{"ticker": "NAD", "overview": {"cik": "1083839", "ticker": "NAD", "name": "Nuveen Quality Municipal Income Fund", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "4", "date": "2026-10-16", "title": "Insider transaction", "accession": "0001225208-26-008437", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-10-05", "title": "Form SCHEDULE 13D/A", "accession": "0000070858-26-000474", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0000070858-26-000473", "price_sensitive": false}, {"form": "424B3", "date": "2026-10-02", "title": "PROSPECTUS FILED PURSUANT TO RULE 424(B)(3)", "accession": "0001999371-26-021912", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "Insider transaction", "accession": "0001193125-26-401950", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-09-25", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-401948", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-09-25", "title": "Form NPORT-P", "accession": "0001083839-26-000018", "price_sensitive": false}, {"form": "3", "date": "2026-09-03", "title": "Initial insider holdings", "accession": "0001225208-26-007600", "price_sensitive": false}, {"form": "3", "date": "2026-09-03", "title": "Initial insider holdings", "accession": "0001225208-26-007599", "price_sensitive": false}, {"form": "3", "date": "2026-09-01", "title": "Initial insider holdings", "accession": "0001225208-26-007481", "price_sensitive": false}, {"form": "424B3", "date": "2026-08-31", "title": "PROSPECTUS FILED PURSUANT TO RULE 424(B)(3)", "accession": "0001999371-26-019265", "price_sensitive": false}, {"form": "N-PX", "date": "2026-08-20", "title": "Form N-PX", "accession": "0000930413-26-002615", "price_sensitive": false}, {"form": "40-17G", "date": "2026-07-16", "title": "Form 40-17G", "accession": "0001193125-26-305551", "price_sensitive": false}, {"form": "N-CSRS", "date": "2026-07-02", "title": "NUVEEN QUALITY MUNICIPAL INCOME FUND", "accession": "0001193125-26-293741", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-07-02", "title": "NUVEEN QUALITY MUNICIPAL INCOME FUND", "accession": "0001193125-26-293142", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-06-24", "title": "Form NPORT-P", "accession": "0001083839-26-000012", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-22", "title": "Form SCHEDULE 13D/A", "accession": "0000070858-26-000346", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-12", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-268969", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001193125-26-268965", "price_sensitive": false}, {"form": "N-23C-2", "date": "2026-05-01", "title": "NOTICE OF INTENTION TO REDEEM SECURITIES", "accession": "0001999371-26-009723", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-03-25", "title": "Form NPORT-P", "accession": "0001083839-26-000006", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-03-18", "title": "Form SCHEDULE 13D/A", "accession": "0000070858-26-000205", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-03-13", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-106523", "price_sensitive": false}, {"form": "4", "date": "2026-03-13", "title": "Insider transaction", "accession": "0001193125-26-106505", "price_sensitive": false}, {"form": "4", "date": "2026-03-06", "title": "Insider transaction", "accession": "0001225208-26-003389", "price_sensitive": false}]}, "description": "Nuveen Quality Municipal Income Fund trades as NAD on the NYSE and is registered in the United States. Privy Trades holds 71 insider filings for the company, from August 2003 to October 2026. Across those, 12 insiders disclosed 33 open-market purchases totalling $121.64M against 14 sales totalling $80.86M. The most recent filing on record is dated 16 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 33, "buy_sum": 121641664.41330704, "sell_n": 14, "sell_sum": 80855855.6398, "net": 40785808.77350704, "insiders": 12, "first_date": "2003-08-07", "last_date": "2026-10-16"}, "metrics": {"ticker": "NAD", "has_prices": true, "as_of": "2026-10-15", "last": 10.32, "prev_close": 10.13, "change": 0.1899999999999995, "change_pct": 0.018756169792694916, "session_volume": 1501233.0, "vwap_5": 10.211137974316097, "vwap_20": 10.151590680986166, "vwap_60": 10.645967039329694, "vwap_250": 11.448112174733824, "high_52w": 12.3, "low_52w": 9.87, "avg_volume_20": 2366237.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001225208-26-008477", "src": "INSIDERS", "ticker": "NAD", "cik": "1083839", "company": "Nuveen Quality Municipal Income Fund", "company_raw": "Nuveen Quality Municipal Income Fund", "who": "Young L. Robert", "who_key": "Robert Young L", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 337742.64, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Someone inside NAD is selling \u2014 $338K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1379422/000122520826008477/0001225208-26-008477-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25365}, {"id": "0001225208-26-008437", "src": "INSIDERS", "ticker": "NAD", "cik": "1083839", "company": "Nuveen Quality Municipal Income Fund", "company_raw": "Nuveen Quality Municipal Income Fund", "who": "Terence J. Toth", "who_key": "TOTH TERENCE J", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 71799.99920703999, "score": 47.3, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider puts $72K into NAD", "source_url": "https://www.sec.gov/Archives/edgar/data/1277392/000122520826008437/0001225208-26-008437-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28245}, {"id": "13DG-0000070858-26-000346", "src": "13DG", "ticker": "NAD", "cik": "1083839", "company": "Nuveen Quality Municipal Income Fund", "company_raw": "Nuveen Quality Municipal Income Fund", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "BANK OF AMERICA CORP /DE/ moves to a 52.3% activist stake in NAD", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/0000070858-26-000346-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-17", "mins": 199605}, {"id": "0001193125-26-268965", "src": "INSIDERS", "ticker": "NAD", "cik": "1083839", "company": "Nuveen Quality Municipal Income Fund", "company_raw": "Nuveen Quality Municipal Income Fund", "who": "Wells Fargo & company/mn", "who_key": "WELLS FARGO & COMPANY/MN", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner files routine paperwork on NAD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1083839/000119312526268965/0001193125-26-268965-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209685}, {"id": "13DG-0001193125-26-268969", "src": "13DG", "ticker": "NAD", "cik": "1083839", "company": "Nuveen Quality Municipal Income Fund", "company_raw": "Nuveen Quality Municipal Income Fund", "who": "Nuveen Quality Municipal Income Fund", "who_key": "Nuveen Quality Municipal Income Fund", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Nuveen Quality Municipal Income Fund moves to a 13.54% activist stake in NAD", "source_url": "https://www.sec.gov/Archives/edgar/data/1083839/0001193125-26-268969-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-10", "mins": 209685}, {"id": "0001193125-26-106505", "src": "INSIDERS", "ticker": "NAD", "cik": "1083839", "company": "Nuveen Quality Municipal Income Fund", "company_raw": "Nuveen Quality Municipal Income Fund", "who": "Wells Fargo & company/mn", "who_key": "WELLS FARGO & COMPANY/MN", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner files routine paperwork on NAD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1083839/000119312526106505/0001193125-26-106505-index.htm", "trade_date": "2026-03-11", "timestamp": "2026-03-11", "mins": 340725}, {"id": "0001225208-26-003389", "src": "INSIDERS", "ticker": "NAD", "cik": "1083839", "company": "Nuveen Quality Municipal Income Fund", "company_raw": "Nuveen Quality Municipal Income Fund", "who": "William A. Siffermann", "who_key": "Siffermann William A", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 1205.6200000000001, "score": 25.7, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "NAD gets $1K from the president", "source_url": "https://www.sec.gov/Archives/edgar/data/1083839/000122520826003389/0001225208-26-003389-index.htm", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349365}, {"id": "0000070858-26-000003", "src": "INSIDERS", "ticker": "NAD", "cik": "1083839", "company": "Nuveen Quality Municipal Income Fund", "company_raw": "Nuveen Quality Municipal Income Fund", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 76519.87000000001, "score": 35.2, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner buys $77K more of NAD", "source_url": "https://www.sec.gov/Archives/edgar/data/1083839/000007085826000003/0000070858-26-000003-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438645}, {"id": "0000070858-25-000188", "src": "INSIDERS", "ticker": "NAD", "cik": "1083839", "company": "Nuveen Quality Municipal Income Fund", "company_raw": "Nuveen Quality Municipal Income Fund", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 23321.6391, "score": 29.1, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 3 insiders into NAD", "source_url": "https://www.sec.gov/Archives/edgar/data/1083839/000007085825000188/0000070858-25-000188-index.htm", "trade_date": "2025-04-16", "timestamp": "2025-04-16", "mins": 814485}, {"id": "0001225208-25-003595", "src": "INSIDERS", "ticker": "NAD", "cik": "1083839", "company": "Nuveen Quality Municipal Income Fund", "company_raw": "Nuveen Quality Municipal Income Fund", "who": "William A. Siffermann", "who_key": "Siffermann William A", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 3481.6800000000003, "score": 38.4, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "3 insiders now buying NAD", "source_url": "https://www.sec.gov/Archives/edgar/data/1083839/000122520825003595/0001225208-25-003595-index.htm", "trade_date": "2025-03-21", "timestamp": "2025-03-21", "mins": 851925}, {"id": "0000070858-25-000024", "src": "INSIDERS", "ticker": "NAD", "cik": "1083839", "company": "Nuveen Quality Municipal Income Fund", "company_raw": "Nuveen Quality Municipal Income Fund", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 9368.0, "score": 24.7, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying NAD \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1083839/000007085825000024/0000070858-25-000024-index.htm", "trade_date": "2025-01-15", "timestamp": "2025-01-15", "mins": 