, {"date": "2021-09-13", "close": 21.2184, "volume": 1882.0}, {"date": "2021-09-14", "close": 21.145, "volume": 3203.0}, {"date": "2021-09-15", "close": 21.13, "volume": 12313.0}, {"date": "2021-09-16", "close": 21.23, "volume": 5675.0}, {"date": "2021-09-17", "close": 21.2, "volume": 892.0}, {"date": "2021-09-20", "close": 21.13, "volume": 3925.0}, {"date": "2021-09-21", "close": 21.195, "volume": 6913.0}, {"date": "2021-09-22", "close": 21.24, "volume": 2692.0}, {"date": "2021-09-23", "close": 21.174, "volume": 4820.0}, {"date": "2021-09-24", "close": 21.23, "volume": 8396.0}, {"date": "2021-09-27", "close": 21.2, "volume": 11629.0}, {"date": "2021-09-28", "close": 20.91, "volume": 11158.0}, {"date": "2021-09-29", "close": 20.55, "volume": 56604.0}, {"date": "2021-09-30", "close": 20.75, "volume": 33464.0}, {"date": "2021-10-01", "close": 20.83, "volume": 6559.0}, {"date": "2021-10-04", "close": 20.9, "volume": 5731.0}, {"date": "2021-10-05", "close": 20.8001, "volume": 3796.0}, {"date": "2021-10-06", "close": 20.98, "volume": 2432.0}, {"date": "2021-10-07", "close": 20.99, "volume": 1612.0}, {"date": "2021-10-08", "close": 20.92, "volume": 5480.0}, {"date": "2021-10-11", "close": 20.9967, "volume": 1467.0}, {"date": "2021-10-12", "close": 20.96, "volume": 2737.0}, {"date": "2021-10-13", "close": 21.0, "volume": 5759.0}, {"date": "2021-10-14", "close": 21.02, "volume": 4209.0}, {"date": "2021-10-15", "close": 21.11, "volume": 15428.0}, {"date": "2021-10-18", "close": 21.03, "volume": 2268.0}, {"date": "2021-10-19", "close": 21.14, "volume": 19440.0}, {"date": "2021-10-20", "close": 21.0, "volume": 51008.0}, {"date": "2021-10-21", "close": 20.99, "volume": 28305.0}, {"date": "2021-10-22", "close": 21.1, "volume": 5375.0}, {"date": "2021-10-25", "close": 21.1003, "volume": 8968.0}, {"date": "2021-10-26", "close": 21.18, "volume": 12649.0}, {"date": "2021-10-27", "close": 21.33, "volume": 5958.0}, {"date": "2021-10-28", "close": 21.35, "volume": 14932.0}, {"date": "2021-10-29", "close": 21.3, "volume": 8862.0}, {"date": "2021-11-01", "close": 21.25, "volume": 14762.0}, {"date": "2021-11-02", "close": 21.13, "volume": 4292.0}, {"date": "2021-11-03", "close": 21.23, "volume": 3157.0}, {"date": "2021-11-04", "close": 21.189, "volume": 2821.0}, {"date": "2021-11-05", "close": 21.24, "volume": 9138.0}, {"date": "2021-11-08", "close": 21.1, "volume": 7048.0}, {"date": "2021-11-09", "close": 21.2, "volume": 5068.0}, {"date": "2021-11-10", "close": 21.05, "volume": 18663.0}, {"date": "2021-11-11", "close": 21.0386, "volume": 5341.0}, {"date": "2021-11-12", "close": 20.95, "volume": 2465.0}, {"date": "2021-11-15", "close": 20.94, "volume": 3542.0}, {"date": "2021-11-16", "close": 21.01, "volume": 2062.0}, {"date": "2021-11-17", "close": 20.97, "volume": 1431.0}, {"date": "2021-11-18", "close": 20.8154, "volume": 13169.0}, {"date": "2021-11-19", "close": 20.85, "volume": 7251.0}, {"date": "2021-11-22", "close": 20.85, "volume": 5437.0}, {"date": "2021-11-23", "close": 20.6, "volume": 23921.0}, {"date": "2021-11-24", "close": 20.97, "volume": 9339.0}, {"date": "2021-11-26", "close": 20.93, "volume": 1651.0}, {"date": "2021-11-29", "close": 21.0062, "volume": 3211.0}, {"date": "2021-11-30", "close": 20.99, "volume": 3197.0}, {"date": "2021-12-01", "close": 20.84, "volume": 7698.0}, {"date": "2021-12-02", "close": 20.9736, "volume": 5069.0}, {"date": "2021-12-03", "close": 20.85, "volume": 5844.0}, {"date": "2021-12-06", "close": 20.96, "volume": 5306.0}, {"date": "2021-12-07", "close": 20.88, "volume": 6247.0}, {"date": "2021-12-08", "close": 20.75, "volume": 12228.0}, {"date": "2021-12-09", "close": 20.918, "volume": 4755.0}, {"date": "2021-12-10", "close": 20.87, "volume": 1851.0}, {"date": "2021-12-13", "close": 20.98, "volume": 7650.0}, {"date": "2021-12-14", "close": 20.89, "volume": 53086.0}, {"date": "2021-12-15", "close": 20.83, "volume": 32024.0}, {"date": "2021-12-16", "close": 21.028, "volume": 15486.0}, {"date": "2021-12-17", "close": 20.93, "volume": 5266.0}, {"date": "2021-12-20", "close": 20.68, "volume": 24905.0}, {"date": "2021-12-21", "close": 20.76, "volume": 43117.0}, {"date": "2021-12-22", "close": 20.9, "volume": 23868.0}, {"date": "2021-12-23", "close": 20.8, "volume": 5739.0}, {"date": "2021-12-27", "close": 20.9, "volume": 12878.0}, {"date": "2021-12-28", "close": 20.97, "volume": 5680.0}, {"date": "2021-12-29", "close": 20.976, "volume": 3419.0}, {"date": "2021-12-30", "close": 20.83, "volume": 7408.0}, {"date": "2021-12-31", "close": 20.955, "volume": 9291.0}, {"date": "2022-01-03", "close": 20.93, "volume": 2471.0}, {"date": "2022-01-04", "close": 20.94, "volume": 3023.0}, {"date": "2022-01-05", "close": 21.04, "volume": 18716.0}, {"date": "2022-01-06", "close": 21.1564, "volume": 3522.0}, {"date": "2022-01-07", "close": 20.8827, "volume": 2438.0}, {"date": "2022-01-10", "close": 20.7302, "volume": 5739.0}, {"date": "2022-01-11", "close": 20.79, "volume": 5123.0}, {"date": "2022-01-12", "close": 20.7842, "volume": 12427.0}, {"date": "2022-01-13", "close": 20.58, "volume": 6239.0}, {"date": "2022-01-14", "close": 20.52, "volume": 4892.0}, {"date": "2022-01-18", "close": 20.36, "volume": 7803.0}, {"date": "2022-01-19", "close": 20.365, "volume": 11069.0}, {"date": "2022-01-20", "close": 20.41, "volume": 12123.0}, {"date": "2022-01-21", "close": 20.35, "volume": 5987.0}, {"date": "2022-01-24", "close": 20.0, "volume": 11515.0}, {"date": "2022-01-25", "close": 19.94, "volume": 6500.0}, {"date": "2022-01-26", "close": 20.0001, "volume": 58880.0}, {"date": "2022-01-27", "close": 20.08, "volume": 3187.0}, {"date": "2022-01-28", "close": 20.07, "volume": 2097.0}, {"date": "2022-01-31", "close": 20.08, "volume": 7850.0}, {"date": "2022-02-01", "close": 20.07, "volume": 9205.0}, {"date": "2022-02-02", "close": 19.98, "volume": 13760.0}, {"date": "2022-02-03", "close": 19.77, "volume": 15225.0}, {"date": "2022-02-04", "close": 19.45, "volume": 17597.0}, {"date": "2022-02-07", "close": 19.44, "volume": 16590.0}, {"date": "2022-02-08", "close": 19.51, "volume": 31513.0}, {"date": "2022-02-09", "close": 19.49, "volume": 21506.0}, {"date": "2022-02-10", "close": 19.16, "volume": 13569.0}, {"date": "2022-02-11", "close": 19.11, "volume": 14620.0}, {"date": "2022-02-14", "close": 18.75, "volume": 21505.0}, {"date": "2022-02-15", "close": 18.9, "volume": 17732.0}, {"date": "2022-02-16", "close": 19.14, "volume": 10528.0}, {"date": "2022-02-17", "close": 19.02, "volume": 12380.0}, {"date": "2022-02-18", "close": 19.02, "volume": 11495.0}, {"date": "2022-02-22", "close": 19.04, "volume": 15906.0}, {"date": "2022-02-23", "close": 19.05, "volume": 9132.0}, {"date": "2022-02-24", "close": 18.81, "volume": 15833.0}, {"date": "2022-02-25", "close": 19.21, "volume": 8067.0}, {"date": "2022-02-28", "close": 19.15, "volume": 13765.0}, {"date": "2022-03-01", "close": 18.94, "volume": 6159.0}, {"date": "2022-03-02", "close": 18.9907, "volume": 6548.0}, {"date": "2022-03-03", "close": 19.11, "volume": 18309.0}, {"date": "2022-03-04", "close": 19.05, "volume": 4771.0}, {"date": "2022-03-07", "close": 18.89, "volume": 2454.0}, {"date": "2022-03-08", "close": 18.76, "volume": 12853.0}, {"date": "2022-03-09", "close": 18.68, "volume": 8736.0}, {"date": "2022-03-10", "close": 18.65, "volume": 5172.0}, {"date": "2022-03-11", "close": 18.6, "volume": 1655.0}, {"date": "2022-03-14", "close": 18.32, "volume": 10458.0}, {"date": "2022-03-15", "close": 18.3, "volume": 8930.0}, {"date": "2022-03-16", "close": 18.26, "volume": 21237.0}, {"date": "2022-03-17", "close": 18.3362, "volume": 6356.0}, {"date": "2022-03-18", "close": 18.3892, "volume": 5070.0}, {"date": "2022-03-21", "close": 18.37, "volume": 3958.0}, {"date": "2022-03-22", "close": 18.29, "volume": 5434.0}, {"date": "2022-03-23", "close": 18.15, "volume": 8387.0}, {"date": "2022-03-24", "close": 18.18, "volume": 5700.0}, {"date": "2022-03-25", "close": 17.87, "volume": 8684.0}, {"date": "2022-03-28", "close": 17.84, "volume": 8043.0}, {"date": "2022-03-29", "close": 18.1, "volume": 10651.0}, {"date": "2022-03-30", "close": 18.09, "volume": 10756.0}, {"date": "2022-03-31", "close": 18.26, "volume": 5652.0}, {"date": "2022-04-01", "close": 18.35, "volume": 19066.0}, {"date": "2022-04-04", "close": 18.43, "volume": 6545.0}, {"date": "2022-04-05", "close": 18.3402, "volume": 9328.0}, {"date": "2022-04-06", "close": 18.22, "volume": 4781.0}, {"date": "2022-04-07", "close": 18.14, "volume": 8382.0}, {"date": "2022-04-08", "close": 18.135, "volume": 10872.0}, {"date": "2022-04-11", "close": 17.87, "volume": 6856.0}, {"date": "2022-04-12", "close": 17.91, "volume": 7290.0}, {"date": "2022-04-13", "close": 17.85, "volume": 15568.0}, {"date": "2022-04-14", "close": 17.7597, "volume": 5414.0}, {"date": "2022-04-18", "close": 17.73, "volume": 12428.0}, {"date": "2022-04-19", "close": 17.73, "volume": 8917.0}, {"date": "2022-04-20", "close": 17.89, "volume": 10755.0}, {"date": "2022-04-21", "close": 17.65, "volume": 40109.0}, {"date": "2022-04-22", "close": 17.65, "volume": 18799.0}, {"date": "2022-04-25", "close": 17.7, "volume": 7385.0}, {"date": "2022-04-26", "close": 17.79, "volume": 6803.0}, {"date": "2022-04-27", "close": 17.69, "volume": 3163.0}, {"date": "2022-04-28", "close": 17.7111, "volume": 37659.0}, {"date": "2022-04-29", "close": 17.7, "volume": 12994.0}, {"date": "2022-05-02", "close": 17.65, "volume": 26894.0}, {"date": "2022-05-03", "close": 