945525}, {"id": "0000950170-24-135240", "src": "INSIDERS", "ticker": "NAD", "cik": "1083839", "company": "Nuveen Quality Municipal Income Fund", "company_raw": "Nuveen Quality Municipal Income Fund", "who": "Wells Fargo & company/mn", "who_key": "WELLS FARGO & COMPANY/MN", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner files routine paperwork on NAD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1083839/000095017024135240/0000950170-24-135240-index.htm", "trade_date": "2024-12-09", "timestamp": "2024-12-09", "mins": 998805}, {"id": "0001140361-24-048707", "src": "INSIDERS", "ticker": "NAD", "cik": "1083839", "company": "Nuveen Quality Municipal Income Fund", "company_raw": "Nuveen Quality Municipal Income Fund", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 924.375, "score": 15.9, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "3 insiders now buying NAD", "source_url": "https://www.sec.gov/Archives/edgar/data/1083839/000114036124048707/0001140361-24-048707-index.htm", "trade_date": "2024-12-03", "timestamp": "2024-12-03", "mins": 1007445}, {"id": "0001225208-24-007151", "src": "INSIDERS", "ticker": "NAD", "cik": "1083839", "company": "Nuveen Quality Municipal Income Fund", "company_raw": "Nuveen Quality Municipal Income Fund", "who": "Young L. Robert", "who_key": "Robert Young L", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 199989.06, "score": 52.6, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 3 insiders into NAD", "source_url": "https://www.sec.gov/Archives/edgar/data/1083839/000122520824007151/0001225208-24-007151-index.htm", "trade_date": "2024-07-02", "timestamp": "2024-07-02", "mins": 1229205}, {"id": "0000950170-24-080308", "src": "INSIDERS", "ticker": "NAD", "cik": "1083839", "company": "Nuveen Quality Municipal Income Fund", "company_raw": "Nuveen Quality Municipal Income Fund", "who": "Wells Fargo & company/mn", "who_key": "WELLS FARGO & COMPANY/MN", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner files routine paperwork on NAD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1083839/000095017024080308/0000950170-24-080308-index.htm", "trade_date": "2024-07-01", "timestamp": "2024-07-01", "mins": 1230645}, {"id": "0000950170-24-054620", "src": "INSIDERS", "ticker": "NAD", "cik": "1083839", "company": "Nuveen Quality Municipal Income Fund", "company_raw": "Nuveen Quality Municipal Income Fund", "who": "Wells Fargo & company/mn", "who_key": "WELLS FARGO & COMPANY/MN", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner files routine paperwork on NAD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1083839/000095017024054620/0000950170-24-054620-index.htm", "trade_date": "2024-05-03", "timestamp": "2024-05-03", "mins": 1315605}, {"id": "0000950170-24-051021", "src": "INSIDERS", "ticker": "NAD", "cik": "1083839", "company": "Nuveen Quality Municipal Income Fund", "company_raw": "Nuveen Quality Municipal Income Fund", "who": "Wells Fargo & company/mn", "who_key": "WELLS FARGO & COMPANY/MN", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner files routine paperwork on NAD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1083839/000095017024051021/0000950170-24-051021-index.htm", "trade_date": "2024-04-29", "timestamp": "2024-04-29", "mins": 1321365}, {"id": "0001225208-24-004967", "src": "INSIDERS", "ticker": "NAD", "cik": "1083839", "company": "Nuveen Quality Municipal Income Fund", "company_raw": "Nuveen Quality Municipal Income Fund", "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": 11190.0, "score": 33.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 4 buying NAD", "source_url": "https://www.sec.gov/Archives/edgar/data/1083839/000122520824004967/0001225208-24-004967-index.htm", "trade_date": "2024-04-05", "timestamp": "2024-04-05", "mins": 1355925}, {"id": "0000950170-24-038085", "src": "INSIDERS", "ticker": "NAD", "cik": "1083839", "company": "Nuveen Quality Municipal Income Fund", "company_raw": "Nuveen Quality Municipal Income Fund", "who": "Wells Fargo & company/mn", "who_key": "WELLS FARGO & COMPANY/MN", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner files routine paperwork on NAD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1083839/000095017024038085/0000950170-24-038085-index.htm", "trade_date": "2024-03-26", "timestamp": "2024-03-26", "mins": 1370325}, {"id": "0000950170-24-015652", "src": "INSIDERS", "ticker": "NAD", "cik": "1083839", "company": "Nuveen Quality Municipal Income Fund", "company_raw": "Nuveen Quality Municipal Income Fund", "who": "Wells Fargo & company/mn", "who_key": "WELLS FARGO & COMPANY/MN", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner files routine paperwork on NAD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1083839/000095017024015652/0000950170-24-015652-index.htm", "trade_date": "2024-02-13", "timestamp": "2024-02-13", "mins": 1430805}, {"id": "0001225208-23-010330", "src": "INSIDERS", "ticker": "NAD", "cik": "1083839", "company": "Nuveen Quality Municipal Income Fund", "company_raw": "Nuveen Quality Municipal Income Fund", "who": "Young L. Robert", "who_key": "Robert Young L", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 168997.5, "score": 36.8, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying NAD \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1083839/000122520823010330/0001225208-23-010330-index.htm", "trade_date": "2023-11-17", "timestamp": "2023-11-17", "mins": 1557525}, {"id": "0001225208-23-009743", "src": "INSIDERS", "ticker": "NAD", "cik": "1083839", "company": "Nuveen Quality Municipal Income Fund", "company_raw": "Nuveen Quality Municipal Income Fund", "who": "Nathaniel T. Jones", "who_key": "Jones Nathaniel T.", "role": "Vice President and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 7715.320200000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "President sells $8K of NAD", "source_url": "https://www.sec.gov/Archives/edgar/data/1083839/000122520823009743/0001225208-23-009743-index.htm", "trade_date": "2023-10-26", "timestamp": "2023-10-26", "mins": 1589205}, {"id": "0001225208-23-009004", "src": "INSIDERS", "ticker": "NAD", "cik": "1083839", "company": "Nuveen Quality Municipal Income Fund", "company_raw": "Nuveen Quality Municipal Income Fund", "who": "Terence J. Toth", "who_key": "TOTH TERENCE J", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 13676.4, "score": 31.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 5 insiders into NAD", "source_url": "https://www.sec.gov/Archives/edgar/data/1083839/000122520823009004/0001225208-23-009004-index.htm", "trade_date": "2023-09-21", "timestamp": "2023-09-21", "mins": 1639605}, {"id": "0001225208-23-004639", "src": "INSIDERS", "ticker": "NAD", "cik": "1083839", "company": "Nuveen Quality Municipal Income Fund", "company_raw": "Nuveen Quality Municipal Income Fund", "who": "William A. Siffermann", "who_key": "Siffermann William A", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 1143.0, "score": 28.6, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 6 buying NAD", "source_url": "https://www.sec.gov/Archives/edgar/data/1083839/000122520823004639/0001225208-23-004639-index.htm", "trade_date": "2023-03-30", "timestamp": "2023-03-30", "mins": 1891605}, {"id": "0001225208-21-010909", "src": "INSIDERS", "ticker": "NAD", "cik": "1083839", "company": "Nuveen Quality Municipal Income Fund", "company_raw": "Nuveen Quality Municipal Income Fund", "who": "Gifford R. Zimmerman", "who_key": "ZIMMERMAN GIFFORD R", "role": "CCO and Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 16280.000000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "President sells $16K of NAD", "source_url": "https://www.sec.gov/Archives/edgar/data/1083839/000122520821010909/0001225208-21-010909-index.htm", "trade_date": "2021-07-28", "timestamp": "2021-07-28", "mins": 2770005}, {"id": "0001225208-21-010664", "src": "INSIDERS", "ticker": "NAD", "cik": "1083839", "company": "Nuveen Quality Municipal Income Fund", "company_raw": "Nuveen Quality Municipal Income Fund", "who": "Gifford R. Zimmerman", "who_key": "ZIMMERMAN GIFFORD R", "role": "CCO and Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 24407.55, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "President sells $24K of NAD", "source_url": "https://www.sec.gov/Archives/edgar/data/1083839/000122520821010664/0001225208-21-010664-index.htm", "trade_date": "2021-07-14", "timestamp": "2021-07-14", "mins": 2790165}, {"id": "0001140361-21-012776", "src": "INSIDERS", "ticker": "NAD", "cik": "1083839", "company": "Nuveen Quality Municipal Income Fund", "company_raw": "Nuveen Quality Municipal Income Fund", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner files routine paperwork on NAD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1083839/000114036121012776/0001140361-21-012776-index.htm", "trade_date": "2021-04-12", "timestamp": "2021-04-12", "mins": 2924085}, {"id": "0001567619-20-004394", "src": "INSIDERS", "ticker": "NAD", "cik": "1083839", "company": "Nuveen Quality Municipal Income Fund", "company_raw": "Nuveen Quality Municipal Income Fund", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner files routine paperwork on NAD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1083839/000156761920004394/0001567619-20-004394-index.htm", "trade_date": "2020-02-18", "timestamp": "2020-02-18", "mins": 3527445}, {"id": "0001567619-18-008058", "src": "INSIDERS", "ticker": "NAD", "cik": "1083839", "company": "Nuveen Quality Municipal Income Fund", "company_raw": "Nuveen Quality Municipal Income Fund", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner files routine paperwork on NAD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1083839/000156761918008058/0001567619-18-008058-index.htm", "trade_date": "2018-12-13", "timestamp": "2018-12-13", "mins": 4149525}, {"id": "0001567619-18-007273", "src": "INSIDERS", "ticker": "NAD", "cik": "1083839", "company": "Nuveen Quality Municipal Income Fund", "company_raw": "Nuveen Quality Municipal Income Fund", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner files routine paperwork on NAD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1083839/000156761918007273/0001567619-18-007273-index.htm", "trade_date": "2018-11-29", "timestamp": "2018-11-29", "mins": 