17.64, "volume": 6820.0}, {"date": "2022-05-04", "close": 17.65, "volume": 20040.0}, {"date": "2022-05-05", "close": 17.19, "volume": 91759.0}, {"date": "2022-05-06", "close": 17.25, "volume": 6227.0}, {"date": "2022-05-09", "close": 17.37, "volume": 11901.0}, {"date": "2022-05-10", "close": 17.36, "volume": 10264.0}, {"date": "2022-05-11", "close": 17.25, "volume": 15230.0}, {"date": "2022-05-12", "close": 17.2784, "volume": 11728.0}, {"date": "2022-05-13", "close": 17.2578, "volume": 2518.0}, {"date": "2022-05-16", "close": 17.12, "volume": 6548.0}, {"date": "2022-05-17", "close": 17.26, "volume": 2137.0}, {"date": "2022-05-18", "close": 17.13, "volume": 20237.0}, {"date": "2022-05-19", "close": 17.14, "volume": 6545.0}, {"date": "2022-05-20", "close": 17.01, "volume": 3363.0}, {"date": "2022-05-23", "close": 17.08, "volume": 8147.0}, {"date": "2022-05-24", "close": 17.13, "volume": 8797.0}, {"date": "2022-05-25", "close": 17.25, "volume": 6066.0}, {"date": "2022-05-26", "close": 17.32, "volume": 3716.0}, {"date": "2022-05-27", "close": 17.45, "volume": 8970.0}, {"date": "2022-05-31", "close": 17.25, "volume": 5155.0}, {"date": "2022-06-01", "close": 17.19, "volume": 8059.0}, {"date": "2022-06-02", "close": 17.27, "volume": 10061.0}, {"date": "2022-06-03", "close": 17.25, "volume": 4491.0}, {"date": "2022-06-06", "close": 17.24, "volume": 3005.0}, {"date": "2022-06-07", "close": 17.25, "volume": 4422.0}, {"date": "2022-06-08", "close": 17.04, "volume": 7007.0}, {"date": "2022-06-09", "close": 17.28, "volume": 10435.0}, {"date": "2022-06-10", "close": 17.28, "volume": 2340.0}, {"date": "2022-06-13", "close": 16.95, "volume": 7759.0}, {"date": "2022-06-14", "close": 16.62, "volume": 6942.0}, {"date": "2022-06-15", "close": 16.36, "volume": 13045.0}, {"date": "2022-06-16", "close": 16.1959, "volume": 7128.0}, {"date": "2022-06-17", "close": 16.32, "volume": 7181.0}, {"date": "2022-06-21", "close": 16.39, "volume": 6616.0}, {"date": "2022-06-22", "close": 16.42, "volume": 5255.0}, {"date": "2022-06-23", "close": 16.4731, "volume": 2534.0}, {"date": "2022-06-24", "close": 16.34, "volume": 20051.0}, {"date": "2022-06-27", "close": 16.3272, "volume": 7952.0}, {"date": "2022-06-28", "close": 16.39, "volume": 14435.0}, {"date": "2022-06-29", "close": 16.4, "volume": 10466.0}, {"date": "2022-06-30", "close": 16.515, "volume": 6078.0}, {"date": "2022-07-01", "close": 16.52, "volume": 14875.0}, {"date": "2022-07-05", "close": 16.54, "volume": 2479.0}, {"date": "2022-07-06", "close": 16.5, "volume": 3626.0}, {"date": "2022-07-07", "close": 16.44, "volume": 5618.0}, {"date": "2022-07-08", "close": 16.448, "volume": 5309.0}, {"date": "2022-07-11", "close": 16.51, "volume": 15781.0}, {"date": "2022-07-12", "close": 16.51, "volume": 5371.0}, {"date": "2022-07-13", "close": 16.5, "volume": 4232.0}, {"date": "2022-07-14", "close": 16.35, "volume": 16182.0}, {"date": "2022-07-15", "close": 16.36, "volume": 11345.0}, {"date": "2022-07-18", "close": 16.3, "volume": 11264.0}, {"date": "2022-07-19", "close": 16.35, "volume": 11287.0}, {"date": "2022-07-20", "close": 16.38, "volume": 24687.0}, {"date": "2022-07-21", "close": 16.41, "volume": 9244.0}, {"date": "2022-07-22", "close": 16.53, "volume": 16420.0}, {"date": "2022-07-25", "close": 16.52, "volume": 11824.0}, {"date": "2022-07-26", "close": 16.56, "volume": 10418.0}, {"date": "2022-07-27", "close": 16.57, "volume": 11480.0}, {"date": "2022-07-28", "close": 16.73, "volume": 11693.0}, {"date": "2022-07-29", "close": 16.96, "volume": 5950.0}, {"date": "2022-08-01", "close": 17.01, "volume": 5762.0}, {"date": "2022-08-02", "close": 17.05, "volume": 17764.0}, {"date": "2022-08-03", "close": 16.9959, "volume": 7537.0}, {"date": "2022-08-04", "close": 17.1, "volume": 11134.0}, {"date": "2022-08-05", "close": 16.95, "volume": 5909.0}, {"date": "2022-08-08", "close": 17.0462, "volume": 34872.0}, {"date": "2022-08-09", "close": 17.06, "volume": 5357.0}, {"date": "2022-08-10", "close": 17.18, "volume": 9015.0}, {"date": "2022-08-11", "close": 17.37, "volume": 6587.0}, {"date": "2022-08-12", "close": 17.17, "volume": 4361.0}, {"date": "2022-08-15", "close": 17.265, "volume": 8207.0}, {"date": "2022-08-16", "close": 17.21, "volume": 5481.0}, {"date": "2022-08-17", "close": 17.05, "volume": 3732.0}, {"date": "2022-08-18", "close": 17.1929, "volume": 9783.0}, {"date": "2022-08-19", "close": 17.0, "volume": 8784.0}, {"date": "2022-08-22", "close": 16.94, "volume": 6135.0}, {"date": "2022-08-23", "close": 17.0011, "volume": 5704.0}, {"date": "2022-08-24", "close": 17.13, "volume": 4950.0}, {"date": "2022-08-25", "close": 17.04, "volume": 7044.0}, {"date": "2022-08-26", "close": 17.02, "volume": 21464.0}, {"date": "2022-08-29", "close": 16.78, "volume": 11848.0}, {"date": "2022-08-30", "close": 16.86, "volume": 13803.0}, {"date": "2022-08-31", "close": 16.9, "volume": 28242.0}, {"date": "2022-09-01", "close": 16.78, "volume": 6878.0}, {"date": "2022-09-02", "close": 16.99, "volume": 14643.0}, {"date": "2022-09-06", "close": 16.9501, "volume": 9535.0}, {"date": "2022-09-07", "close": 16.9, "volume": 19552.0}, {"date": "2022-09-08", "close": 16.92, "volume": 4715.0}, {"date": "2022-09-09", "close": 17.0083, "volume": 2696.0}, {"date": "2022-09-12", "close": 17.04, "volume": 2840.0}, {"date": "2022-09-13", "close": 16.79, "volume": 13047.0}, {"date": "2022-09-14", "close": 16.77, "volume": 11013.0}, {"date": "2022-09-15", "close": 16.75, "volume": 1898.0}, {"date": "2022-09-16", "close": 16.59, "volume": 19666.0}, {"date": "2022-09-19", "close": 16.58, "volume": 10703.0}, {"date": "2022-09-20", "close": 16.5, "volume": 5804.0}, {"date": "2022-09-21", "close": 16.535, "volume": 1269.0}, {"date": "2022-09-22", "close": 16.36, "volume": 7341.0}, {"date": "2022-09-23", "close": 16.12, "volume": 22013.0}, {"date": "2022-09-26", "close": 15.96, "volume": 4696.0}, {"date": "2022-09-27", "close": 15.94, "volume": 40756.0}, {"date": "2022-09-28", "close": 16.3, "volume": 7490.0}, {"date": "2022-09-29", "close": 15.92, "volume": 31974.0}, {"date": "2022-09-30", "close": 16.08, "volume": 1944.0}, {"date": "2022-10-03", "close": 15.95, "volume": 13002.0}, {"date": "2022-10-04", "close": 16.06, "volume": 9059.0}, {"date": "2022-10-05", "close": 16.0, "volume": 4731.0}, {"date": "2022-10-06", "close": 15.98, "volume": 6834.0}, {"date": "2022-10-07", "close": 15.89, "volume": 5248.0}, {"date": "2022-10-10", "close": 15.75, "volume": 2175.0}, {"date": "2022-10-11", "close": 15.75, "volume": 3809.0}, {"date": "2022-10-12", "close": 15.76, "volume": 14993.0}, {"date": "2022-10-13", "close": 15.6, "volume": 14821.0}, {"date": "2022-10-14", "close": 15.6108, "volume": 858.0}, {"date": "2022-10-17", "close": 15.64, "volume": 55451.0}, {"date": "2022-10-18", "close": 15.45, "volume": 31582.0}, {"date": "2022-10-19", "close": 15.46, "volume": 9044.0}, {"date": "2022-10-20", "close": 15.47, "volume": 10933.0}, {"date": "2022-10-21", "close": 15.51, "volume": 16633.0}, {"date": "2022-10-24", "close": 15.59, "volume": 8079.0}, {"date": "2022-10-25", "close": 15.7, "volume": 11095.0}, {"date": "2022-10-26", "close": 15.79, "volume": 9503.0}, {"date": "2022-10-27", "close": 15.9, "volume": 1514.0}, {"date": "2022-10-28", "close": 15.92, "volume": 12521.0}, {"date": "2022-10-31", "close": 15.85, "volume": 8931.0}, {"date": "2022-11-01", "close": 15.83, "volume": 12452.0}, {"date": "2022-11-02", "close": 15.66, "volume": 22358.0}, {"date": "2022-11-03", "close": 15.78, "volume": 5840.0}, {"date": "2022-11-04", "close": 15.88, "volume": 1169.0}, {"date": "2022-11-07", "close": 15.69, "volume": 9863.0}, {"date": "2022-11-08", "close": 15.88, "volume": 2823.0}, {"date": "2022-11-09", "close": 15.78, "volume": 9012.0}, {"date": "2022-11-10", "close": 16.19, "volume": 10601.0}, {"date": "2022-11-11", "close": 16.13, "volume": 8220.0}, {"date": "2022-11-14", "close": 15.917, "volume": 3841.0}, {"date": "2022-11-15", "close": 15.99, "volume": 18863.0}, {"date": "2022-11-16", "close": 15.91, "volume": 15332.0}, {"date": "2022-11-17", "close": 15.91, "volume": 4349.0}, {"date": "2022-11-18", "close": 15.88, "volume": 7638.0}, {"date": "2022-11-21", "close": 15.88, "volume": 4133.0}, {"date": "2022-11-22", "close": 16.04, "volume": 10853.0}, {"date": "2022-11-23", "close": 15.93, "volume": 18146.0}, {"date": "2022-11-25", "close": 16.0, "volume": 4030.0}, {"date": "2022-11-28", "close": 16.01, "volume": 18486.0}, {"date": "2022-11-29", "close": 16.12, "volume": 7034.0}, {"date": "2022-11-30", "close": 16.15, "volume": 7876.0}, {"date": "2022-12-01", "close": 16.13, "volume": 5709.0}, {"date": "2022-12-02", "close": 16.03, "volume": 9484.0}, {"date": "2022-12-05", "close": 16.09, "volume": 10813.0}, {"date": "2022-12-06", "close": 16.21, "volume": 10020.0}, {"date": "2022-12-07", "close": 16.4, "volume": 9204.0}, {"date": "2022-12-08", "close": 16.385, "volume": 3586.0}, {"date": "2022-12-09", "close": 16.235, "volume": 6728.0}, {"date": "2022-12-12", "close": 16.14, "volume": 7776.0}, {"date": "2022-12-13", "close": 16.22, "volume": 32699.0}, {"date": "2022-12-14", "close": 16.05, "volume": 4489.0}, {"date": "2022-12-15", "close": 16.1256, "volume": 22084.0}, {"date": "2022-12-16", "close": 16.1503, "volume": 17036.0}, {"date": "2022-12-19", "close": 16.15, "volume": 19785.0}, {"date": "2022-12-20", "close": 16.2, "volume": 10566.0}, {"date": "2022-12-21", "close": 16.15, "volume": 112823.0}, {"date": "2022-12-22", "close": 16.14, "volume": 11590.0}, {"date": "2022-12-23", "close": 16.15, "volume": 17996.0}, {"date": "2022-12-27", "close": 16.05, "volume": 3893.0}, {"date": "2022-12-28", "close": 16.21, "volume": 18444.0}, {"date": "2022-12-29", "close": 16.19, "volume": 15197.0}, {"date": "2022-12-30", "close": 16.18, "volume": 4831.0}, {"date": "2023-01-03", "close": 16.11, "volume": 15781.0}, {"date": "2023-01-04", "close": 16.1, "volume": 14539.0}, {"date": "2023-01-05", "close": 15.98, "volume": 23063.0}, {"date": "2023-01-06", "close": 16.12, "volume": 46147.0}, {"date": "2023-01-09", "close": 16.32, "volume": 10218.0}, {"date": "2023-01-10", "close": 16.19, "volume": 7597.0}, {"date": "2023-01-11", "close": 16.35, "volume": 6747.0}, {"date": "2023-01-12", "close": 16.3, "volume": 12039.0}, {"date": "2023-01-13", "close": 16.32, "volume": 9996.0}, {"date": "2023-01-17", "close": 16.42, "volume": 13850.0}, {"date": "2023-01-18", "close": 16.53, "volume": 16383.0}, {"date": "2023-01-19", "close": 16.58, "volume": 2942.0}, {"date": "2023-01-20", "close": 16.6, "volume": 4587.0}, {"date": "2023-01-23", "close": 16.64, "volume": 8601.0}, {"date": "2023-01-24", "close": 16.702, "volume": 5209.0}, {"date": "2023-01-25", "close": 16.62, "volume": 10531.0}, {"date": "2023-01-26", "close": 16.65, "volume": 15188.0}, {"date": "2023-01-27", "close": 16.7, "volume": 5359.0}, {"date": "2023-01-30", "close": 16.814, "volume": 19629.0}, {"date": "2023-01-31", "close": 16.9504, "volume": 17621.0}, {"date": "2023-02-01", "close": 17.19, "volume": 28906.0}, {"date": "2023-02-02", "close": 17.6189, "volume": 5741.0}, {"date": "2023-02-03", "close": 17.51, "volume": 8963.0}, {"date": "2023-02-06", "close": 17.15, "volume": 19705.0}, {"date": "2023-02-07", "close": 17.1, "volume": 18949.0}, {"date": "2023-02-08", "close": 17.03, "volume": 13792.0}, {"date": "2023-02-09", "close": 17.19, "volume": 5100.0}, {"date": "2023-02-10", "close": 17.2092, "volume": 4110.0}, {"date": "2023-02-13", "close": 17.28, "volume": 10822.0}, {"date": "2023-02-14", "close": 17.163, "volume": 9470.0}, {"date": "2023-02-15", "close": 17.2, "volume": 4738.0}, {"date": "2023-02-16", "close": 17.07, "volume": 16762.0}, {"date": "2023-02-17", "close": 17.03, "volume": 10902.0}, {"date": "2023-02-21", "close": 16.67, "volume": 20843.0}, {"date": "2023-02-22", "close": 16.68, "volume": 16730.0}, {"date": "2023-02-23", "close": 16.63, "volume": 9757.0}, {"date": "2023-02-24", "close": 16.66, "volume": 6930.0}, {"date": "2023-02-27", "close": 16.53, "volume": 8844.0}, {"date": "2023-02-28", "close": 16.56, "volume": 4509.0}, {"date": "2023-03-01", "close": 16.57, "volume": 8951.0}, {"date": "2023-03-02", "close": 16.5, "volume": 3346.0}, {"date": "2023-03-03", "close": 16.55, "volume": 6131.0}, {"date": "2023-03-06", "close": 16.52, "volume": 13607.0}, {"date": "2023-03-07", "close": 16.5, "volume": 10410.0}, {"date": "2023-03-08", "close": 16.45, "volume": 5448.0}, {"date": "2023-03-09", "close": 16.3, "volume": 6679.0}, {"date": "2023-03-10", "close": 16.14, "volume": 47629.0}, {"date": "2023-03-13", "close": 16.15, "volume": 10164.0}, {"date": "2023-03-14", "close": 15.97, "volume": 18952.0}, {"date": "2023-03-15", "close": 15.92, "volume": 7160.0}, {"date": "2023-03-16", "close": 16.0, "volume": 3819.0}, {"date": "2023-03-17", "close": 15.86, "volume": 4026.0}, {"date": "2023-03-20", "close": 15.84, "volume": 17077.0}, {"date": "2023-03-21", "close": 15.75, "volume": 7712.0}, {"date": "2023-03-22", "close": 15.81, "volume": 4300.0}, {"date": "2023-03-23", "close": 15.94, "volume": 19974.0}, {"date": "2023-03-24", "close": 15.93, "volume": 12725.0}, {"date": "2023-03-27", "close": 15.8, "volume": 9490.0}, {"date": "2023-03-28", "close": 15.84, "volume": 5318.0}, {"date": "2023-03-29", "close": 15.87, "volume": 17921.0}, {"date": "2023-03-30", "close": 15.97, "volume": 7856.0}, {"date": "2023-03-31", "close": 15.96, "volume": 16667.0}, {"date": "2023-04-03", "close": 15.9501, "volume": 10117.0}, {"date": "2023-04-04", "close": 15.9969, "volume": 7657.0}, {"date": "2023-04-05", "close": 16.09, "volume": 10242.0}, {"date": "2023-04-06", "close": 16.05, "volume": 3897.0}, {"date": "2023-04-10", "close": 16.03, "volume": 6280.0}, {"date": "2023-04-11", "close": 16.05, "volume": 7251.0}, {"date": "2023-04-12", "close": 16.08, "volume": 2952.0}, {"date": "2023-04-13", "close": 16.04, "volume": 5014.0}, {"date": "2023-04-14", "close": 16.0, "volume": 3330.0}, {"date": "2023-04-17", "close": 16.0, "volume": 7808.0}, {"date": "2023-04-18", "close": 15.92, "volume": 4739.0}, {"date": "2023-04-19", "close": 15.94, "volume": 4798.0}, {"date": "2023-04-20", "close": 15.88, "volume": 4255.0}, {"date": "2023-04-21", "close": 15.9, "volume": 777.0}, {"date": "2023-04-24", "close": 15.91, "volume": 8550.0}, {"date": "2023-04-25", "close": 15.9, "volume": 4393.0}, {"date": "2023-04-26", "close": 15.91, "volume": 15208.0}, {"date": "2023-04-27", "close": 15.89, "volume": 10970.0}, {"date": "2023-04-28", "close": 15.97, "volume": 7943.0}, {"date": "2023-05-01", "close": 15.85, "volume": 20015.0}, {"date": "2023-05-02", "close": 15.83, "volume": 9265.0}, {"date": "2023-05-03", "close": 15.8504, "volume": 5775.0}, {"date": "2023-05-04", "close": 15.91, "volume": 7117.0}, {"date": "2023-05-05", "close": 15.98, "volume": 31713.0}, {"date": "2023-05-08", "close": 15.98, "volume": 4181.0}, {"date": "2023-05-09", "close": 15.95, "volume": 4929.0}, {"date": "2023-05-10", "close": 15.9699, "volume": 8017.0}, {"date": "2023-05-11", "close": 15.933, "volume": 4586.0}, {"date": "2023-05-12", "close": 15.8, "volume": 8190.0}, {"date": "2023-05-15", "close": 15.9, "volume": 28989.0}, {"date": "2023-05-16", "close": 15.765, "volume": 10800.0}, {"date": "2023-05-17", "close": 15.78, "volume": 5607.0}, {"date": "2023-05-18", "close": 15.825, "volume": 10668.0}, {"date": "2023-05-19", "close": 15.81, "volume": 7537.0}, {"date": "2023-05-22", "close": 15.82, "volume": 7056.0}, {"date": "2023-05-23", "close": 15.8, "volume": 2564.0}, {"date": "2023-05-24", "close": 15.79, "volume": 8306.0}, {"date": "2023-05-25", "close": 15.7993, "volume": 1114.0}, {"date": "2023-05-26", "close": 15.76, "volume": 8600.0}, {"date": "2023-05-30", "close": 15.85, "volume": 4937.0}, {"date": "2023-05-31", "close": 15.86, "volume": 19018.0}, {"date": "2023-06-01", "close": 15.9, "volume": 9565.0}, {"date": "2023-06-02", "close": 15.87, "volume": 14239.0}, {"date": "2023-06-05", "close": 15.84, "volume": 5151.0}, {"date": "2023-06-06", "close": 15.9, "volume": 15537.0}, {"date": "2023-06-07", "close": 15.9, "volume": 13860.0}, {"date": "2023-06-08", "close": 15.98, "volume": 4660.0}, {"date": "2023-06-09", "close": 15.98, "volume": 4345.0}, {"date": "2023-06-12", "close": 15.95, "volume": 22765.0}, {"date": "2023-06-13", "close": 15.98, "volume": 16551.0}, {"date": "2023-06-14", "close": 15.95, "volume": 5018.0}, {"date": "2023-06-15", "close": 16.105, "volume": 3173.0}, {"date": "2023-06-16", "close": 16.0817, "volume": 2668.0}, {"date": "2023-06-20", "close": 16.04, "volume": 3320.0}, {"date": "2023-06-21", "close": 16.04, "volume": 4769.0}, {"date": "2023-06-22", "close": 16.0, "volume": 10735.0}, {"date": "2023-06-23", "close": 16.0, "volume": 4266.0}, {"date": "2023-06-26", "close": 16.09, "volume": 3921.0}, {"date": "2023-06-27", "close": 16.05, "volume": 1490.0}, {"date": "2023-06-28", "close": 16.06, "volume": 4424.0}, {"date": "2023-06-29", "close": 16.1, "volume": 7426.0}, {"date": "2023-06-30", "close": 16.12, "volume": 5820.0}, {"date": "2023-07-03", "close": 16.23, "volume": 5099.0}, {"date": "2023-07-05", "close": 16.22, "volume": 3928.0}, {"date": "2023-07-06", "close": 16.0, "volume": 9179.0}, {"date": "2023-07-07", "close": 16.0, "volume": 8322.0}, {"date": "2023-07-10", "close": 16.17, "volume": 8224.0}, {"date": "2023-07-11", "close": 16.2099, "volume": 5955.0}, {"date": "2023-07-12", "close": 16.31, "volume": 4891.0}, {"date": "2023-07-13", "close": 16.245, "volume": 6524.0}, {"date": "2023-07-14", "close": 16.24, "volume": 6664.0}, {"date": "2023-07-17", "close": 16.15, "volume": 4552.0}, {"date": "2023-07-18", "close": 16.18, "volume": 11586.0}, {"date": "2023-07-19", "close": 16.16, "volume": 4744.0}, {"date": "2023-07-20", "close": 16.07, "volume": 4168.0}, {"date": "2023-07-21", "close": 16.07, "volume": 1328.0}, {"date": "2023-07-24", "close": 16.1799, "volume": 3864.0}, {"date": "2023-07-25", "close": 16.18, "volume": 6268.0}, {"date": "2023-07-26", "close": 16.24, "volume": 8454.0}, {"date": "2023-07-27", "close": 16.175, "volume": 10033.0}, {"date": "2023-07-28", "close": 16.37, "volume": 5196.0}, {"date": "2023-07-31", "close": 16.232, "volume": 27028.0}, {"date": "2023-08-01", "close": 16.33, "volume": 14249.0}, {"date": "2023-08-02", "close": 16.29, "volume": 6988.0}, {"date": "2023-08-03", "close": 16.31, "volume": 2515.0}, {"date": "2023-08-04", "close": 16.3533, "volume": 5830.0}, {"date": "2023-08-07", "close": 16.49, "volume": 10810.0}, {"date": "2023-08-08", "close": 16.6796, "volume": 10689.0}, {"date": "2023-08-09", "close": 16.6783, "volume": 8935.0}, {"date": "2023-08-10", "close": 16.64, "volume": 17655.0}, {"date": "2023-08-11", "close": 16.6699, "volume": 6756.0}, {"date": "2023-08-14", "close": 16.5699, "volume": 10271.0}, {"date": "2023-08-15", "close": 16.41, "volume": 4694.0}, {"date": "2023-08-16", "close": 