4169685}], "recent_buys": [{"id": "0001225208-26-008437", "src": "INSIDERS", "ticker": "NAD", "cik": "1083839", "company": "Nuveen Quality Municipal Income Fund", "company_raw": "Nuveen Quality Municipal Income Fund", "who": "Terence J. Toth", "who_key": "TOTH TERENCE J", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 71799.99920703999, "score": 47.3, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider puts $72K into NAD", "source_url": "https://www.sec.gov/Archives/edgar/data/1277392/000122520826008437/0001225208-26-008437-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28245}, {"id": "0001225208-26-003389", "src": "INSIDERS", "ticker": "NAD", "cik": "1083839", "company": "Nuveen Quality Municipal Income Fund", "company_raw": "Nuveen Quality Municipal Income Fund", "who": "William A. Siffermann", "who_key": "Siffermann William A", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 1205.6200000000001, "score": 25.7, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "NAD gets $1K from the president", "source_url": "https://www.sec.gov/Archives/edgar/data/1083839/000122520826003389/0001225208-26-003389-index.htm", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349365}, {"id": "0000070858-26-000003", "src": "INSIDERS", "ticker": "NAD", "cik": "1083839", "company": "Nuveen Quality Municipal Income Fund", "company_raw": "Nuveen Quality Municipal Income Fund", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 76519.87000000001, "score": 35.2, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner buys $77K more of NAD", "source_url": "https://www.sec.gov/Archives/edgar/data/1083839/000007085826000003/0000070858-26-000003-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438645}, {"id": "0000070858-25-000188", "src": "INSIDERS", "ticker": "NAD", "cik": "1083839", "company": "Nuveen Quality Municipal Income Fund", "company_raw": "Nuveen Quality Municipal Income Fund", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 23321.6391, "score": 29.1, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 3 insiders into NAD", "source_url": "https://www.sec.gov/Archives/edgar/data/1083839/000007085825000188/0000070858-25-000188-index.htm", "trade_date": "2025-04-16", "timestamp": "2025-04-16", "mins": 814485}, {"id": "0001225208-25-003595", "src": "INSIDERS", "ticker": "NAD", "cik": "1083839", "company": "Nuveen Quality Municipal Income Fund", "company_raw": "Nuveen Quality Municipal Income Fund", "who": "William A. Siffermann", "who_key": "Siffermann William A", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 3481.6800000000003, "score": 38.4, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "3 insiders now buying NAD", "source_url": "https://www.sec.gov/Archives/edgar/data/1083839/000122520825003595/0001225208-25-003595-index.htm", "trade_date": "2025-03-21", "timestamp": "2025-03-21", "mins": 851925}, {"id": "0000070858-25-000024", "src": "INSIDERS", "ticker": "NAD", "cik": "1083839", "company": "Nuveen Quality Municipal Income Fund", "company_raw": "Nuveen Quality Municipal Income Fund", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 9368.0, "score": 24.7, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying NAD \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1083839/000007085825000024/0000070858-25-000024-index.htm", "trade_date": "2025-01-15", "timestamp": "2025-01-15", "mins": 945525}, {"id": "0001140361-24-048707", "src": "INSIDERS", "ticker": "NAD", "cik": "1083839", "company": "Nuveen Quality Municipal Income Fund", "company_raw": "Nuveen Quality Municipal Income Fund", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 924.375, "score": 15.9, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "3 insiders now buying NAD", "source_url": "https://www.sec.gov/Archives/edgar/data/1083839/000114036124048707/0001140361-24-048707-index.htm", "trade_date": "2024-12-03", "timestamp": "2024-12-03", "mins": 1007445}, {"id": "0001225208-24-007151", "src": "INSIDERS", "ticker": "NAD", "cik": "1083839", "company": "Nuveen Quality Municipal Income Fund", "company_raw": "Nuveen Quality Municipal Income Fund", "who": "Young L. Robert", "who_key": "Robert Young L", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 199989.06, "score": 52.6, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 3 insiders into NAD", "source_url": "https://www.sec.gov/Archives/edgar/data/1083839/000122520824007151/0001225208-24-007151-index.htm", "trade_date": "2024-07-02", "timestamp": "2024-07-02", "mins": 1229205}, {"id": "0001225208-24-004967", "src": "INSIDERS", "ticker": "NAD", "cik": "1083839", "company": "Nuveen Quality Municipal Income Fund", "company_raw": "Nuveen Quality Municipal Income Fund", "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": 11190.0, "score": 33.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 4 buying NAD", "source_url": "https://www.sec.gov/Archives/edgar/data/1083839/000122520824004967/0001225208-24-004967-index.htm", "trade_date": "2024-04-05", "timestamp": "2024-04-05", "mins": 1355925}, {"id": "0001225208-23-010330", "src": "INSIDERS", "ticker": "NAD", "cik": "1083839", "company": "Nuveen Quality Municipal Income Fund", "company_raw": "Nuveen Quality Municipal Income Fund", "who": "Young L. Robert", "who_key": "Robert Young L", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 168997.5, "score": 36.8, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying NAD \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1083839/000122520823010330/0001225208-23-010330-index.htm", "trade_date": "2023-11-17", "timestamp": "2023-11-17", "mins": 1557525}, {"id": "0001225208-23-009004", "src": "INSIDERS", "ticker": "NAD", "cik": "1083839", "company": "Nuveen Quality Municipal Income Fund", "company_raw": "Nuveen Quality Municipal Income Fund", "who": "Terence J. Toth", "who_key": "TOTH TERENCE J", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 13676.4, "score": 31.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 5 insiders into NAD", "source_url": "https://www.sec.gov/Archives/edgar/data/1083839/000122520823009004/0001225208-23-009004-index.htm", "trade_date": "2023-09-21", "timestamp": "2023-09-21", "mins": 1639605}, {"id": "0001225208-23-004639", "src": "INSIDERS", "ticker": "NAD", "cik": "1083839", "company": "Nuveen Quality Municipal Income Fund", "company_raw": "Nuveen Quality Municipal Income Fund", "who": "William A. Siffermann", "who_key": "Siffermann William A", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 1143.0, "score": 28.6, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 6 buying NAD", "source_url": "https://www.sec.gov/Archives/edgar/data/1083839/000122520823004639/0001225208-23-004639-index.htm", "trade_date": "2023-03-30", "timestamp": "2023-03-30", "mins": 1891605}], "institutional": [{"id": "13DG-0000070858-26-000346", "src": "13DG", "ticker": "NAD", "cik": "1083839", "company": "Nuveen Quality Municipal Income Fund", "company_raw": "Nuveen Quality Municipal Income Fund", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "BANK OF AMERICA CORP /DE/ moves to a 52.3% activist stake in NAD", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/0000070858-26-000346-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-17", "mins": 199605}, {"id": "13DG-0001193125-26-268969", "src": "13DG", "ticker": "NAD", "cik": "1083839", "company": "Nuveen Quality Municipal Income Fund", "company_raw": "Nuveen Quality Municipal Income Fund", "who": "Nuveen Quality Municipal Income Fund", "who_key": "Nuveen Quality Municipal Income Fund", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Nuveen Quality Municipal Income Fund moves to a 13.54% activist stake in NAD", "source_url": "https://www.sec.gov/Archives/edgar/data/1083839/0001193125-26-268969-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-10", "mins": 209685}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Nuveen Quality Municipal Income Fund Common Stock", "new_value": "Nuveen Quality Municipal Income Fund", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001083839", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001083839", "applied": 1, "detected_at": "2026-10-26T09:56:55.663184"}]}, "key_people": [{"who": "Citigroup Inc", "who_key": "CITIGROUP INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 120400000.0, "sold": 0, "net": 120400000.0, "trades": 1, "top_score": 72.5, "lean": "buying", "history": [{"action": "BUY", "amount": 120400000.0, "date": "2011-07-28", "score": 72.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1083839/000118143112046967/0001181431-12-046967-index.htm"}], "latest": {"action": "BUY", "amount": 120400000.0, "date": "2011-07-28", "score": 72.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1083839/000118143112046967/0001181431-12-046967-index.htm"}}, {"who": "Barclays PLC", "who_key": "BARCLAYS PLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 79900000.0, "net": -79900000.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 75000000.0, "date": "2017-07-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1083839/000114036117028936/0001140361-17-028936-index.htm"}, {"action": "SELL", "amount": 3700000.0, "date": "2017-07-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1083839/000114036117028790/0001140361-17-028790-index.htm"}, {"action": "SELL", "amount": 1200000.0, "date": "2017-07-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1083839/000114036117028148/0001140361-17-028148-index.htm"}], "latest": {"action": "SELL", "amount": 75000000.0, "date": "2017-07-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1083839/000114036117028936/0001140361-17-028936-index.htm"}}, {"who": "Young L. Robert", "who_key": "Robert Young L", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 368986.56, "sold": 337742.64, "net": 31243.919999999984, "trades": 3, "top_score": 52.6, "lean": "buying", "history": [{"action": "SELL", "amount": 337742.64, "date": "2026-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1379422/000122520826008477/0001225208-26-008477-index.htm"}, {"action": "BUY", "amount": 199989.06, "date": "2024-07-02", "score": 52.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1083839/000122520824007151/0001225208-24-007151-index.htm"}, {"action": "BUY", "amount": 168997.5, "date": "2023-11-17", "score": 36.