16.2714, "volume": 3440.0}, {"date": "2023-08-17", "close": 16.272, "volume": 1071.0}, {"date": "2023-08-18", "close": 16.3, "volume": 4425.0}, {"date": "2023-08-21", "close": 16.145, "volume": 17779.0}, {"date": "2023-08-22", "close": 16.17, "volume": 5922.0}, {"date": "2023-08-23", "close": 16.255, "volume": 5792.0}, {"date": "2023-08-24", "close": 16.55, "volume": 11968.0}, {"date": "2023-08-25", "close": 16.4, "volume": 4470.0}, {"date": "2023-08-28", "close": 16.425, "volume": 21093.0}, {"date": "2023-08-29", "close": 16.4339, "volume": 4644.0}, {"date": "2023-08-30", "close": 16.4626, "volume": 7204.0}, {"date": "2023-08-31", "close": 16.29, "volume": 8712.0}, {"date": "2023-09-01", "close": 16.46, "volume": 10399.0}, {"date": "2023-09-05", "close": 16.3762, "volume": 6366.0}, {"date": "2023-09-06", "close": 16.28, "volume": 4435.0}, {"date": "2023-09-07", "close": 16.45, "volume": 5749.0}, {"date": "2023-09-08", "close": 16.48, "volume": 3131.0}, {"date": "2023-09-11", "close": 16.49, "volume": 4393.0}, {"date": "2023-09-12", "close": 16.35, "volume": 3281.0}, {"date": "2023-09-13", "close": 16.35, "volume": 4248.0}, {"date": "2023-09-14", "close": 16.19, "volume": 3997.0}, {"date": "2023-09-15", "close": 16.23, "volume": 2838.0}, {"date": "2023-09-18", "close": 16.335, "volume": 8476.0}, {"date": "2023-09-19", "close": 16.31, "volume": 10449.0}, {"date": "2023-09-20", "close": 16.11, "volume": 12549.0}, {"date": "2023-09-21", "close": 15.825, "volume": 12330.0}, {"date": "2023-09-22", "close": 16.09, "volume": 11372.0}, {"date": "2023-09-25", "close": 15.955, "volume": 10761.0}, {"date": "2023-09-26", "close": 15.93, "volume": 24197.0}, {"date": "2023-09-27", "close": 15.824, "volume": 9375.0}, {"date": "2023-09-28", "close": 15.85, "volume": 3931.0}, {"date": "2023-09-29", "close": 15.88, "volume": 11146.0}, {"date": "2023-10-02", "close": 15.82, "volume": 11129.0}, {"date": "2023-10-03", "close": 15.73, "volume": 15053.0}, {"date": "2023-10-04", "close": 16.0, "volume": 5974.0}, {"date": "2023-10-05", "close": 15.97, "volume": 4272.0}, {"date": "2023-10-06", "close": 15.96, "volume": 9381.0}, {"date": "2023-10-09", "close": 16.22, "volume": 6044.0}, {"date": "2023-10-10", "close": 16.1, "volume": 25679.0}, {"date": "2023-10-11", "close": 16.21, "volume": 9604.0}, {"date": "2023-10-12", "close": 16.045, "volume": 3556.0}, {"date": "2023-10-13", "close": 15.77, "volume": 9660.0}, {"date": "2023-10-16", "close": 15.63, "volume": 13038.0}, {"date": "2023-10-17", "close": 15.65, "volume": 14969.0}, {"date": "2023-10-18", "close": 15.6, "volume": 10826.0}, {"date": "2023-10-19", "close": 15.51, "volume": 5996.0}, {"date": "2023-10-20", "close": 15.53, "volume": 4484.0}, {"date": "2023-10-23", "close": 15.7, "volume": 15205.0}, {"date": "2023-10-24", "close": 16.13, "volume": 24918.0}, {"date": "2023-10-25", "close": 15.97, "volume": 93479.0}, {"date": "2023-10-26", "close": 16.05, "volume": 8392.0}, {"date": "2023-10-27", "close": 15.93, "volume": 7619.0}, {"date": "2023-10-30", "close": 16.1, "volume": 19528.0}, {"date": "2023-10-31", "close": 16.16, "volume": 21050.0}, {"date": "2023-11-01", "close": 16.16, "volume": 6927.0}, {"date": "2023-11-02", "close": 16.1, "volume": 18764.0}, {"date": "2023-11-03", "close": 16.3275, "volume": 9226.0}, {"date": "2023-11-06", "close": 16.1, "volume": 20363.0}, {"date": "2023-11-07", "close": 16.26, "volume": 2600.0}, {"date": "2023-11-08", "close": 16.11, "volume": 29331.0}, {"date": "2023-11-09", "close": 15.9, "volume": 17656.0}, {"date": "2023-11-10", "close": 15.76, "volume": 7532.0}, {"date": "2023-11-13", "close": 15.74, "volume": 9150.0}, {"date": "2023-11-14", "close": 15.76, "volume": 31889.0}, {"date": "2023-11-15", "close": 15.74, "volume": 24589.0}, {"date": "2023-11-16", "close": 15.9, "volume": 38546.0}, {"date": "2023-11-17", "close": 15.85, "volume": 24718.0}, {"date": "2023-11-20", "close": 16.185, "volume": 30736.0}, {"date": "2023-11-21", "close": 16.16, "volume": 16521.0}, {"date": "2023-11-22", "close": 16.26, "volume": 21070.0}, {"date": "2023-11-24", "close": 16.365, "volume": 996.0}, {"date": "2023-11-27", "close": 16.13, "volume": 39466.0}, {"date": "2023-11-28", "close": 16.34, "volume": 11294.0}, {"date": "2023-11-29", "close": 16.25, "volume": 19927.0}, {"date": "2023-11-30", "close": 16.38, "volume": 18893.0}, {"date": "2023-12-01", "close": 16.83, "volume": 41123.0}, {"date": "2023-12-04", "close": 16.83, "volume": 30747.0}, {"date": "2023-12-05", "close": 17.08, "volume": 38184.0}, {"date": "2023-12-06", "close": 16.96, "volume": 23165.0}, {"date": "2023-12-07", "close": 17.45, "volume": 145142.0}, {"date": "2023-12-08", "close": 17.2389, "volume": 20846.0}, {"date": "2023-12-11", "close": 16.94, "volume": 22045.0}, {"date": "2023-12-12", "close": 16.92, "volume": 34153.0}, {"date": "2023-12-13", "close": 16.98, "volume": 24125.0}, {"date": "2023-12-14", "close": 17.12, "volume": 12616.0}, {"date": "2023-12-15", "close": 17.365, "volume": 64019.0}, {"date": "2023-12-18", "close": 17.43, "volume": 68640.0}, {"date": "2023-12-19", "close": 17.52, "volume": 79387.0}, {"date": "2023-12-20", "close": 17.35, "volume": 11976.0}, {"date": "2023-12-21", "close": 17.1, "volume": 16827.0}, {"date": "2023-12-22", "close": 17.05, "volume": 14390.0}, {"date": "2023-12-26", "close": 16.81, "volume": 23009.0}, {"date": "2023-12-27", "close": 16.82, "volume": 24998.0}, {"date": "2023-12-28", "close": 16.92, "volume": 16543.0}, {"date": "2023-12-29", "close": 16.88, "volume": 19289.0}, {"date": "2024-01-02", "close": 16.89, "volume": 20409.0}, {"date": "2024-01-03", "close": 17.0, "volume": 7097.0}, {"date": "2024-01-04", "close": 17.22, "volume": 49027.0}, {"date": "2024-01-05", "close": 17.31, "volume": 15134.0}, {"date": "2024-01-08", "close": 17.3, "volume": 12720.0}, {"date": "2024-01-09", "close": 17.395, "volume": 12345.0}, {"date": "2024-01-10", "close": 17.3301, "volume": 8294.0}, {"date": "2024-01-11", "close": 17.28, "volume": 22844.0}, {"date": "2024-01-12", "close": 17.08, "volume": 15791.0}, {"date": "2024-01-16", "close": 16.82, "volume": 11082.0}, {"date": "2024-01-17", "close": 16.72, "volume": 12123.0}, {"date": "2024-01-18", "close": 16.76, "volume": 14555.0}, {"date": "2024-01-19", "close": 16.71, "volume": 30043.0}, {"date": "2024-01-22", "close": 16.9, "volume": 42604.0}, {"date": "2024-01-23", "close": 16.79, "volume": 10688.0}, {"date": "2024-01-24", "close": 16.95, "volume": 12399.0}, {"date": "2024-01-25", "close": 16.91, "volume": 15602.0}, {"date": "2024-01-26", "close": 16.98, "volume": 15465.0}, {"date": "2024-01-29", "close": 17.16, "volume": 22672.0}, {"date": "2024-01-30", "close": 17.27, "volume": 16952.0}, {"date": "2024-01-31", "close": 17.11, "volume": 64311.0}, {"date": "2024-02-01", "close": 16.8, "volume": 131861.0}, {"date": "2024-02-02", "close": 16.7, "volume": 138884.0}, {"date": "2024-02-05", "close": 16.77, "volume": 58256.0}, {"date": "2024-02-06", "close": 16.75, "volume": 31991.0}, {"date": "2024-02-07", "close": 16.85, "volume": 42143.0}, {"date": "2024-02-08", "close": 16.81, "volume": 27725.0}, {"date": "2024-02-09", "close": 16.92, "volume": 31481.0}, {"date": "2024-02-12", "close": 16.86, "volume": 40249.0}, {"date": "2024-02-13", "close": 16.67, "volume": 30912.0}, {"date": "2024-02-14", "close": 16.67, "volume": 18716.0}, {"date": "2024-02-15", "close": 16.81, "volume": 47343.0}, {"date": "2024-02-16", "close": 16.81, "volume": 10047.0}, {"date": "2024-02-20", "close": 16.84, "volume": 18602.0}, {"date": "2024-02-21", "close": 16.9, "volume": 70302.0}, {"date": "2024-02-22", "close": 16.85, "volume": 121960.0}, {"date": "2024-02-23", "close": 16.97, "volume": 18022.0}, {"date": "2024-02-26", "close": 16.97, "volume": 19724.0}, {"date": "2024-02-27", "close": 17.15, "volume": 15045.0}, {"date": "2024-02-28", "close": 17.37, "volume": 11008.0}, {"date": "2024-02-29", "close": 17.5, "volume": 19641.0}, {"date": "2024-03-01", "close": 17.45, "volume": 16546.0}, {"date": "2024-03-04", "close": 17.49, "volume": 15994.0}, {"date": "2024-03-05", "close": 17.48, "volume": 13936.0}, {"date": "2024-03-06", "close": 17.55, "volume": 12691.0}, {"date": "2024-03-07", "close": 17.62, "volume": 12464.0}, {"date": "2024-03-08", "close": 17.78, "volume": 20304.0}, {"date": "2024-03-11", "close": 17.86, "volume": 12745.0}, {"date": "2024-03-12", "close": 17.8, "volume": 23322.0}, {"date": "2024-03-13", "close": 17.88, "volume": 9891.0}, {"date": "2024-03-14", "close": 17.71, "volume": 11862.0}, {"date": "2024-03-15", "close": 17.66, "volume": 10061.0}, {"date": "2024-03-18", "close": 17.72, "volume": 13420.0}, {"date": "2024-03-19", "close": 17.73, "volume": 5651.0}, {"date": "2024-03-20", "close": 17.73, "volume": 10808.0}, {"date": "2024-03-21", "close": 17.79, "volume": 5522.0}, {"date": "2024-03-22", "close": 17.79, "volume": 5640.0}, {"date": "2024-03-25", "close": 17.6595, "volume": 14471.0}, {"date": "2024-03-26", "close": 17.7, "volume": 6478.0}, {"date": "2024-03-27", "close": 17.85, "volume": 15023.0}, {"date": "2024-03-28", "close": 17.76, "volume": 12904.0}, {"date": "2024-04-01", "close": 17.77, "volume": 19531.0}, {"date": "2024-04-02", "close": 17.67, "volume": 12898.0}, {"date": "2024-04-03", "close": 17.72, "volume": 3767.0}, {"date": "2024-04-04", "close": 17.75, "volume": 12448.0}, {"date": "2024-04-05", "close": 17.65, "volume": 14408.0}, {"date": "2024-04-08", "close": 17.75, "volume": 16751.0}, {"date": "2024-04-09", "close": 17.64, "volume": 14457.0}, {"date": "2024-04-10", "close": 17.49, "volume": 14564.0}, {"date": "2024-04-11", "close": 17.48, "volume": 6412.0}, {"date": "2024-04-12", "close": 17.26, "volume": 34239.0}, {"date": "2024-04-15", "close": 17.11, "volume": 18970.0}, {"date": "2024-04-16", "close": 17.17, "volume": 12705.0}, {"date": "2024-04-17", "close": 17.3, "volume": 8438.0}, {"date": "2024-04-18", "close": 17.38, "volume": 106993.0}, {"date": "2024-04-19", "close": 17.3, "volume": 7615.0}, {"date": "2024-04-22", "close": 17.39, "volume": 9152.0}, {"date": "2024-04-23", "close": 17.46, "volume": 8305.0}, {"date": "2024-04-24", "close": 17.4, "volume": 10733.0}, {"date": "2024-04-25", "close": 17.35, "volume": 2703.0}, {"date": "2024-04-26", "close": 17.48, "volume": 13727.0}, {"date": "2024-04-29", "close": 17.5, "volume": 9290.0}, {"date": "2024-04-30", "close": 17.415, "volume": 10675.0}, {"date": "2024-05-01", "close": 17.52, "volume": 10663.0}, {"date": "2024-05-02", "close": 17.5, "volume": 6887.0}, {"date": "2024-05-03", "close": 17.66, "volume": 12704.0}, {"date": "2024-05-06", "close": 17.615, "volume": 9581.0}, {"date": "2024-05-07", "close": 17.58, "volume": 20173.0}, {"date": "2024-05-08", "close": 17.57, "volume": 3009.0}, {"date": "2024-05-09", "close": 17.63, "volume": 8062.0}, {"date": "2024-05-10", "close": 17.59, "volume": 5522.0}, {"date": "2024-05-13", "close": 17.59, "volume": 21517.0}, {"date": "2024-05-14", "close": 17.4, "volume": 29761.0}, {"date": "2024-05-15", "close": 17.52, "volume": 17983.0}, {"date": "2024-05-16", "close": 17.63, "volume": 24283.0}, {"date": "2024-05-17", "close": 17.56, "volume": 39328.0}, {"date": "2024-05-20", "close": 17.58, "volume": 5890.0}, {"date": "2024-05-21", "close": 17.54, "volume": 21527.0}, {"date": "2024-05-22", "close": 17.375, "volume": 27450.0}, {"date": "2024-05-23", "close": 17.39, "volume": 12975.0}, {"date": "2024-05-24", "close": 17.32, "volume": 13241.0}, {"date": "2024-05-28", "close": 17.2602, "volume": 7349.0}, {"date": "2024-05-29", "close": 17.15, "volume": 5624.0}, {"date": "2024-05-30", "close": 17.27, "volume": 15342.0}, {"date": "2024-05-31", "close": 17.46, "volume": 13294.0}, {"date": "2024-06-03", "close": 17.39, "volume": 25950.0}, {"date": "2024-06-04", "close": 17.62, "volume": 29924.0}, {"date": "2024-06-05", "close": 17.75, "volume": 15904.0}, {"date": "2024-06-06", "close": 17.99, "volume": 10819.0}, {"date": "2024-06-07", "close": 17.85, "volume": 13978.0}, {"date": "2024-06-10", "close": 17.88, "volume": 15853.0}, {"date": "2024-06-11", "close": 17.91, "volume": 7354.0}, {"date": "2024-06-12", "close": 17.99, "volume": 19210.0}, {"date": "2024-06-13", "close": 17.94, "volume": 13117.0}, {"date": "2024-06-14", "close": 17.96, "volume": 7425.0}, {"date": "2024-06-17", "close": 17.96, "volume": 2594.0}, {"date": "2024-06-18", "close": 17.72, "volume": 7027.0}, {"date": "2024-06-20", "close": 18.01, "volume": 14012.0}, {"date": "2024-06-21", "close": 18.165, "volume": 15918.0}, {"date": "2024-06-24", "close": 18.0, "volume": 10038.0}, {"date": "2024-06-25", "close": 18.09, "volume": 5729.0}, {"date": "2024-06-26", "close": 17.9, "volume": 26675.0}, {"date": "2024-06-27", "close": 17.83, "volume": 22581.0}, {"date": "2024-06-28", "close": 18.02, "volume": 8326.0}, {"date": "2024-07-01", "close": 18.0, "volume": 16206.0}, {"date": "2024-07-02", "close": 18.02, "volume": 16074.0}, {"date": "2024-07-03", "close": 18.17, "volume": 39377.0}, {"date": "2024-07-05", "close": 18.11, "volume": 50715.0}, {"date": "2024-07-08", "close": 18.16, "volume": 7498.0}, {"date": "2024-07-09", "close": 18.13, "volume": 40751.0}, {"date": "2024-07-10", "close": 18.19, "volume": 16981.0}, {"date": "2024-07-11", "close": 18.19, "volume": 45367.0}, {"date": "2024-07-12", "close": 18.15, "volume": 19128.0}, {"date": "2024-07-15", "close": 17.99, "volume": 17582.0}, {"date": "2024-07-16", "close": 18.25, "volume": 39498.0}, {"date": "2024-07-17", "close": 18.09, "volume": 27580.0}, {"date": "2024-07-18", "close": 18.24, "volume": 68460.0}, {"date": "2024-07-19", "close": 18.11, "volume": 7586.0}, {"date": "2024-07-22", "close": 17.92, "volume": 36337.0}, {"date": "2024-07-23", "close": 17.91, "volume": 47876.0}, {"date": "2024-07-24", "close": 17.84, "volume": 59637.0}, {"date": "2024-07-25", "close": 17.83, "volume": 31230.0}, {"date": "2024-07-26", "close": 17.94, "volume": 17684.0}, {"date": "2024-07-29", "close": 17.99, "volume": 15164.0}, {"date": "2024-07-30", "close": 18.1, "volume": 32743.0}, {"date": "2024-07-31", "close": 18.21, "volume": 32908.0}, {"date": "2024-08-01", "close": 18.21, "volume": 30748.0}, {"date": "2024-08-02", "close": 18.18, "volume": 63120.0}, {"date": "2024-08-05", "close": 18.13, "volume": 35794.0}, {"date": "2024-08-06", "close": 18.03, "volume": 25309.0}, {"date": "2024-08-07", "close": 18.09, "volume": 17802.0}, {"date": "2024-08-08", "close": 17.99, "volume": 15946.0}, {"date": "2024-08-09", "close": 17.95, "volume": 55893.0}, {"date": "2024-08-12", "close": 18.0, "volume": 19273.0}, {"date": "2024-08-13", "close": 18.02, "volume": 12718.0}, {"date": "2024-08-14", "close": 18.09, "volume": 18168.0}, {"date": "2024-08-15", "close": 17.9, "volume": 65534.0}, {"date": "2024-08-16", "close": 17.89, "volume": 27307.0}, {"date": "2024-08-19", "close": 17.9, "volume": 26313.0}, {"date": "2024-08-20", "close": 17.97, "volume": 18990.0}, {"date": "2024-08-21", "close": 18.09, "volume": 47565.0}, {"date": "2024-08-22", "close": 18.1, "volume": 38931.0}, {"date": "2024-08-23", "close": 18.27, "volume": 37522.0}, {"date": "2024-08-26", "close": 18.31, "volume": 17581.0}, {"date": "2024-08-27", "close": 18.31, "volume": 25926.0}, {"date": "2024-08-28", "close": 18.29, "volume": 15685.0}, {"date": "2024-08-29", "close": 18.24, "volume": 16292.0}, {"date": "2024-08-30", "close": 18.26, "volume": 19342.0}, {"date": "2024-09-03", "close": 18.18, "volume": 32376.0}, {"date": "2024-09-04", "close": 18.2, "volume": 18935.0}, {"date": "2024-09-05", "close": 18.21, "volume": 20423.0}, {"date": "2024-09-06", "close": 18.05, "volume": 39738.0}, {"date": "2024-09-09", "close": 18.05, "volume": 34851.0}, {"date": "2024-09-10", "close": 18.07, "volume": 22253.0}, {"date": "2024-09-11", "close": 18.09, "volume": 37220.0}, {"date": "2024-09-12", "close": 18.09, "volume": 18278.0}, {"date": "2024-09-13", "close": 18.08, "volume": 19117.0}, {"date": "2024-09-16", "close": 18.07, "volume": 13008.0}, {"date": "2024-09-17", "close": 18.15, "volume": 19065.0}, {"date": "2024-09-18", "close": 18.12, "volume": 24545.0}, {"date": "2024-09-19", "close": 18.12, "volume": 33305.0}, {"date": "2024-09-20", "close": 18.11, "volume": 24430.0}, {"date": "2024-09-23", "close": 18.17, "volume": 18719.0}, {"date": "2024-09-24", "close": 18.23, "volume": 18396.0}, {"date": "2024-09-25", "close": 18.45, "volume": 47133.0}, {"date": "2024-09-26", "close": 18.43, "volume": 9878.0}, {"date": "2024-09-27", "close": 18.33, "volume": 16805.0}, {"date": "2024-09-30", "close": 18.43, "volume": 19000.0}, {"date": "2024-10-01", "close": 18.52, "volume": 17738.0}, {"date": "2024-10-02", "close": 18.58, "volume": 19759.0}, {"date": "2024-10-03", "close": 18.63, "volume": 20385.0}, {"date": "2024-10-04", "close": 18.57, "volume": 24996.0}, {"date": "2024-10-07", "close": 18.69, "volume": 10476.0}, {"date": "2024-10-08", "close": 18.8, "volume": 17575.0}, {"date": "2024-10-09", "close": 18.69, "volume": 69377.0}, {"date": "2024-10-10", "close": 18.72, "volume": 19547.0}, {"date": "2024-10-11", "close": 18.69, "volume": 12355.0}, {"date": "2024-10-14", "close": 18.598, "volume": 27663.0}, {"date": "2024-10-15", "close": 18.57, "volume": 26050.0}, {"date": "2024-10-16", "close": 18.48, "volume": 18071.0}, {"date": "2024-10-17", "close": 18.45, "volume": 22671.0}, {"date": "2024-10-18", "close": 18.34, "volume": 13064.0}, {"date": "2024-10-21", "close": 18.2, "volume": 24645.0}, {"date": "2024-10-22", "close": 18.21, "volume": 18819.0}, {"date": "2024-10-23", "close": 18.14, "volume": 25534.0}, {"date": "2024-10-24", "close": 18.15, "volume": 21340.0}, {"date": "2024-10-25", "close": 18.3, "volume": 16099.0}, {"date": "2024-10-28", "close": 18.17, "volume": 7077.0}, {"date": "2024-10-29", "close": 18.08, "volume": 27421.0}, {"date": "2024-10-30", "close": 18.14, "volume": 8934.0}, {"date": "2024-10-31", "close": 18.23, "volume": 11070.0}, {"date": "2024-11-01", "close": 18.25, "volume": 16421.0}, {"date": "2024-11-04", "close": 18.16, "volume": 11538.0}, {"date": "2024-11-05", "close": 18.1, "volume": 20135.0}, {"date": "2024-11-06", "close": 18.14, "volume": 11929.0}, {"date": "2024-11-07", "close": 18.3301, "volume": 13318.0}, {"date": "2024-11-08", "close": 18.4218, "volume": 6551.0}, {"date": "2024-11-11", "close": 18.26, "volume": 26341.0}, {"date": "2024-11-12", "close": 18.07, "volume": 24212.0}, {"date": "2024-11-13", "close": 18.0793, "volume": 14085.0}, {"date": "2024-11-14", "close": 18.08, "volume": 13442.0}, {"date": "2024-11-15", "close": 17.95, "volume": 5799.0}, {"date": "2024-11-18", "close": 18.045, "volume": 12726.0}, {"date": "2024-11-19", "close": 18.025, "volume": 18244.0}, {"date": "2024-11-20", "close": 18.09, "volume": 6912.0}, {"date": "2024-11-21", "close": 18.135, "volume": 6690.0}, {"date": "2024-11-22", "close": 