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1083839/000122520823010330/0001225208-23-010330-index.htm"}], "latest": {"action": "SELL", "amount": 337742.64, "date": "2026-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1379422/000122520826008477/0001225208-26-008477-index.htm"}}, {"who": "William Adams IV", "who_key": "ADAMS WILLIAM IV", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 450729.24, "net": -450729.24, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 340781.24, "date": "2013-12-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1083839/000122520813026043/0001225208-13-026043-index.htm"}, {"action": "SELL", "amount": 109948.0, "date": "2007-12-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1083839/000139097407000607/0001390974-07-000607-index.htm"}], "latest": {"action": "SELL", "amount": 340781.24, "date": "2013-12-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1083839/000122520813026043/0001225208-13-026043-index.htm"}}, {"who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 414063.9641, "sold": 0, "net": 414063.9641, "trades": 6, "top_score": 42.3, "lean": "buying", "history": [{"action": "BUY", "amount": 76519.87000000001, "date": "2026-01-02", "score": 35.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1083839/000007085826000003/0000070858-26-000003-index.htm"}, {"action": "BUY", "amount": 23321.6391, "date": "2025-04-16", "score": 29.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1083839/000007085825000188/0000070858-25-000188-index.htm"}, {"action": "BUY", "amount": 9368.0, "date": "2025-01-15", "score": 24.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1083839/000007085825000024/0000070858-25-000024-index.htm"}, {"action": "BUY", "amount": 924.375, "date": "2024-12-03", "score": 15.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1083839/000114036124048707/0001140361-24-048707-index.htm"}, {"action": "BUY", "amount": 303789.38999999996, "date": "2014-01-07", "score": 42.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1083839/000114036124049484/0001140361-24-049484-index.htm"}, {"action": "BUY", "amount": 140.69, "date": "2011-04-11", "score": 13.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1083839/000093244011000655/0000932440-11-000655-index.htm"}], "latest": {"action": "BUY", "amount": 76519.87000000001, "date": "2026-01-02", "score": 35.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1083839/000007085826000003/0000070858-26-000003-index.htm"}}, {"who": "Terence J. Toth", "who_key": "TOTH TERENCE J", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 230163.83920704, "sold": 89031.3896, "net": 141132.44960704, "trades": 11, "top_score": 47.3, "lean": "buying", "history": [{"action": "BUY", "amount": 71799.99920703999, "date": "2026-10-14", "score": 47.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1277392/000122520826008437/0001225208-26-008437-index.htm"}, {"action": "BUY", "amount": 13676.4, "date": "2023-09-21", "score": 31.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1083839/000122520823009004/0001225208-23-009004-index.htm"}, {"action": "SELL", "amount": 56673.389599999995, "date": "2018-09-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1083839/000122520818013755/0001225208-18-013755-index.htm"}, {"action": "BUY", "amount": 12478.32, "date": "2017-08-08", "score": 25.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1083839/000122520817013646/0001225208-17-013646-index.htm"}, {"action": "BUY", "amount": 24967.48, "date": "2017-06-01", "score": 32.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1083839/000122520817011430/0001225208-17-011430-index.htm"}, {"action": "BUY", "amount": 24930.0, "date": "2017-04-24", "score": 36.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1083839/000122520817008316/0001225208-17-008316-index.htm"}, {"action": "SELL", "amount": 19860.0, "date": "2010-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1083839/000122520810025153/0001225208-10-025153-index.htm"}, {"action": "SELL", "amount": 12498.0, "date": "2010-10-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1083839/000122520810022464/0001225208-10-022464-index.htm"}, {"action": "BUY", "amount": 14802.75, "date": "2010-06-23", "score": 24.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1083839/000122520810015701/0001225208-10-015701-index.htm"}, {"action": "BUY", "amount": 17575.0, "date": "2010-04-26", "score": 30.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1083839/000122520810011142/0001225208-10-011142-index.htm"}, {"action": "BUY", "amount": 49933.89, "date": "2009-08-05", "score": 45.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1083839/000122520809016911/0001225208-09-016911-index.htm"}], "latest": {"action": "BUY", "amount": 71799.99920703999, "date": "2026-10-14", "score": 47.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1277392/000122520826008437/0001225208-26-008437-index.htm"}}, {"who": "Larry W. Martin", "who_key": "MARTIN LARRY W", "role": "VP and Ast. Secretary", "person_type": "EXEC", "person_label": "Execs", "bought": 126042.0, "sold": 0, "net": 126042.0, "trades": 6, "top_score": 39.4, "lean": "buying", "history": [{"action": "BUY", "amount": 25375.0, "date": "2010-09-10", "score": 32.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1083839/000122520810020786/0001225208-10-020786-index.htm"}, {"action": "BUY", "amount": 17289.0, "date": "2010-08-31", "score": 30.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1083839/000122520810020282/0001225208-10-020282-index.htm"}, {"action": "BUY", "amount": 10160.0, "date": "2010-08-27", "score": 26.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1083839/000122520810020036/0001225208-10-020036-index.htm"}, {"action": "BUY", "amount": 43688.0, "date": "2010-08-26", "score": 29.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1083839/000122520810019983/0001225208-10-019983-index.htm"}, {"action": "BUY", "amount": 14970.0, "date": "2004-04-07", "score": 39.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1083839/000118964204000331/0001189642-04-000331-index.htm"}, {"action": "BUY", "amount": 14560.0, "date": "2003-08-07", "score": 24.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1083839/000105574503000011/0001055745-03-000011-index.htm"}], "latest": {"action": "BUY", "amount": 25375.0, "date": "2010-09-10", "score": 32.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1083839/000122520810020786/0001225208-10-020786-index.htm"}}, {"who": "Gifford R. Zimmerman", "who_key": "ZIMMERMAN GIFFORD R", "role": "Secretary", "person_type": "EXEC", "person_label": "Execs", "bought": 60551.0, "sold": 56307.55, "net": 4243.449999999997, "trades": 6, "top_score": 42.4, "lean": "buying", "history": [{"action": "SELL", "amount": 16280.000000000002, "date": "2021-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1083839/000122520821010909/0001225208-21-010909-index.htm"}, {"action": "SELL", "amount": 24407.55, "date": "2021-07-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1083839/000122520821010664/0001225208-21-010664-index.htm"}, {"action": "BUY", "amount": 27398.0, "date": "2018-01-23", "score": 42.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1083839/000122520818001483/0001225208-18-001483-index.htm"}, {"action": "BUY", "amount": 20625.0, "date": "2017-02-21", "score": 34.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1083839/000122520817004153/0001225208-17-004153-index.htm"}, {"action": "SELL", "amount": 15620.0, "date": "2016-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1083839/000122520816032948/0001225208-16-032948-index.htm"}, {"action": "BUY", "amount": 12528.0, "date": "2013-08-08", "score": 32.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1083839/000122520813017627/0001225208-13-017627-index.htm"}], "latest": {"action": "SELL", "amount": 16280.000000000002, "date": "2021-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1083839/000122520821010909/0001225208-21-010909-index.htm"}}], "activity": [{"date": "2026-10-14", "net": 71799.99920703999}, {"date": "2026-10-16", "net": -337742.64}], "announcements": [{"form": "4", "date": "2026-10-16", "title": "Insider transaction", "accession": "0001225208-26-008437", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-10-05", "title": "Form SCHEDULE 13D/A", "accession": "0000070858-26-000474", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0000070858-26-000473", "price_sensitive": false}, {"form": "424B3", "date": "2026-10-02", "title": "PROSPECTUS FILED PURSUANT TO RULE 424(B)(3)", "accession": "0001999371-26-021912", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "Insider transaction", "accession": "0001193125-26-401950", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-09-25", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-401948", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-09-25", "title": "Form NPORT-P", "accession": "0001083839-26-000018", "price_sensitive": false}, {"form": "3", "date": "2026-09-03", "title": "Initial insider holdings", "accession": "0001225208-26-007600", "price_sensitive": false}, {"form": "3", "date": "2026-09-03", "title": "Initial insider holdings", "accession": "0001225208-26-007599", "price_sensitive": false}, {"form": "3", "date": "2026-09-01", "title": "Initial insider holdings", "accession": "0001225208-26-007481", "price_sensitive": false}, {"form": "424B3", "date": "2026-08-31", "title": "PROSPECTUS FILED PURSUANT TO RULE 424(B)(3)", "accession": "0001999371-26-019265", "price_sensitive": false}, {"form": "N-PX", "date": "2026-08-20", "title": "Form N-PX", "accession": "0000930413-26-002615", "price_sensitive": false}, {"form": "40-17G", "date": "2026-07-16", "title": "Form 40-17G", "accession": "0001193125-26-305551", "price_sensitive": false}, {"form": "N-CSRS", "date": "2026-07-02", "title": "NUVEEN QUALITY MUNICIPAL INCOME FUND", "accession": "0001193125-26-293741", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-07-02", "title": "NUVEEN QUALITY MUNICIPAL INCOME FUND", "accession": "0001193125-26-293142", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-06-24", "title": "Form NPORT-P", "accession": "0001083839-26-000012", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-22", "title": "Form SCHEDULE 13D/A", "accession": "0000070858-26-000346", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-12", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-268969", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001193125-26-268965", "price_sensitive": false}, {"form": "N-23C-2", "date": "2026-05-01", "title": "NOTICE