18.22, "volume": 7043.0}, {"date": "2024-11-25", "close": 18.25, "volume": 10854.0}, {"date": "2024-11-26", "close": 18.19, "volume": 7728.0}, {"date": "2024-11-27", "close": 18.25, "volume": 11979.0}, {"date": "2024-11-29", "close": 18.38, "volume": 5201.0}, {"date": "2024-12-02", "close": 18.41, "volume": 8708.0}, {"date": "2024-12-03", "close": 18.4879, "volume": 2171.0}, {"date": "2024-12-04", "close": 18.55, "volume": 23052.0}, {"date": "2024-12-05", "close": 18.5845, "volume": 18758.0}, {"date": "2024-12-06", "close": 18.62, "volume": 9554.0}, {"date": "2024-12-09", "close": 18.658, "volume": 11752.0}, {"date": "2024-12-10", "close": 18.81, "volume": 11343.0}, {"date": "2024-12-11", "close": 18.81, "volume": 15478.0}, {"date": "2024-12-12", "close": 18.9899, "volume": 19993.0}, {"date": "2024-12-13", "close": 18.72, "volume": 22417.0}, {"date": "2024-12-16", "close": 18.6603, "volume": 7889.0}, {"date": "2024-12-17", "close": 18.31, "volume": 53469.0}, {"date": "2024-12-18", "close": 18.275, "volume": 6648.0}, {"date": "2024-12-19", "close": 17.91, "volume": 18522.0}, {"date": "2024-12-20", "close": 18.1517, "volume": 15296.0}, {"date": "2024-12-23", "close": 18.06, "volume": 12841.0}, {"date": "2024-12-24", "close": 18.0, "volume": 18124.0}, {"date": "2024-12-26", "close": 18.095, "volume": 18090.0}, {"date": "2024-12-27", "close": 18.03, "volume": 15531.0}, {"date": "2024-12-30", "close": 18.04, "volume": 13274.0}, {"date": "2024-12-31", "close": 18.0, "volume": 28265.0}, {"date": "2025-01-02", "close": 18.14, "volume": 10589.0}, {"date": "2025-01-03", "close": 18.23, "volume": 12663.0}, {"date": "2025-01-06", "close": 18.17, "volume": 13721.0}, {"date": "2025-01-07", "close": 18.154, "volume": 31132.0}, {"date": "2025-01-08", "close": 18.19, "volume": 21207.0}, {"date": "2025-01-10", "close": 18.2399, "volume": 18721.0}, {"date": "2025-01-13", "close": 18.32, "volume": 29787.0}, {"date": "2025-01-14", "close": 18.58, "volume": 36832.0}, {"date": "2025-01-15", "close": 18.56, "volume": 17346.0}, {"date": "2025-01-16", "close": 18.6476, "volume": 22075.0}, {"date": "2025-01-17", "close": 18.58, "volume": 30511.0}, {"date": "2025-01-21", "close": 18.6291, "volume": 10242.0}, {"date": "2025-01-22", "close": 18.67, "volume": 6675.0}, {"date": "2025-01-23", "close": 18.5952, "volume": 17041.0}, {"date": "2025-01-24", "close": 18.64, "volume": 15141.0}, {"date": "2025-01-27", "close": 18.62, "volume": 15246.0}, {"date": "2025-01-28", "close": 18.6, "volume": 10241.0}, {"date": "2025-01-29", "close": 18.5825, "volume": 15424.0}, {"date": "2025-01-30", "close": 18.66, "volume": 7005.0}, {"date": "2025-01-31", "close": 18.67, "volume": 19052.0}, {"date": "2025-02-03", "close": 18.66, "volume": 13835.0}, {"date": "2025-02-04", "close": 18.765, "volume": 26397.0}, {"date": "2025-02-05", "close": 18.92, "volume": 16038.0}, {"date": "2025-02-06", "close": 18.94, "volume": 19930.0}, {"date": "2025-02-07", "close": 18.88, "volume": 10362.0}, {"date": "2025-02-10", "close": 18.97, "volume": 14190.0}, {"date": "2025-02-11", "close": 18.89, "volume": 17972.0}, {"date": "2025-02-12", "close": 18.94, "volume": 44948.0}, {"date": "2025-02-13", "close": 19.0499, "volume": 13648.0}, {"date": "2025-02-14", "close": 19.02, "volume": 17587.0}, {"date": "2025-02-18", "close": 18.76, "volume": 18455.0}, {"date": "2025-02-19", "close": 18.84, "volume": 27238.0}, {"date": "2025-02-20", "close": 18.84, "volume": 9086.0}, {"date": "2025-02-21", "close": 18.867, "volume": 16039.0}, {"date": "2025-02-24", "close": 18.93, "volume": 11125.0}, {"date": "2025-02-25", "close": 18.94, "volume": 11267.0}, {"date": "2025-02-26", "close": 18.94, "volume": 8036.0}, {"date": "2025-02-27", "close": 18.795, "volume": 10758.0}, {"date": "2025-02-28", "close": 19.05, "volume": 11436.0}, {"date": "2025-03-03", "close": 19.0, "volume": 22088.0}, {"date": "2025-03-04", "close": 18.99, "volume": 30880.0}, {"date": "2025-03-05", "close": 19.0, "volume": 22396.0}, {"date": "2025-03-06", "close": 18.95, "volume": 12879.0}, {"date": "2025-03-07", "close": 18.96, "volume": 19101.0}, {"date": "2025-03-10", "close": 19.07, "volume": 22657.0}, {"date": "2025-03-11", "close": 19.03, "volume": 11966.0}, {"date": "2025-03-12", "close": 19.05, "volume": 11291.0}, {"date": "2025-03-13", "close": 19.0044, "volume": 10413.0}, {"date": "2025-03-14", "close": 18.84, "volume": 7285.0}, {"date": "2025-03-17", "close": 18.8003, "volume": 10637.0}, {"date": "2025-03-18", "close": 18.7, "volume": 12643.0}, {"date": "2025-03-19", "close": 18.6, "volume": 9778.0}, {"date": "2025-03-20", "close": 18.68, "volume": 7900.0}, {"date": "2025-03-21", "close": 18.745, "volume": 23784.0}, {"date": "2025-03-24", "close": 18.77, "volume": 5407.0}, {"date": "2025-03-25", "close": 18.8, "volume": 10467.0}, {"date": "2025-03-26", "close": 18.78, "volume": 8382.0}, {"date": "2025-03-27", "close": 18.74, "volume": 6457.0}, {"date": "2025-03-28", "close": 18.77, "volume": 11702.0}, {"date": "2025-03-31", "close": 18.77, "volume": 24410.0}, {"date": "2025-04-01", "close": 18.07, "volume": 196381.0}, {"date": "2025-04-02", "close": 18.29, "volume": 67891.0}, {"date": "2025-04-03", "close": 18.1, "volume": 28901.0}, {"date": "2025-04-04", "close": 17.35, "volume": 77759.0}, {"date": "2025-04-07", "close": 17.16, "volume": 57904.0}, {"date": "2025-04-08", "close": 17.48, "volume": 16245.0}, {"date": "2025-04-09", "close": 17.72, "volume": 31640.0}, {"date": "2025-04-10", "close": 17.35, "volume": 9508.0}, {"date": "2025-04-11", "close": 17.56, "volume": 50761.0}, {"date": "2025-04-14", "close": 17.59, "volume": 27971.0}, {"date": "2025-04-15", "close": 17.7, "volume": 44034.0}, {"date": "2025-04-16", "close": 17.7, "volume": 25847.0}, {"date": "2025-04-17", "close": 17.73, "volume": 22226.0}, {"date": "2025-04-21", "close": 17.73, "volume": 10289.0}, {"date": "2025-04-22", "close": 17.8, "volume": 17847.0}, {"date": "2025-04-23", "close": 18.01, "volume": 11760.0}, {"date": "2025-04-24", "close": 17.9301, "volume": 11105.0}, {"date": "2025-04-25", "close": 18.05, "volume": 15781.0}, {"date": "2025-04-28", "close": 18.05, "volume": 6014.0}, {"date": "2025-04-29", "close": 18.0899, "volume": 14979.0}, {"date": "2025-04-30", "close": 18.07, "volume": 12128.0}, {"date": "2025-05-01", "close": 18.2599, "volume": 9117.0}, {"date": "2025-05-02", "close": 18.18, "volume": 6977.0}, {"date": "2025-05-05", "close": 18.18, "volume": 17649.0}, {"date": "2025-05-06", "close": 18.17, "volume": 13651.0}, {"date": "2025-05-07", "close": 18.27, "volume": 22431.0}, {"date": "2025-05-08", "close": 18.24, "volume": 8617.0}, {"date": "2025-05-09", "close": 18.16, "volume": 29750.0}, {"date": "2025-05-12", "close": 18.17, "volume": 26237.0}, {"date": "2025-05-13", "close": 18.14, "volume": 28626.0}, {"date": "2025-05-14", "close": 18.165, "volume": 9873.0}, {"date": "2025-05-15", "close": 18.12, "volume": 23420.0}, {"date": "2025-05-16", "close": 18.13, "volume": 25373.0}, {"date": "2025-05-19", "close": 18.09, "volume": 15317.0}, {"date": "2025-05-20", "close": 18.08, "volume": 13063.0}, {"date": "2025-05-21", "close": 18.02, "volume": 28979.0}, {"date": "2025-05-22", "close": 18.01, "volume": 19569.0}, {"date": "2025-05-23", "close": 18.03, "volume": 14268.0}, {"date": "2025-05-27", "close": 18.13, "volume": 24811.0}, {"date": "2025-05-28", "close": 18.0501, "volume": 47527.0}, {"date": "2025-05-29", "close": 18.2, "volume": 31234.0}, {"date": "2025-05-30", "close": 18.16, "volume": 9781.0}, {"date": "2025-06-02", "close": 18.15, "volume": 25551.0}, {"date": "2025-06-03", "close": 18.1753, "volume": 11979.0}, {"date": "2025-06-04", "close": 18.235, "volume": 21052.0}, {"date": "2025-06-05", "close": 18.22, "volume": 9137.0}, {"date": "2025-06-06", "close": 18.33, "volume": 18268.0}, {"date": "2025-06-09", "close": 18.37, "volume": 22951.0}, {"date": "2025-06-10", "close": 18.45, "volume": 11455.0}, {"date": "2025-06-11", "close": 18.326, "volume": 24234.0}, {"date": "2025-06-12", "close": 18.42, "volume": 19151.0}, {"date": "2025-06-13", "close": 18.27, "volume": 11829.0}, {"date": "2025-06-16", "close": 18.315, "volume": 9612.0}, {"date": "2025-06-17", "close": 18.41, "volume": 8484.0}, {"date": "2025-06-18", "close": 18.405, "volume": 5487.0}, {"date": "2025-06-20", "close": 18.34, "volume": 6571.0}, {"date": "2025-06-23", "close": 18.34, "volume": 22385.0}, {"date": "2025-06-24", "close": 18.55, "volume": 16828.0}, {"date": "2025-06-25", "close": 18.6, "volume": 13324.0}, {"date": "2025-06-26", "close": 18.56, "volume": 9388.0}, {"date": "2025-06-27", "close": 18.69, "volume": 12770.0}, {"date": "2025-06-30", "close": 18.74, "volume": 11536.0}, {"date": "2025-07-01", "close": 18.748, "volume": 15400.0}, {"date": "2025-07-02", "close": 18.78, "volume": 10655.0}, {"date": "2025-07-03", "close": 18.84, "volume": 16985.0}, {"date": "2025-07-07", "close": 18.84, "volume": 9817.0}, {"date": "2025-07-08", "close": 18.88, "volume": 31011.0}, {"date": "2025-07-09", "close": 18.99, "volume": 38310.0}, {"date": "2025-07-10", "close": 19.0, "volume": 15880.0}, {"date": "2025-07-11", "close": 19.0, "volume": 8205.0}, {"date": "2025-07-14", "close": 19.0, "volume": 18994.0}, {"date": "2025-07-15", "close": 19.02, "volume": 11641.0}, {"date": "2025-07-16", "close": 18.92, "volume": 10524.0}, {"date": "2025-07-17", "close": 18.95, "volume": 7628.0}, {"date": "2025-07-18", "close": 