OF INTENTION TO REDEEM SECURITIES", "accession": "0001999371-26-009723", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-03-25", "title": "Form NPORT-P", "accession": "0001083839-26-000006", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-03-18", "title": "Form SCHEDULE 13D/A", "accession": "0000070858-26-000205", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-03-13", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-106523", "price_sensitive": false}, {"form": "4", "date": "2026-03-13", "title": "Insider transaction", "accession": "0001193125-26-106505", "price_sensitive": false}, {"form": "4", "date": "2026-03-06", "title": "Insider transaction", "accession": "0001225208-26-003389", "price_sensitive": false}], "performance": {"ticker": "NAD", "has_prices": true, "summary": {"n": 33, "avg": -0.19735602792518306, "win_rate": 0.030303030303030304, "best": 0.018756169792694916, "worst": -0.2752808988764045, "as_of": "2026-10-15"}, "buys": [{"who": "TOTH TERENCE J", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 71799.99920703999, "date": "2026-10-14", "score": 47.3, "ref_price": 10.13, "return": 0.018756169792694916}, {"who": "Siffermann William A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 1205.6200000000001, "date": "2026-03-05", "score": 25.7, "ref_price": 12.09, "return": -0.1464019851116625}, {"who": "BANK OF AMERICA CORP /DE/", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 76519.87000000001, "date": "2026-01-02", "score": 35.2, "ref_price": 12.03, "return": -0.14214463840398994}, {"who": "BANK OF AMERICA CORP /DE/", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 23321.6391, "date": "2025-04-16", "score": 29.1, "ref_price": 11.08, "return": -0.06859205776173283}, {"who": "Siffermann William A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 3481.6800000000003, "date": "2025-03-21", "score": 38.4, "ref_price": 11.63, "return": -0.11263972484952713}, {"who": "BANK OF AMERICA CORP /DE/", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 9368.0, "date": "2025-01-15", "score": 24.7, "ref_price": 11.65, "return": -0.11416309012875536}, {"who": "BANK OF AMERICA CORP /DE/", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 924.375, "date": "2024-12-03", "score": 15.9, "ref_price": 12.33, "return": -0.1630170316301703}, {"who": "Robert Young L", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 199989.06, "date": "2024-07-02", "score": 52.6, "ref_price": 11.76, "return": -0.12244897959183669}, {"who": "Jones Nathaniel T.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President and Treasurer", "amount": 11190.0, "date": "2024-04-05", "score": 33.0, "ref_price": 11.18, "return": -0.07692307692307687}, {"who": "Robert Young L", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 168997.5, "date": "2023-11-17", "score": 36.8, "ref_price": 10.73, "return": -0.03821062441752098}, {"who": "TOTH TERENCE J", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 13676.4, "date": "2023-09-21", "score": 31.0, "ref_price": 10.42, "return": -0.009596928982725494}, {"who": "Siffermann William A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 1143.0, "date": "2023-03-30", "score": 28.6, "ref_price": 11.42, "return": -0.09632224168126091}, {"who": "Siffermann William A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 2617.0, "date": "2018-04-13", "score": 41.7, "ref_price": 13.1, "return": -0.21221374045801522}, {"who": "ZIMMERMAN GIFFORD R", "person_type": "EXEC", "person_label": "Execs", "role": "Secretary", "amount": 27398.0, "date": "2018-01-23", "score": 42.4, "ref_price": 13.69, "return": -0.24616508400292178}, {"who": "TOTH TERENCE J", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 12478.32, "date": "2017-08-08", "score": 25.6, "ref_price": 14.24, "return": -0.2752808988764045}, {"who": "TOTH TERENCE J", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 24967.48, "date": "2017-06-01", "score": 32.7, "ref_price": 14.09, "return": -0.2675656493967353}, {"who": "TOTH TERENCE J", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 24930.0, "date": "2017-04-24", "score": 36.5, "ref_price": 13.86, "return": -0.25541125541125537}, {"who": "ZIMMERMAN GIFFORD R", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Administrative Officer", "amount": 20625.0, "date": "2017-02-21", "score": 34.8, "ref_price": 13.75, "return": -0.24945454545454543}, {"who": "BANK OF AMERICA CORP /DE/", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 303789.38999999996, "date": "2014-01-07", "score": 42.3, "ref_price": 13.99, "return": -0.2623302358827734}, {"who": "ZIMMERMAN GIFFORD R", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Administrative Officer", "amount": 12528.0, "date": "2013-08-08", "score": 32.3, "ref_price": 13.99, "return": -0.2623302358827734}, {"who": "CITIGROUP INC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 120400000.0, "date": "2011-07-28", "score": 72.5, "ref_price": 13.99, "return": -0.2623302358827734}, {"who": "BANK OF AMERICA CORP /DE/", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 140.69, "date": "2011-04-11", "score": 13.2, "ref_price": 13.99, "return": -0.2623302358827734}, {"who": "MARTIN LARRY W", "person_type": "EXEC", "person_label": "Execs", "role": "V.P. and Asst. Secretary", "amount": 25375.0, "date": "2010-09-10", "score": 32.4, "ref_price": 13.99, "return": -0.2623302358827734}, {"who": "MARTIN LARRY W", "person_type": "EXEC", "person_label": "Execs", "role": "V.P. and Asst. Secretary", "amount": 17289.0, "date": "2010-08-31", "score": 30.0, "ref_price": 13.99, "return": -0.2623302358827734}, {"who": "MARTIN LARRY W", "person_type": "EXEC", "person_label": "Execs", "role": "V.P. and Asst. Secretary", "amount": 10160.0, "date": "2010-08-27", "score": 26.1, "ref_price": 13.99, "return": -0.2623302358827734}, {"who": "MARTIN LARRY W", "person_type": "EXEC", "person_label": "Execs", "role": "V.P. and Asst. Secretary", "amount": 43688.0, "date": "2010-08-26", "score": 29.8, "ref_price": 13.99, "return": -0.2623302358827734}, {"who": "TOTH TERENCE J", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 14802.75, "date": "2010-06-23", "score": 24.4, "ref_price": 13.99, "return": -0.2623302358827734}, {"who": "TOTH TERENCE J", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 17575.0, "date": "2010-04-26", "score": 30.0, "ref_price": 13.99, "return": -0.2623302358827734}, {"who": "TOTH TERENCE J", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 49933.89, "date": "2009-08-05", "score": 45.4, "ref_price": 13.99, "return": -0.2623302358827734}, {"who": "ROMANS SCOTT R", "person_type": "EXEC", "person_label": "Execs", "role": "Portfolio Manager", "amount": 14749.75, "date": "2005-04-20", "score": 24.4, "ref_price": 13.99, "return": -0.2623302358827734}, {"who": "MARTIN LARRY W", "person_type": "EXEC", "person_label": "Execs", "role": "VP and Ast. Secretary", "amount": 14970.0, "date": "2004-04-07", "score": 39.4, "ref_price": 13.99, "return": -0.2623302358827734}, {"who": "LEAFSTRAND THOMAS E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7470.0, "date": "2003-09-29", "score": 33.6, "ref_price": 13.99, "return": -0.2623302358827734}, {"who": "MARTIN LARRY W", "person_type": "EXEC", "person_label": "Execs", "role": "VP and Ast. Secretary", "amount": 14560.0, "date": "2003-08-07", "score": 24.3, "ref_price": 13.99, "return": -0.2623302358827734}]}, "price_series": [{"date": "2016-10-17", "close": 13.99, "volume": 987622.0}, {"date": "2016-10-18", "close": 14.1, "volume": 731585.0}, {"date": "2016-10-19", "close": 14.29, "volume": 543242.0}, {"date": "2016-10-20", "close": 14.28, "volume": 423858.0}, {"date": "2016-10-21", "close": 14.35, "volume": 292812.0}, {"date": "2016-10-24", "close": 14.37, "volume": 349609.0}, {"date": "2016-10-25", "close": 14.4, "volume": 385572.0}, {"date": "2016-10-26", "close": 14.35, "volume": 276878.0}, {"date": "2016-10-27", "close": 14.18, "volume": 504576.0}, {"date": "2016-10-28", "close": 14.09, "volume": 534001.0}, {"date": "2016-10-31", "close": 14.19, "volume": 907300.0}, {"date": "2016-11-01", "close": 14.18, "volume": 429895.0}, {"date": "2016-11-02", "close": 14.21, "volume": 301007.0}, {"date": "2016-11-03", "close": 14.24, "volume": 419016.0}, {"date": "2016-11-04", "close": 14.23, "volume": 347084.0}, {"date": "2016-11-07", "close": 14.31, "volume": 436160.0}, {"date": "2016-11-08", "close": 14.3, "volume": 388710.0}, {"date": "2016-11-09", "close": 14.18, "volume": 669669.0}, {"date": "2016-11-10", "close": 13.77, "volume": 1322751.0}, {"date": "2016-11-11", "close": 13.72, "volume": 758929.0}, {"date": "2016-11-14", "close": 13.57, "volume": 1342560.0}, {"date": "2016-11-15", "close": 13.79, "volume": 1205683.0}, {"date": "2016-11-16", "close": 13.72, "volume": 602898.0}, {"date": "2016-11-17", "close": 13.5, "volume": 669114.0}, {"date": "2016-11-18", "close": 13.47, "volume": 700968.0}, {"date": "2016-11-21", "close": 13.56, "volume": 508927.0}, {"date": "2016-11-22", "close": 13.52, "volume": 587798.0}, {"date": "2016-11-23", "close": 13.54, "volume": 584893.0}, {"date": "2016-11-25", "close": 13.55, "volume": 181180.0}, {"date": "2016-11-28", "close": 13.54, "volume": 559317.0}, {"date": "2016-11-29", "close": 13.47, "volume": 518211.0}, {"date": "2016-11-30", "close": 13.44, "volume": 910670.0}, {"date": "2016-12-01", "close": 13.29, "volume": 820228.0}, {"date": "2016-12-02", "close": 13.29, "volume": 597983.0}, {"date": "2016-12-05", "close": 13.38, "volume": 883169.0}, {"date": "2016-12-06", "close": 13.54, "volume": 1075857.0}, {"date": "2016-12-07", "close": 13.72, "volume": 495607.0}, {"date": "2016-12-08", "close": 13.67, "volume": 506816.0}, {"date": "2016-12-09", "close": 13.62, "volume": 676058.0}, {"date": "2016-12-12", "close": 13.53, "volume": 801983.0}, {"date": "2016-12-13", "close": 13.6, "volume": 729409.0}, {"date": "2016-12-14", "close": 13.54, "volume": 965016.0}, {"date": "2016-12-15", "close": 13.48, "volume": 828504.0}, {"date": "2016-12-16", "close": 13.44, "volume": 678998.0}, {"date": "2016-12-19", "close": 13.46, "volume": 1392298.0}, {"date": "2016-12-20", "close": 13.41, "volume": 729018.0}, {"date": "2016-12-21", "close": 13.48, "volume": 895215.0}, {"date": "2016-12-22", "close": 13.53, "volume": 749302.0}, {"date": "2016-12-23", "close": 13.56, "volume": 746143.0}, {"date": "2016-12-27", "close": 13.72, "volume": 1245248.0}, {"date": "2016-12-28", "close": 13.8, "volume": 1000601.0}, {"date": "2016-12-29", "close": 13.94, "volume": 1062233.0}, {"date": "2016-12-30", "close": 13.96, "volume": 683459.0}, {"date": "2017-01-03", "close": 14.01, "volume": 786674.0}, {"date": "2017-01-04", "close": 13.98, "volume": 468718.0}, {"date": "2017-01-05", "close": 13.98, "volume": 724099.0}, {"date": "2017-01-06", "close": 13.96, "volume": 364629.0}, {"date": "2017-01-09", "close": 14.09, "volume": 427239.0}, {"date": "2017-01-10", "close": 14.05, "volume": 504660.0}, {"date": "2017-01-11", "close": 14.06, "volume": 484824.0}, {"date": "2017-01-12", "close": 14.04, "volume": 452226.0}, {"date": "2017-01-13", "close": 14.02, "volume": 393532.0}, {"date": "2017-01-17", "close": 14.03, "volume": 549482.0}, {"date": "2017-01-18", "close": 14.04, "volume": 447282.0}, {"date": "2017-01-19", "close": 13.98, "volume": 406580.0}, {"date": "2017-01-20", "close": 13.98, "volume": 496972.0}, {"date": "2017-01-23", "close": 14.03, "volume": 544638.0}, {"date": "2017-01-24", "close": 14.0, "volume": 647242.0}, {"date": "2017-01-25", "close": 13.93, "volume": 577864.0}, {"date": "2017-01-26", "close": 13.92, "volume": 394278.0}, {"date": "2017-01-27", "close": 13.96, "volume": 443064.0}, {"date": "2017-01-30", "close": 13.98, "volume": 382190.0}, {"date": "2017-01-31", "close": 13.98, "volume": 400924.0}, {"date": "2017-02-01", "close": 13.94, "volume": 798083.0}, {"date": "2017-02-02", "close": 13.93, "volume": 325648.0}, {"date": "2017-02-03", "close": 13.92, "volume": 368500.0}, {"date": "2017-02-06", "close": 13.96, "volume": 329301.0}, {"date": "2017-02-07", "close": 14.0, "volume": 259489.0}, {"date": "2017-02-08", "close": 14.04, "volume": 264846.0}, {"date": "2017-02-09", "close": 13.98, "volume": 334490.0}, {"date": "2017-02-10", "close": 13.94, "volume": 408206.0}, {"date": "2017-02-13", "close": 13.84, "volume": 501445.0}, {"date": "2017-02-14", "close": 13.79, "volume": 509508.0}, {"date": "2017-02-15", "close": 13.77, "volume": 431900.0}, {"date": "2017-02-16", "close": 13.74, "volume": 551201.0}, {"date": "2017-02-17", "close": 13.71, "volume": 318245.0}, {"date": "2017-02-21", "close": 13.75, "volume": 406903.0}, {"date": "2017-02-22", "close": 13.82, "volume": 273673.0}, {"date": "2017-02-23", "close": 13.87, "volume": 272412.0}, {"date": "2017-02-24", "close": 13.94, "volume": 252389.0}, {"date": "2017-02-27", "close": 13.91, "volume": 403523.0}, {"date": "2017-02-28", "close": 13.9, "volume": 345920.0}, {"date": "2017-03-01", "close": 13.87, "volume": 536689.0}, {"date": "2017-03-02", "close": 13.68, "volume": 750298.0}, {"date": "2017-03-03", "close": 13.6, "volume": 669642.0}, {"date": "2017-03-06", "close": 13.52, "volume": 905439.0}, {"date": "2017-03-07", "close": 13.49, "volume": 644146.0}, {"date": "2017-03-08", "close": 13.42, "volume": 593290.0}, {"date": "2017-03-09", "close": 13.29, "volume": 1243282.0}, {"date": "2017-03-10", "close": 13.36, "volume": 903742.0}, {"date": "2017-03-13", "close": 13.27, "volume": 346987.0}, {"date": "2017-03-14", "close": 13.28, "volume": 382580.0}, {"date": "2017-03-15", "close": 13.36, "volume": 562757.0}, {"date": "2017-03-16", "close": 13.29, "volume": 594942.0}, {"date": "2017-03-17", "close": 13.37, "volume": 346973.0}, {"date": "2017-03-20", "close": 13.46, "volume": 459118.0}, {"date": "2017-03-21", "close": 13.44, "volume": 591831.0}, {"date": "2017-03-22", "close": 13.54, "volume": 604083.0}, {"date": "2017-03-23", "close": 13.56, "volume": 666200.0}, {"date": "2017-03-24", "close": 13.65, "volume": 526816.0}, {"date": "2017-03-27", "close": 13.68, "volume": 268020.0}, {"date": "2017-03-28", "close": 13.68, "volume": 277667.0}, {"date": "2017-03-29", "close": 13.72, "volume": 357757.0}, {"date": "2017-03-30", "close": 13.68, "volume": 294105.0}, {"date": "2017-03-31", "close": 13.69, "volume": 248389.0}, {"date": "2017-04-03", "close": 13.72, "volume": 313917.0}, {"date": "2017-04-04", "close": 13.66, "volume": 516214.0}, {"date": "2017-04-05", "close": 13.68, "volume": 193267.0}, {"date": "2017-04-06", "close": 13.7, "volume": 323130.0}, {"date": "2017-04-07", "close": 13.73, "volume": 249924.0}, {"date": "2017-04-10", "close": 13.8, "volume": 475936.0}, {"date": "2017-04-11", "close": 13.76, "volume": 357768.0}, {"date": "2017-04-12", "close": 13.83, "volume": 503075.0}, {"date": "2017-04-13", "close": 13.87, "volume": 279691.0}, {"date": "2017-04-17", "close": 13.87, "volume": 355991.0}, {"date": "2017-04-18", "close": 13.91, "volume": 404705.0}, {"date": "2017-04-19", "close": 13.89, "volume": 211901.0}, {"date": "2017-04-20", "close": 13.89, "volume": 342300.0}, {"date": "2017-04-21", "close": 13.88, "volume": 283114.0}, {"date": "2017-04-24", "close": 13.86, "volume": 248644.0}, {"date": "2017-04-25", "close": 13.77, "volume": 385726.0}, {"date": "2017-04-26", "close": 13.8, "volume": 310059.0}, {"date": "2017-04-27", "close": 13.82, "volume": 154364.0}, {"date": "2017-04-28", "close": 13.83, "volume": 265854.0}, {"date": "2017-05-01", "close": 13.84, "volume": 429120.0}, {"date": "2017-05-02", "close": 13.87, "volume": 243257.0}, {"date": "2017-05-03", "close": 13.9, "volume": 265589.0}, {"date": "2017-05-04", "close": 13.9, "volume": 280387.0}, {"date": "2017-05-05", "close": 13.89, "volume": 283774.0}, {"date": "2017-05-08", "close": 13.84, "volume": 333061.0}, {"date": "2017-05-09", "close": 13.82, "volume": 275896.0}, {"date": "2017-05-10", "close": 13.81, "volume": 287510.0}, {"date": "2017-05-11", "close": 13.74, "volume": 237121.0}, {"date": "2017-05-12", "close": 13.85, "volume": 391190.0}, {"date": "2017-05-15", "close": 13.89, "volume": 331446.0}, {"date": "2017-05-16", "close": 13.88, "volume": 294387.0}, {"date": "2017-05-17", "close": 13.93, "volume": 378412.0}, {"date": "2017-05-18", "close": 13.9, "volume": 248331.0}, {"date": "2017-05-19", "close": 13.88, "volume": 143653.0}, {"date": "2017-05-22", "close": 13.9, "volume": 249905.0}, {"date": "2017-05-23", "close": 13.93, "volume": 294838.0}, {"date": "2017-05-24", "close": 13.95, "volume": 251177.0}, {"date": "2017-05-25", "close": 13.94, "volume": 187775.0}, {"date": "2017-05-26", "close": 14.0, "volume": 537262.0}, {"date": "2017-05-30", "close": 14.01, "volume": 263908.0}, {"date": "2017-05-31", "close": 14.07, "volume": 349678.0}, {"date": "2017-06-01", "close": 14.09, "volume": 270554.0}, {"date": "2017-06-02", "close": 14.12, "volume": 355684.0}, {"date": "2017-06-05", "close": 14.06, "volume": 670057.0}, {"date": "2017-06-06", "close": 14.08, "volume": 536896.0}, {"date": "2017-06-07", "close": 14.1, "volume": 275512.0}, {"date": "2017-06-08", "close": 14.12, "volume": 425060.0}, {"date": "2017-06-09", "close": 14.09, "volume": 443117.0}, {"date": "2017-06-12", "close": 14.09, "volume": 232244.0}, {"date": "2017-06-13", "close": 14.1, "volume": 290594.0}, {"date": "2017-06-14", "close": 14.08, "volume": 386763.0}, {"date": "2017-06-15", "close": 14.12, "volume": 261038.0}, {"date": "2017-06-16", "close": 14.13, "volume": 222546.0}, {"date": "2017-06-19", "close": 14.07, "volume": 239928.0}, {"date": "2017-06-20", "close": 14.11, "volume": 237895.0}, {"date": "2017-06-21", "close": 14.12, "volume": 248035.0}, {"date": "2017-06-22", "close": 14.15, "volume": 188929.0}, {"date": "2017-06-23", "close": 14.16, "volume": 279919.0}, {"date": "2017-06-26", "close": 14.14, "volume": 326419.0}, {"date": "2017-06-27", "close": 14.11, "volume": 235982.0}, {"date": "2017-06-28", "close": 14.13, "volume": 242158.0}, {"date": "2017-06-29", "close": 14.03, "volume": 454219.0}, {"date": "2017-06-30", "close": 14.04, "volume": 443875.0}, {"date": "2017-07-03", "close": 14.06, "volume": 249656.0}, {"date": "2017-07-05", "close": 14.12, "volume": 247553.0}, {"date": "2017-07-06", "close": 14.07, "volume": 296890.0}, {"date": "2017-07-07", "close": 14.09, "volume": 242673.0}, {"date": "2017-07-10", "close": 14.16, "volume": 408186.0}, {"date": "2017-07-11", "close": 14.17, "volume": 394308.0}, {"date": "2017-07-12", "close": 14.13, "volume": 384195.0}, {"date": "2017-07-13", "close": 14.11, "volume": 356747.0}, {"date": "2017-07-14", "close": 14.21, "volume": 968303.0}, {"date": "2017-07-17", "close": 14.19, "volume": 210576.0}, {"date": "2017-07-18", "close": 14.2, "volume": 213663.0}, {"date": "2017-07-19", "close": 14.2, "volume": 358408.0}, {"date": "2017-07-20", "close": 14.22, "volume": 283472.0}, {"date": "2017-07-21", "close": 14.24, "volume": 213911.0}, {"date": "2017-07-24", "close": 14.23, "volume": 258432.0}, {"date": "2017-07-25", "close": 14.2, "volume": 203124.0}, {"date": "2017-07-26", "close": 14.23, "volume": 346558.0}, {"date": "2017-07-27", "close": 14.2, "volume": 313783.0}, {"date": "2017-07-28", "close": 14.32, "volume": 229551.0}, {"date": "2017-07-31", "close": 14.33, "volume": 408250.0}, {"date": "2017-08-01", "close": 14.33, "volume": 361395.0}, {"date": "2017-08-02", "close": 14.36, "volume": 377132.0}, {"date": "2017-08-03", "close": 14.37, "volume": 592160.0}, {"date": "2017-08-04", "close": 14.31, "volume": 448017.0}, {"date": "2017-08-07", "close": 14.33, "volume": 285620.0}, {"date": "2017-08-08", "close": 14.24, "volume": 366646.0}, {"date": "2017-08-09", "close": 14.2, "volume": 392448.0}, {"date": "2017-08-10", "close": 14.15, "volume": 649930.0}, {"date": "2017-08-11", "close": 14.19, "volume": 426239.0}, {"date": "2017-08-14", "close": 14.18, "volume": 231136.0}, {"date": "2017-08-15", "close": 14.16, "volume": 266738.0}, {"date": "2017-08-16", "close": 14.2, "volume": 270071.0}, {"date": "2017-08-17", "close": 14.24, "volume": 240277.0}, {"date": "2017-08-18", "close": 14.29, "volume": 289825.0}, {"date": "2017-08-21", "close": 14.28, "volume": 228072.0}, {"date": "2017-08-22", "close": 14.28, "volume": 295654.0}, {"date": "2017-08-23", "close": 14.3, "volume": 169449.0}, {"date": "2017-08-24", "close": 14.25, "volume": 218847.0}, {"date": "2017-08-25", "close": 14.26, "volume": 257217.0}, {"date": "2017-08-28", "close": 14.32, "volume": 227739.0}, {"date": "2017-08-29", "close": 14.37, "volume": 252175.0}, {"date": "2017-08-30", "close": 14.32, "volume": 416586.0}, {"date": "2017-08-31", "close": 14.33, "volume": 