18.985, "volume": 8754.0}, {"date": "2025-07-21", "close": 18.9001, "volume": 6286.0}, {"date": "2025-07-22", "close": 18.6345, "volume": 55659.0}, {"date": "2025-07-23", "close": 18.71, "volume": 26249.0}, {"date": "2025-07-24", "close": 18.7, "volume": 30231.0}, {"date": "2025-07-25", "close": 18.79, "volume": 39462.0}, {"date": "2025-07-28", "close": 18.87, "volume": 11396.0}, {"date": "2025-07-29", "close": 18.88, "volume": 20804.0}, {"date": "2025-07-30", "close": 18.91, "volume": 6529.0}, {"date": "2025-07-31", "close": 18.89, "volume": 8844.0}, {"date": "2025-08-01", "close": 18.95, "volume": 11128.0}, {"date": "2025-08-04", "close": 18.912, "volume": 9197.0}, {"date": "2025-08-05", "close": 18.9248, "volume": 6278.0}, {"date": "2025-08-06", "close": 18.9, "volume": 7084.0}, {"date": "2025-08-07", "close": 18.95, "volume": 9894.0}, {"date": "2025-08-08", "close": 18.9, "volume": 15293.0}, {"date": "2025-08-11", "close": 18.94, "volume": 28910.0}, {"date": "2025-08-12", "close": 18.92, "volume": 18344.0}, {"date": "2025-08-13", "close": 18.96, "volume": 13967.0}, {"date": "2025-08-14", "close": 18.92, "volume": 15571.0}, {"date": "2025-08-15", "close": 18.78, "volume": 24386.0}, {"date": "2025-08-18", "close": 18.84, "volume": 14764.0}, {"date": "2025-08-19", "close": 18.84, "volume": 17398.0}, {"date": "2025-08-20", "close": 18.82, "volume": 4038.0}, {"date": "2025-08-21", "close": 18.6594, "volume": 20214.0}, {"date": "2025-08-22", "close": 18.85, "volume": 14630.0}, {"date": "2025-08-25", "close": 18.7968, "volume": 18979.0}, {"date": "2025-08-26", "close": 18.76, "volume": 9033.0}, {"date": "2025-08-27", "close": 18.735, "volume": 13325.0}, {"date": "2025-08-28", "close": 18.7554, "volume": 9749.0}, {"date": "2025-08-29", "close": 18.8, "volume": 18733.0}, {"date": "2025-09-02", "close": 18.8, "volume": 12876.0}, {"date": "2025-09-03", "close": 18.8109, "volume": 21152.0}, {"date": "2025-09-04", "close": 18.89, "volume": 17211.0}, {"date": "2025-09-05", "close": 18.8742, "volume": 25164.0}, {"date": "2025-09-08", "close": 18.89, "volume": 18926.0}, {"date": "2025-09-09", "close": 18.92, "volume": 23978.0}, {"date": "2025-09-10", "close": 18.88, "volume": 31166.0}, {"date": "2025-09-11", "close": 18.92, "volume": 11638.0}, {"date": "2025-09-12", "close": 18.92, "volume": 11614.0}, {"date": "2025-09-15", "close": 18.93, "volume": 18476.0}, {"date": "2025-09-16", "close": 19.01, "volume": 69960.0}, {"date": "2025-09-17", "close": 19.01, "volume": 53683.0}, {"date": "2025-09-18", "close": 18.99, "volume": 17864.0}, {"date": "2025-09-19", "close": 18.85, "volume": 5321.0}, {"date": "2025-09-22", "close": 19.0, "volume": 12692.0}, {"date": "2025-09-23", "close": 19.02, "volume": 21790.0}, {"date": "2025-09-24", "close": 18.95, "volume": 16266.0}, {"date": "2025-09-25", "close": 18.93, "volume": 24773.0}, {"date": "2025-09-26", "close": 18.85, "volume": 32374.0}, {"date": "2025-09-29", "close": 18.7115, "volume": 17309.0}, {"date": "2025-09-30", "close": 18.72, "volume": 19849.0}, {"date": "2025-10-01", "close": 18.68, "volume": 17246.0}, {"date": "2025-10-02", "close": 18.7, "volume": 8293.0}, {"date": "2025-10-03", "close": 18.7, "volume": 18225.0}, {"date": "2025-10-06", "close": 18.6, "volume": 13839.0}, {"date": "2025-10-07", "close": 18.67, "volume": 17789.0}, {"date": "2025-10-08", "close": 18.8499, "volume": 14423.0}, {"date": "2025-10-09", "close": 18.82, "volume": 22922.0}, {"date": "2025-10-10", "close": 18.832, "volume": 10008.0}, {"date": "2025-10-13", "close": 18.92, "volume": 12229.0}, {"date": "2025-10-14", "close": 18.88, "volume": 23074.0}, {"date": "2025-10-15", "close": 18.79, "volume": 9210.0}, {"date": "2025-10-16", "close": 18.78, "volume": 12628.0}, {"date": "2025-10-17", "close": 18.79, "volume": 8159.0}, {"date": "2025-10-20", "close": 18.615, "volume": 10294.0}, {"date": "2025-10-21", "close": 18.65, "volume": 27096.0}, {"date": "2025-10-22", "close": 18.69, "volume": 17647.0}, {"date": "2025-10-23", "close": 18.71, "volume": 8674.0}, {"date": "2025-10-24", "close": 18.65, "volume": 24602.0}, {"date": "2025-10-27", "close": 18.58, "volume": 26518.0}, {"date": "2025-10-28", "close": 18.56, "volume": 8704.0}, {"date": "2025-10-29", "close": 18.69, "volume": 18913.0}, {"date": "2025-10-30", "close": 18.67, "volume": 2859.0}, {"date": "2025-10-31", "close": 18.79, "volume": 19534.0}, {"date": "2025-11-03", "close": 18.76, "volume": 14627.0}, {"date": "2025-11-04", "close": 18.72, "volume": 10936.0}, {"date": "2025-11-05", "close": 18.695, "volume": 2731.0}, {"date": "2025-11-06", "close": 18.7, "volume": 16215.0}, {"date": "2025-11-07", "close": 18.76, "volume": 14789.0}, {"date": "2025-11-10", "close": 18.76, "volume": 28187.0}, {"date": "2025-11-11", "close": 18.9, "volume": 12677.0}, {"date": "2025-11-12", "close": 18.89, "volume": 15487.0}, {"date": "2025-11-13", "close": 18.83, "volume": 18020.0}, {"date": "2025-11-14", "close": 18.77, "volume": 17840.0}, {"date": "2025-11-17", "close": 18.78, "volume": 9218.0}, {"date": "2025-11-18", "close": 18.75, "volume": 17021.0}, {"date": "2025-11-19", "close": 18.67, "volume": 9928.0}, {"date": "2025-11-20", "close": 18.73, "volume": 10276.0}, {"date": "2025-11-21", "close": 18.7, "volume": 8782.0}, {"date": "2025-11-24", "close": 18.63, "volume": 16094.0}, {"date": "2025-11-25", "close": 18.69, "volume": 16314.0}, {"date": "2025-11-26", "close": 18.65, "volume": 13589.0}, {"date": "2025-11-28", "close": 18.6, "volume": 13539.0}, {"date": "2025-12-01", "close": 18.61, "volume": 16980.0}, {"date": "2025-12-02", "close": 18.55, "volume": 13969.0}, {"date": "2025-12-03", "close": 18.56, "volume": 12889.0}, {"date": "2025-12-04", "close": 18.58, "volume": 17465.0}, {"date": "2025-12-05", "close": 18.604, "volume": 16898.0}, {"date": "2025-12-08", "close": 18.525, "volume": 8306.0}, {"date": "2025-12-09", "close": 18.32, "volume": 44982.0}, {"date": "2025-12-10", "close": 18.37, "volume": 23552.0}, {"date": "2025-12-11", "close": 18.34, "volume": 28145.0}, {"date": "2025-12-12", "close": 18.42, "volume": 20344.0}, {"date": "2025-12-15", "close": 18.34, "volume": 20133.0}, {"date": "2025-12-16", "close": 18.25, "volume": 36964.0}, {"date": "2025-12-17", "close": 18.205, "volume": 18094.0}, {"date": "2025-12-18", "close": 18.46, "volume": 25741.0}, {"date": "2025-12-19", "close": 18.27, "volume": 6057.0}, {"date": "2025-12-22", "close": 18.36, "volume": 9643.0}, {"date": "2025-12-23", "close": 18.27, "volume": 11239.0}, {"date": "2025-12-24", "close": 18.26, "volume": 14045.0}, {"date": "2025-12-26", "close": 18.23, "volume": 13031.0}, {"date": "2025-12-29", "close": 18.11, "volume": 32827.0}, {"date": "2025-12-30", "close": 18.11, "volume": 47684.0}, {"date": "2025-12-31", "close": 18.19, "volume": 39403.0}, {"date": "2026-01-02", "close": 18.15, "volume": 21412.0}, {"date": "2026-01-05", "close": 18.13, "volume": 19939.0}, {"date": "2026-01-06", "close": 18.14, "volume": 17744.0}, {"date": "2026-01-07", "close": 18.12, "volume": 27498.0}, {"date": "2026-01-08", "close": 18.169, "volume": 10018.0}, {"date": "2026-01-09", "close": 18.43, "volume": 42347.0}, {"date": "2026-01-12", "close": 18.38, "volume": 10244.0}, {"date": "2026-01-13", "close": 18.379, "volume": 12588.0}, {"date": "2026-01-14", "close": 18.43, "volume": 14121.0}, {"date": "2026-01-15", "close": 18.4, "volume": 23185.0}, {"date": "2026-01-16", "close": 18.38, "volume": 9302.0}, {"date": "2026-01-20", "close": 18.3, "volume": 17531.0}, {"date": "2026-01-21", "close": 18.3, "volume": 14849.0}, {"date": "2026-01-22", "close": 18.39, "volume": 40599.0}, {"date": "2026-01-23", "close": 18.48, "volume": 18729.0}, {"date": "2026-01-26", "close": 18.45, "volume": 16818.0}, {"date": "2026-01-27", "close": 18.54, "volume": 21238.0}, {"date": "2026-01-28", "close": 18.495, "volume": 15153.0}, {"date": "2026-01-29", "close": 18.53, "volume": 13113.0}, {"date": "2026-01-30", "close": 18.66, "volume": 30629.0}, {"date": "2026-02-02", "close": 18.63, "volume": 35996.0}, {"date": "2026-02-03", "close": 18.41, "volume": 39433.0}, {"date": "2026-02-04", "close": 18.6, "volume": 13932.0}, {"date": "2026-02-05", "close": 18.67, "volume": 12242.0}, {"date": "2026-02-06", "close": 18.71, "volume": 17715.0}, {"date": "2026-02-09", "close": 18.76, "volume": 23189.0}, {"date": "2026-02-10", "close": 18.85, "volume": 14888.0}, {"date": "2026-02-11", "close": 18.85, "volume": 36041.0}, {"date": "2026-02-12", "close": 18.83, "volume": 33441.0}, {"date": "2026-02-13", "close": 18.71, "volume": 19711.0}, {"date": "2026-02-17", "close": 18.52, "volume": 15532.0}, {"date": "2026-02-18", "close": 18.5, "volume": 15662.0}, {"date": "2026-02-19", "close": 18.59, "volume": 11562.0}, {"date": "2026-02-20", "close": 18.61, "volume": 11389.0}, {"date": "2026-02-23", "close": 18.46, "volume": 9609.0}, {"date": "2026-02-24", "close": 18.43, "volume": 30688.0}, {"date": "2026-02-25", "close": 18.48, "volume": 13884.0}, {"date": "2026-02-26", "close": 18.43, "volume": 12714.0}, {"date": "2026-02-27", "close": 18.43, "volume": 17743.0}, {"date": "2026-03-02", "close": 18.42, "volume": 22971.0}, {"date": "2026-03-03", "close": 18.37, "volume": 10463.0}, {"date": "2026-03-04", "close": 18.4, "volume": 9054.0}, {"date": "2026-03-05", "close": 18.25, "volume": 18124.0}, {"date": "2026-03-06", "close": 18.16, "volume": 27501.0}, {"date": "2026-03-09", "close": 18.0, "volume": 