234213.0}, {"date": "2017-09-01", "close": 14.35, "volume": 248432.0}, {"date": "2017-09-05", "close": 14.32, "volume": 502737.0}, {"date": "2017-09-06", "close": 14.3, "volume": 208758.0}, {"date": "2017-09-07", "close": 14.4, "volume": 503831.0}, {"date": "2017-09-08", "close": 14.43, "volume": 267730.0}, {"date": "2017-09-11", "close": 14.44, "volume": 276913.0}, {"date": "2017-09-12", "close": 14.45, "volume": 212019.0}, {"date": "2017-09-13", "close": 14.45, "volume": 258580.0}, {"date": "2017-09-14", "close": 14.35, "volume": 273037.0}, {"date": "2017-09-15", "close": 14.38, "volume": 398052.0}, {"date": "2017-09-18", "close": 14.37, "volume": 690079.0}, {"date": "2017-09-19", "close": 14.38, "volume": 589912.0}, {"date": "2017-09-20", "close": 14.28, "volume": 277833.0}, {"date": "2017-09-21", "close": 14.19, "volume": 443144.0}, {"date": "2017-09-22", "close": 14.24, "volume": 350019.0}, {"date": "2017-09-25", "close": 14.25, "volume": 251083.0}, {"date": "2017-09-26", "close": 14.24, "volume": 402317.0}, {"date": "2017-09-27", "close": 14.19, "volume": 456681.0}, {"date": "2017-09-28", "close": 14.2, "volume": 231138.0}, {"date": "2017-09-29", "close": 14.19, "volume": 243904.0}, {"date": "2017-10-02", "close": 14.16, "volume": 333026.0}, {"date": "2017-10-03", "close": 14.12, "volume": 301411.0}, {"date": "2017-10-04", "close": 14.13, "volume": 370219.0}, {"date": "2017-10-05", "close": 14.16, "volume": 270726.0}, {"date": "2017-10-06", "close": 14.16, "volume": 328941.0}, {"date": "2017-10-09", "close": 14.15, "volume": 151694.0}, {"date": "2017-10-10", "close": 14.14, "volume": 218694.0}, {"date": "2017-10-11", "close": 14.12, "volume": 273015.0}, {"date": "2017-10-12", "close": 14.1, "volume": 249876.0}, {"date": "2017-10-13", "close": 14.12, "volume": 194338.0}, {"date": "2017-10-16", "close": 14.13, "volume": 184499.0}, {"date": "2017-10-17", "close": 14.15, "volume": 184810.0}, {"date": "2017-10-18", "close": 14.11, "volume": 271299.0}, {"date": "2017-10-19", "close": 14.18, "volume": 322948.0}, {"date": "2017-10-20", "close": 14.07, "volume": 279389.0}, {"date": "2017-10-23", "close": 14.09, "volume": 203079.0}, {"date": "2017-10-24", "close": 14.08, "volume": 250940.0}, {"date": "2017-10-25", "close": 14.02, "volume": 583135.0}, {"date": "2017-10-26", "close": 13.95, "volume": 213091.0}, {"date": "2017-10-27", "close": 13.85, "volume": 652906.0}, {"date": "2017-10-30", "close": 13.85, "volume": 403219.0}, {"date": "2017-10-31", "close": 13.86, "volume": 378929.0}, {"date": "2017-11-01", "close": 13.85, "volume": 345191.0}, {"date": "2017-11-02", "close": 13.96, "volume": 539086.0}, {"date": "2017-11-03", "close": 13.96, "volume": 341381.0}, {"date": "2017-11-06", "close": 13.99, "volume": 279933.0}, {"date": "2017-11-07", "close": 14.01, "volume": 341924.0}, {"date": "2017-11-08", "close": 14.05, "volume": 344488.0}, {"date": "2017-11-09", "close": 14.12, "volume": 630106.0}, {"date": "2017-11-10", "close": 14.02, "volume": 351258.0}, {"date": "2017-11-13", "close": 14.02, "volume": 361532.0}, {"date": "2017-11-14", "close": 13.96, "volume": 590458.0}, {"date": "2017-11-15", "close": 13.98, "volume": 447921.0}, {"date": "2017-11-16", "close": 13.98, "volume": 292834.0}, {"date": "2017-11-17", "close": 14.01, "volume": 311885.0}, {"date": "2017-11-20", "close": 13.97, "volume": 300825.0}, {"date": "2017-11-21", "close": 13.99, "volume": 325795.0}, {"date": "2017-11-22", "close": 13.99, "volume": 233762.0}, {"date": "2017-11-24", "close": 13.99, "volume": 169779.0}, {"date": "2017-11-27", "close": 13.94, "volume": 303427.0}, {"date": "2017-11-28", "close": 13.88, "volume": 355826.0}, {"date": "2017-11-29", "close": 13.79, "volume": 655979.0}, {"date": "2017-11-30", "close": 13.84, "volume": 634719.0}, {"date": "2017-12-01", "close": 13.91, "volume": 464786.0}, {"date": "2017-12-04", "close": 13.95, "volume": 560043.0}, {"date": "2017-12-05", "close": 14.04, "volume": 325594.0}, {"date": "2017-12-06", "close": 14.16, "volume": 520608.0}, {"date": "2017-12-07", "close": 14.2, "volume": 417208.0}, {"date": "2017-12-08", "close": 14.17, "volume": 333899.0}, {"date": "2017-12-11", "close": 14.17, "volume": 401812.0}, {"date": "2017-12-12", "close": 14.08, "volume": 536020.0}, {"date": "2017-12-13", "close": 14.11, "volume": 523490.0}, {"date": "2017-12-14", "close": 14.06, "volume": 498476.0}, {"date": "2017-12-15", "close": 14.04, "volume": 538743.0}, {"date": "2017-12-18", "close": 14.0, "volume": 564760.0}, {"date": "2017-12-19", "close": 13.97, "volume": 528074.0}, {"date": "2017-12-20", "close": 13.92, "volume": 495535.0}, {"date": "2017-12-21", "close": 13.95, "volume": 491714.0}, {"date": "2017-12-22", "close": 13.94, "volume": 597378.0}, {"date": "2017-12-26", "close": 13.96, "volume": 597914.0}, {"date": "2017-12-27", "close": 14.02, "volume": 716572.0}, {"date": "2017-12-28", "close": 14.04, "volume": 806901.0}, {"date": "2017-12-29", "close": 14.06, "volume": 446537.0}, {"date": "2018-01-02", "close": 14.01, "volume": 462376.0}, {"date": "2018-01-03", "close": 14.07, "volume": 532069.0}, {"date": "2018-01-04", "close": 14.02, "volume": 426675.0}, {"date": "2018-01-05", "close": 14.01, "volume": 484139.0}, {"date": "2018-01-08", "close": 14.01, "volume": 320882.0}, {"date": "2018-01-09", "close": 13.96, "volume": 474956.0}, {"date": "2018-01-10", "close": 13.89, "volume": 488154.0}, {"date": "2018-01-11", "close": 13.8, "volume": 408412.0}, {"date": "2018-01-12", "close": 13.76, "volume": 352236.0}, {"date": "2018-01-16", "close": 13.77, "volume": 473658.0}, {"date": "2018-01-17", "close": 13.75, "volume": 473243.0}, {"date": "2018-01-18", "close": 13.71, "volume": 297927.0}, {"date": "2018-01-19", "close": 13.71, "volume": 337775.0}, {"date": "2018-01-22", "close": 13.67, "volume": 405914.0}, {"date": "2018-01-23", "close": 13.69, "volume": 358250.0}, {"date": "2018-01-24", "close": 13.71, "volume": 655451.0}, {"date": "2018-01-25", "close": 13.62, "volume": 562812.0}, {"date": "2018-01-26", "close": 13.56, "volume": 540247.0}, {"date": "2018-01-29", "close": 13.33, "volume": 887451.0}, {"date": "2018-01-30", "close": 13.26, "volume": 919084.0}, {"date": "2018-01-31", "close": 13.36, "volume": 1287227.0}, {"date": "2018-02-01", "close": 13.35, "volume": 491876.0}, {"date": "2018-02-02", "close": 13.28, "volume": 865315.0}, {"date": "2018-02-05", "close": 13.25, "volume": 824853.0}, {"date": "2018-02-06", "close": 13.27, "volume": 512077.0}, {"date": "2018-02-07", "close": 13.31, "volume": 705056.0}, {"date": "2018-02-08", "close": 13.32, "volume": 337629.0}, {"date": "2018-02-09", "close": 13.2, "volume": 690466.0}, {"date": "2018-02-12", "close": 13.21, "volume": 449822.0}, {"date": "2018-02-13", "close": 13.35, "volume": 365000.0}, {"date": "2018-02-14", "close": 13.28, "volume": 516168.0}, {"date": "2018-02-15", "close": 13.29, "volume": 368425.0}, {"date": "2018-02-16", "close": 13.31, "volume": 445405.0}, {"date": "2018-02-20", "close": 13.31, "volume": 358674.0}, {"date": "2018-02-21", "close": 13.25, "volume": 482494.0}, {"date": "2018-02-22", "close": 13.15, "volume": 433603.0}, {"date": "2018-02-23", "close": 13.16, "volume": 417695.0}, {"date": "2018-02-26", "close": 13.18, "volume": 731691.0}, {"date": "2018-02-27", "close": 13.17, "volume": 360623.0}, {"date": "2018-02-28", "close": 13.17, "volume": 373305.0}, {"date": "2018-03-01", "close": 13.16, "volume": 322465.0}, {"date": "2018-03-02", "close": 13.15, "volume": 405289.0}, {"date": "2018-03-05", "close": 13.14, "volume": 264069.0}, {"date": "2018-03-06", "close": 13.11, "volume": 276080.0}, {"date": "2018-03-07", "close": 13.12, "volume": 311560.0}, {"date": "2018-03-08", "close": 13.12, "volume": 347453.0}, {"date": "2018-03-09", "close": 13.1, "volume": 470895.0}, {"date": "2018-03-12", "close": 13.1, "volume": 364270.0}, {"date": "2018-03-13", "close": 13.12, "volume": 372362.0}, {"date": "2018-03-14", "close": 13.08, "volume": 312707.0}, {"date": "2018-03-15", "close": 13.05, "volume": 603127.0}, {"date": "2018-03-16", "close": 13.03, "volume": 233667.0}, {"date": "2018-03-19", "close": 12.99, "volume": 439007.0}, {"date": "2018-03-20", "close": 12.96, "volume": 344521.0}, {"date": "2018-03-21", "close": 12.98, "volume": 452136.0}, {"date": "2018-03-22", "close": 12.99, "volume": 299392.0}, {"date": "2018-03-23", "close": 12.96, "volume": 265148.0}, {"date": "2018-03-26", "close": 12.98, "volume": 417377.0}, {"date": "2018-03-27", "close": 13.0, "volume": 317318.0}, {"date": "2018-03-28", "close": 13.03, "volume": 403569.0}, {"date": "2018-03-29", "close": 13.14, "volume": 384478.0}, {"date": "2018-04-02", "close": 13.16, "volume": 368672.0}, {"date": "2018-04-03", "close": 13.08, "volume": 406973.0}, {"date": "2018-04-04", "close": 13.11, "volume": 280314.0}, {"date": "2018-04-05", "close": 13.11, "volume": 296808.0}, {"date": "2018-04-06", "close": 13.15, "volume": 126719.0}, {"date": "2018-04-09", "close": 13.16, "volume": 259521.0}, {"date": "2018-04-10", "close": 13.1, "volume": 286188.0}, {"date": "2018-04-11", "close": 13.18, "volume": 286724.0}, {"date": "2018-04-12", "close": 13.08, "volume": 250286.0}, {"date": "2018-04-13", "close": 13.1, "volume": 159995.0}, {"date": "2018-04-16", "close": 13.14, "volume": 299498.0}, {"date": "2018-04-17", "close": 13.12, "volume": 303130.0}, {"date": "2018-04-18", "close": 13.09, "volume": 326799.0}, {"date": "2018-04-19", "close": 13.07, "volume": 325917.0}, {"date": "2018-04-20", "close": 13.07, "volume": 224954.0}, {"date": "2018-04-23", "close": 13.04, "volume": 235200.0}, {"date": "2018-04-24", "close": 13.04, "volume": 244097.0}, {"date": "2018-04-25", "close": 12.96, "volume": 290719.0}, {"date": "2018-04-26", "close": 13.0, "volume": 314660.0}, {"date": "2018-04-27", "close": 13.02, "volume": 248725.0}, {"date": "2018-04-30", "close": 13.04, "volume": 315641.0}, {"date": "2018-05-01", "close": 13.08, "volume": 283605.0}, {"date": "2018-05-02", "close": 13.11, "volume": 347177.0}, {"date": "2018-05-03", "close": 13.15, "volume": 239200.0}, {"date": "2018-05-04", "close": 13.2, "volume": 151832.0}, {"date": "2018-05-07", "close": 13.17, "volume": 174403.0}, {"date": "2018-05-08", "close": 13.19, "volume": 339946.0}, {"date": "2018-05-09", "close": 13.21, "volume": 231180.0}, {"date": "2018-05-10", "close": 13.23, "volume": 249851.0}, {"date": "2018-05-11", "close": 