19532.0}, {"date": "2026-03-10", "close": 18.116, "volume": 14236.0}, {"date": "2026-03-11", "close": 18.05, "volume": 13687.0}, {"date": "2026-03-12", "close": 18.18, "volume": 12626.0}, {"date": "2026-03-13", "close": 18.19, "volume": 28994.0}, {"date": "2026-03-16", "close": 17.93, "volume": 25866.0}, {"date": "2026-03-17", "close": 18.094, "volume": 7788.0}, {"date": "2026-03-18", "close": 18.02, "volume": 11628.0}, {"date": "2026-03-19", "close": 18.115, "volume": 12599.0}, {"date": "2026-03-20", "close": 18.05, "volume": 3308.0}, {"date": "2026-03-23", "close": 17.967, "volume": 8771.0}, {"date": "2026-03-24", "close": 17.97, "volume": 2879.0}, {"date": "2026-03-25", "close": 18.0131, "volume": 24976.0}, {"date": "2026-03-26", "close": 17.93, "volume": 18987.0}, {"date": "2026-03-27", "close": 17.565, "volume": 12167.0}, {"date": "2026-03-30", "close": 17.65, "volume": 28174.0}, {"date": "2026-03-31", "close": 18.13, "volume": 27048.0}, {"date": "2026-04-01", "close": 18.245, "volume": 10319.0}, {"date": "2026-04-02", "close": 18.29, "volume": 13135.0}, {"date": "2026-04-06", "close": 18.415, "volume": 24675.0}, {"date": "2026-04-07", "close": 18.41, "volume": 6041.0}, {"date": "2026-04-08", "close": 18.56, "volume": 20803.0}, {"date": "2026-04-09", "close": 18.575, "volume": 13013.0}, {"date": "2026-04-10", "close": 18.565, "volume": 19489.0}, {"date": "2026-04-13", "close": 18.54, "volume": 11368.0}, {"date": "2026-04-14", "close": 18.48, "volume": 11877.0}, {"date": "2026-04-15", "close": 18.47, "volume": 7810.0}, {"date": "2026-04-16", "close": 18.455, "volume": 14416.0}, {"date": "2026-04-17", "close": 18.56, "volume": 10167.0}, {"date": "2026-04-20", "close": 18.39, "volume": 12985.0}, {"date": "2026-04-21", "close": 18.36, "volume": 5315.0}, {"date": "2026-04-22", "close": 18.39, "volume": 22681.0}, {"date": "2026-04-23", "close": 18.2, "volume": 12935.0}, {"date": "2026-04-24", "close": 18.165, "volume": 15682.0}, {"date": "2026-04-27", "close": 18.15, "volume": 22091.0}, {"date": "2026-04-28", "close": 18.11, "volume": 18535.0}, {"date": "2026-04-29", "close": 18.09, "volume": 6436.0}, {"date": "2026-04-30", "close": 18.17, "volume": 17367.0}, {"date": "2026-05-01", "close": 18.16, "volume": 16171.0}, {"date": "2026-05-04", "close": 18.1, "volume": 16127.0}, {"date": "2026-05-05", "close": 18.42, "volume": 56886.0}, {"date": "2026-05-06", "close": 18.3, "volume": 14866.0}, {"date": "2026-05-07", "close": 18.37, "volume": 25637.0}, {"date": "2026-05-08", "close": 18.61, "volume": 40681.0}, {"date": "2026-05-11", "close": 18.54, "volume": 21865.0}, {"date": "2026-05-12", "close": 18.55, "volume": 16017.0}, {"date": "2026-05-13", "close": 18.55, "volume": 25327.0}, {"date": "2026-05-14", "close": 18.55, "volume": 9644.0}, {"date": "2026-05-15", "close": 18.5, "volume": 5736.0}, {"date": "2026-05-18", "close": 18.24, "volume": 34277.0}, {"date": "2026-05-19", "close": 18.28, "volume": 10706.0}, {"date": "2026-05-20", "close": 18.38, "volume": 5718.0}, {"date": "2026-05-21", "close": 18.413, "volume": 9543.0}, {"date": "2026-05-22", "close": 18.32, "volume": 22230.0}, {"date": "2026-05-26", "close": 18.2, "volume": 22237.0}, {"date": "2026-05-27", "close": 18.28, "volume": 19212.0}, {"date": "2026-05-28", "close": 18.11, "volume": 30177.0}, {"date": "2026-05-29", "close": 18.07, "volume": 28191.0}, {"date": "2026-06-01", "close": 18.09, "volume": 34218.0}, {"date": "2026-06-02", "close": 18.07, "volume": 11789.0}, {"date": "2026-06-03", "close": 17.85, "volume": 24253.0}, {"date": "2026-06-04", "close": 17.81, "volume": 24556.0}, {"date": "2026-06-05", "close": 17.81, "volume": 28733.0}, {"date": "2026-06-08", "close": 17.65, "volume": 27018.0}, {"date": "2026-06-09", "close": 17.59, "volume": 22440.0}, {"date": "2026-06-10", "close": 17.74, "volume": 39538.0}, {"date": "2026-06-11", "close": 17.82, "volume": 18953.0}, {"date": "2026-06-12", "close": 17.92, "volume": 38280.0}, {"date": "2026-06-15", "close": 17.68, "volume": 36044.0}, {"date": "2026-06-16", "close": 17.7, "volume": 46680.0}, {"date": "2026-06-17", "close": 17.51, "volume": 33128.0}, {"date": "2026-06-18", "close": 17.38, "volume": 34529.0}, {"date": "2026-06-22", "close": 17.35, "volume": 20796.0}, {"date": "2026-06-23", "close": 17.37, "volume": 15155.0}, {"date": "2026-06-24", "close": 17.35, "volume": 28380.0}, {"date": "2026-06-25", "close": 17.42, "volume": 30571.0}, {"date": "2026-06-26", "close": 17.363, "volume": 34308.0}, {"date": "2026-06-29", "close": 17.44, "volume": 26366.0}, {"date": "2026-06-30", "close": 17.478, "volume": 44667.0}, {"date": "2026-07-01", "close": 17.47, "volume": 14888.0}, {"date": "2026-07-02", "close": 17.39, "volume": 28526.0}, {"date": "2026-07-06", "close": 17.43, "volume": 25155.0}, {"date": "2026-07-07", "close": 17.42, "volume": 34401.0}, {"date": "2026-07-08", "close": 17.37, "volume": 17226.0}, {"date": "2026-07-09", "close": 17.42, "volume": 12442.0}, {"date": "2026-07-10", "close": 17.45, "volume": 17657.0}, {"date": "2026-07-13", "close": 17.47, "volume": 26568.0}, {"date": "2026-07-14", "close": 17.59, "volume": 31892.0}, {"date": "2026-07-15", "close": 17.45, "volume": 11074.0}, {"date": "2026-07-16", "close": 17.55, "volume": 33546.0}, {"date": "2026-07-17", "close": 17.5368, "volume": 14657.0}, {"date": "2026-07-20", "close": 17.52, "volume": 12480.0}, {"date": "2026-07-21", "close": 17.58, "volume": 20883.0}, {"date": "2026-07-22", "close": 17.43, "volume": 13796.0}, {"date": "2026-07-23", "close": 17.34, "volume": 22963.0}, {"date": "2026-07-24", "close": 17.26, "volume": 22696.0}, {"date": "2026-07-27", "close": 17.33, "volume": 15043.0}, {"date": "2026-07-28", "close": 17.3, "volume": 37867.0}, {"date": "2026-07-29", "close": 17.28, "volume": 47600.0}, {"date": "2026-07-30", "close": 17.24, "volume": 27274.0}, {"date": "2026-07-31", "close": 17.25, "volume": 34523.0}, {"date": "2026-08-03", "close": 17.2, "volume": 35195.0}, {"date": "2026-08-04", "close": 17.25, "volume": 21773.0}, {"date": "2026-08-05", "close": 17.31, "volume": 24439.0}, {"date": "2026-08-06", "close": 17.28, "volume": 21487.0}, {"date": "2026-08-07", "close": 17.3, "volume": 23592.0}, {"date": "2026-08-10", "close": 17.32, "volume": 31170.0}, {"date": "2026-08-11", "close": 17.34, "volume": 19037.0}, {"date": "2026-08-12", "close": 17.35, "volume": 17527.0}, {"date": "2026-08-13", "close": 17.4, "volume": 13246.0}, {"date": "2026-08-14", "close": 17.18, "volume": 18579.0}, {"date": "2026-08-17", "close": 17.11, "volume": 13863.0}, {"date": "2026-08-18", "close": 16.88, "volume": 148852.0}, {"date": "2026-08-19", "close": 16.87, "volume": 44604.0}, {"date": "2026-08-20", "close": 16.85, "volume": 46913.0}, {"date": "2026-08-21", "close": 16.85, "volume": 18219.0}, {"date": "2026-08-24", "close": 16.83, "volume": 27279.0}, {"date": "2026-08-25", "close": 16.99, "volume": 17839.0}, {"date": "2026-08-26", "close": 16.9, "volume": 13196.0}, {"date": "2026-08-27", "close": 16.87, "volume": 9083.0}, {"date": "2026-08-28", "close": 16.9, "volume": 23831.0}, {"date": "2026-08-31", "close": 16.88, "volume": 16239.0}, {"date": "2026-09-01", "close": 16.86, "volume": 16978.0}, {"date": "2026-09-02", "close": 16.88, "volume": 11049.0}, {"date": "2026-09-03", "close": 16.86, "volume": 20225.0}, {"date": "2026-09-04", "close": 16.85, "volume": 12849.0}, {"date": "2026-09-08", "close": 16.84, "volume": 9447.0}, {"date": "2026-09-09", "close": 16.83, "volume": 17620.0}, {"date": "2026-09-10", "close": 16.81, "volume": 19351.0}, {"date": "2026-09-11", "close": 16.82, "volume": 6688.0}, {"date": "2026-09-14", "close": 16.595, "volume": 8887.0}, {"date": "2026-09-15", "close": 16.4, "volume": 18361.0}, {"date": "2026-09-16", "close": 16.43, "volume": 25657.0}, {"date": "2026-09-17", "close": 16.47, "volume": 19364.0}, {"date": "2026-09-18", "close": 16.39, "volume": 27692.0}, {"date": "2026-09-21", "close": 16.4, "volume": 21877.0}, {"date": "2026-09-22", "close": 16.38, "volume": 15054.0}, {"date": "2026-09-23", "close": 16.3, "volume": 59702.0}, {"date": "2026-09-24", "close": 16.15, "volume": 17519.0}, {"date": "2026-09-25", "close": 16.15, "volume": 37896.0}, {"date": "2026-09-28", "close": 16.13, "volume": 43295.0}, {"date": "2026-09-29", "close": 16.22, "volume": 41704.0}, {"date": "2026-09-30", "close": 16.37, "volume": 20404.0}, {"date": "2026-10-01", "close": 16.3, "volume": 42977.0}, {"date": "2026-10-02", "close": 16.36, "volume": 47475.0}, {"date": "2026-10-05", "close": 16.2, "volume": 24746.0}, {"date": "2026-10-06", "close": 16.24, "volume": 41446.0}, {"date": "2026-10-07", "close": 16.25, "volume": 31509.0}, {"date": "2026-10-08", "close": 16.25, "volume": 33344.0}, {"date": "2026-10-09", "close": 16.46, "volume": 33694.0}, {"date": "2026-10-12", "close": 16.39, "volume": 7650.0}, {"date": "2026-10-13", "close": 16.46, "volume": 7099.0}, {"date": "2026-10-14", "close": 16.28, "volume": 13010.0}, {"date": "2026-10-15", "close": 16.21, "volume": 20357.0}, {"date": "2026-10-16", "close": 16.25, "volume": 3548.0}, {"date": "2026-10-19", "close": 16.26, "volume": 10529.0}, {"date": "2026-10-20", "close": 16.1701, "volume": 35697.0}, {"date": "2026-10-21", "close": 16.22, "volume": 40421.0}, {"date": "2026-10-22", "close": 16.14, "volume": 30313.0}, {"date": "2026-10-23", "close": 16.12, "volume": 20822.0}, {"date": "2026-10-26", "close": 16.15, "volume": 9530.0}], "refreshing": true}