13.19, "volume": 331260.0}, {"date": "2018-05-14", "close": 13.17, "volume": 293074.0}, {"date": "2018-05-15", "close": 13.11, "volume": 317700.0}, {"date": "2018-05-16", "close": 13.07, "volume": 383428.0}, {"date": "2018-05-17", "close": 13.03, "volume": 319796.0}, {"date": "2018-05-18", "close": 13.07, "volume": 257194.0}, {"date": "2018-05-21", "close": 13.05, "volume": 245278.0}, {"date": "2018-05-22", "close": 13.06, "volume": 236448.0}, {"date": "2018-05-23", "close": 13.12, "volume": 269667.0}, {"date": "2018-05-24", "close": 13.14, "volume": 320330.0}, {"date": "2018-05-25", "close": 13.18, "volume": 171870.0}, {"date": "2018-05-29", "close": 13.21, "volume": 331385.0}, {"date": "2018-05-30", "close": 13.24, "volume": 317957.0}, {"date": "2018-05-31", "close": 13.27, "volume": 317647.0}, {"date": "2018-06-01", "close": 13.28, "volume": 271501.0}, {"date": "2018-06-04", "close": 13.25, "volume": 263999.0}, {"date": "2018-06-05", "close": 13.24, "volume": 264378.0}, {"date": "2018-06-06", "close": 13.2, "volume": 203781.0}, {"date": "2018-06-07", "close": 13.24, "volume": 389425.0}, {"date": "2018-06-08", "close": 13.25, "volume": 213406.0}, {"date": "2018-06-11", "close": 13.27, "volume": 220393.0}, {"date": "2018-06-12", "close": 13.26, "volume": 272407.0}, {"date": "2018-06-13", "close": 13.23, "volume": 244099.0}, {"date": "2018-06-14", "close": 13.15, "volume": 217406.0}, {"date": "2018-06-15", "close": 13.18, "volume": 124971.0}, {"date": "2018-06-18", "close": 13.17, "volume": 296888.0}, {"date": "2018-06-19", "close": 13.19, "volume": 179337.0}, {"date": "2018-06-20", "close": 13.19, "volume": 199475.0}, {"date": "2018-06-21", "close": 13.24, "volume": 570646.0}, {"date": "2018-06-22", "close": 13.22, "volume": 222839.0}, {"date": "2018-06-25", "close": 13.23, "volume": 248460.0}, {"date": "2018-06-26", "close": 13.23, "volume": 242990.0}, {"date": "2018-06-27", "close": 13.24, "volume": 243559.0}, {"date": "2018-06-28", "close": 13.3, "volume": 254161.0}, {"date": "2018-06-29", "close": 13.3, "volume": 254960.0}, {"date": "2018-07-02", "close": 13.29, "volume": 315568.0}, {"date": "2018-07-03", "close": 13.32, "volume": 139445.0}, {"date": "2018-07-05", "close": 13.3, "volume": 203087.0}, {"date": "2018-07-06", "close": 13.28, "volume": 270306.0}, {"date": "2018-07-09", "close": 13.25, "volume": 202411.0}, {"date": "2018-07-10", "close": 13.27, "volume": 386831.0}, {"date": "2018-07-11", "close": 13.33, "volume": 322190.0}, {"date": "2018-07-12", "close": 13.26, "volume": 238857.0}, {"date": "2018-07-13", "close": 13.25, "volume": 145607.0}, {"date": "2018-07-16", "close": 13.21, "volume": 244642.0}, {"date": "2018-07-17", "close": 13.23, "volume": 226825.0}, {"date": "2018-07-18", "close": 13.27, "volume": 394520.0}, {"date": "2018-07-19", "close": 13.29, "volume": 199719.0}, {"date": "2018-07-20", "close": 13.27, "volume": 128642.0}, {"date": "2018-07-23", "close": 13.28, "volume": 177794.0}, {"date": "2018-07-24", "close": 13.29, "volume": 181122.0}, {"date": "2018-07-25", "close": 13.25, "volume": 149083.0}, {"date": "2018-07-26", "close": 13.21, "volume": 264163.0}, {"date": "2018-07-27", "close": 13.22, "volume": 236221.0}, {"date": "2018-07-30", "close": 13.23, "volume": 337094.0}, {"date": "2018-07-31", "close": 13.22, "volume": 666028.0}, {"date": "2018-08-01", "close": 13.18, "volume": 407545.0}, {"date": "2018-08-02", "close": 13.2, "volume": 446528.0}, {"date": "2018-08-03", "close": 13.18, "volume": 352910.0}, {"date": "2018-08-06", "close": 13.27, "volume": 373369.0}, {"date": "2018-08-07", "close": 13.25, "volume": 253070.0}, {"date": "2018-08-08", "close": 13.23, "volume": 256214.0}, {"date": "2018-08-09", "close": 13.22, "volume": 285189.0}, {"date": "2018-08-10", "close": 13.24, "volume": 183292.0}, {"date": "2018-08-13", "close": 13.22, "volume": 248756.0}, {"date": "2018-08-14", "close": 13.2, "volume": 202449.0}, {"date": "2018-08-15", "close": 13.24, "volume": 237264.0}, {"date": "2018-08-16", "close": 13.17, "volume": 321588.0}, {"date": "2018-08-17", "close": 13.21, "volume": 187383.0}, {"date": "2018-08-20", "close": 13.24, "volume": 198072.0}, {"date": "2018-08-21", "close": 13.19, "volume": 333889.0}, {"date": "2018-08-22", "close": 13.17, "volume": 209900.0}, {"date": "2018-08-23", "close": 13.205, "volume": 328415.0}, {"date": "2018-08-24", "close": 13.18, "volume": 191190.0}, {"date": "2018-08-27", "close": 13.19, "volume": 239689.0}, {"date": "2018-08-28", "close": 13.2, "volume": 152245.0}, {"date": "2018-08-29", "close": 13.21, "volume": 255912.0}, {"date": "2018-08-30", "close": 13.19, "volume": 324082.0}, {"date": "2018-08-31", "close": 13.2, "volume": 216507.0}, {"date": "2018-09-04", "close": 13.21, "volume": 368483.0}, {"date": "2018-09-05", "close": 13.19, "volume": 223263.0}, {"date": "2018-09-06", "close": 13.16, "volume": 233136.0}, {"date": "2018-09-07", "close": 13.15, "volume": 187616.0}, {"date": "2018-09-10", "close": 13.21, "volume": 285339.0}, {"date": "2018-09-11", "close": 13.17, "volume": 192173.0}, {"date": "2018-09-12", "close": 13.13, "volume": 375504.0}, {"date": "2018-09-13", "close": 13.09, "volume": 191486.0}, {"date": "2018-09-14", "close": 13.03, "volume": 274453.0}, {"date": "2018-09-17", "close": 12.95, "volume": 362656.0}, {"date": "2018-09-18", "close": 12.88, "volume": 260135.0}, {"date": "2018-09-19", "close": 12.83, "volume": 288354.0}, {"date": "2018-09-20", "close": 12.81, "volume": 456301.0}, {"date": "2018-09-21", "close": 12.76, "volume": 304552.0}, {"date": "2018-09-24", "close": 12.75, "volume": 495166.0}, {"date": "2018-09-25", "close": 12.77, "volume": 405185.0}, {"date": "2018-09-26", "close": 12.78, "volume": 321202.0}, {"date": "2018-09-27", "close": 12.79, "volume": 346455.0}, {"date": "2018-09-28", "close": 12.79, "volume": 328971.0}, {"date": "2018-10-01", "close": 12.77, "volume": 252653.0}, {"date": "2018-10-02", "close": 12.73, "volume": 369777.0}, {"date": "2018-10-03", "close": 12.66, "volume": 633323.0}, {"date": "2018-10-04", "close": 12.63, "volume": 837322.0}, {"date": "2018-10-05", "close": 12.68, "volume": 1092256.0}, {"date": "2018-10-08", "close": 12.63, "volume": 780564.0}, {"date": "2018-10-09", "close": 12.56, "volume": 597375.0}, {"date": "2018-10-10", "close": 12.45, "volume": 617539.0}, {"date": "2018-10-11", "close": 12.47, "volume": 519325.0}, {"date": "2018-10-12", "close": 12.4, "volume": 301114.0}, {"date": "2018-10-15", "close": 12.42, "volume": 558689.0}, {"date": "2018-10-16", "close": 12.47, "volume": 356976.0}, {"date": "2018-10-17", "close": 12.42, "volume": 637252.0}, {"date": "2018-10-18", "close": 12.39, "volume": 713073.0}, {"date": "2018-10-19", "close": 12.41, "volume": 577129.0}, {"date": "2018-10-22", "close": 12.42, "volume": 408931.0}, {"date": "2018-10-23", "close": 12.42, "volume": 577847.0}, {"date": "2018-10-24", "close": 12.39, "volume": 393360.0}, {"date": "2018-10-25", "close": 12.41, "volume": 1342673.0}, {"date": "2018-10-26", "close": 12.34, "volume": 821414.0}, {"date": "2018-10-29", "close": 12.33, "volume": 432580.0}, {"date": "2018-10-30", "close": 12.36, "volume": 408457.0}, {"date": "2018-10-31", "close": 12.41, "volume": 557679.0}, {"date": "2018-11-01", "close": 12.41, "volume": 725182.0}, {"date": "2018-11-02", "close": 12.36, "volume": 476291.0}, {"date": "2018-11-05", "close": 12.39, "volume": 492616.0}, {"date": "2018-11-06", "close": 12.38, "volume": 439440.0}, {"date": "2018-11-07", "close": 12.48, "volume": 596409.0}, {"date": "2018-11-08", "close": 12.56, "volume": 491923.0}, {"date": "2018-11-09", "close": 12.61, "volume": 502811.0}, {"date": "2018-11-12", "close": 12.63, "volume": 569942.0}, {"date": "2018-11-13", "close": 12.66, "volume": 532400.0}, {"date": "2018-11-14", "close": 12.6, "volume": 472965.0}, {"date": "2018-11-15", "close": 12.54, "volume": 311967.0}, {"date": "2018-11-16", "close": 12.54, "volume": 362028.0}, {"date": "2018-11-19", "close": 12.51, "volume": 430914.0}, {"date": "2018-11-20", "close": 12.41, "volume": 441609.0}, {"date": "2018-11-21", "close": 12.35, "volume": 478322.0}, {"date": "2018-11-23", "close": 12.34, "volume": 352237.0}, {"date": "2018-11-26", "close": 12.3, "volume": 1481516.0}, {"date": "2018-11-27", "close": 12.31, "volume": 770814.0}, {"date": "2018-11-28", "close": 12.43, "volume": 912107.0}, {"date": "2018-11-29", "close": 12.49, "volume": 712154.0}, {"date": "2018-11-30", "close": 12.59, "volume": 794548.0}, {"date": "2018-12-03", "close": 12.64, "volume": 552631.0}, {"date": "2018-12-04", "close": 12.71, "volume": 700979.0}, {"date": "2018-12-06", "close": 12.69, "volume": 972414.0}, {"date": "2018-12-07", "close": 12.65, "volume": 689191.0}, {"date": "2018-12-10", "close": 12.66, "volume": 793518.0}, {"date": "2018-12-11", "close": 12.63, "volume": 1859762.0}, {"date": "2018-12-12", "close": 12.64, "volume": 912138.0}, {"date": "2018-12-13", "close": 12.53, "volume": 861292.0}, {"date": "2018-12-14", "close": 12.49, "volume": 847365.0}, {"date": "2018-12-17", "close": 12.43, "volume": 1282839.0}, {"date": "2018-12-18", "close": 12.48, "volume": 1208221.0}, {"date": "2018-12-19", "close": 12.54, "volume": 975163.0}, {"date": "2018-12-20", "close": 12.51, "volume": 1096054.0}, {"date": "2018-12-21", "close": 12.56, "volume": 1106548.0}, {"date": "2018-12-24", "close": 12.56, "volume": 587889.0}, {"date": "2018-12-26", "close": 12.49, "volume": 1277997.0}, {"date": "2018-12-27", "close": 12.52, "volume": 1228288.0}, {"date": "2018-12-28", "close": 12.5, "volume": 1487403.0}, {"date": "2018-12-31", "close": 12.54, "volume": 1542154.0}, {"date": "2019-01-02", "close": 12.73, "volume": 541974.0}, {"date": "2019-01-03", "close": 12.83, "volume": 684717.0}, {"date": "2019-01-04", "close": 12.82, "volume": 644838.0}, {"date": "2019-01-07", "close": 12.82, "volume": 1097979.0}, {"date": "2019-01-08", "close": 12.92, "volume": 525953.0}, {"date": "2019-01-09", "close": 12.87, "volume": 848639.0}, {"date": "2019-01-10", "close": 13.01, "volume": 981098.0}, {"date": "2019-01-11", "close": 13.1, "volume": 729607.0}, {"date": "2019-01-14", "close": 13.01, "volume": 409360.0}, {"date": "2019-01-15", "close": 13.0, "volume": 317961.0}, {"date": "2019-01-16", "close": 13.0, "volume": 403930.0}, {"date": "2019-01-17", "close": 12.99, "volume": 441174.0}, {"date": "2019-01-18", "close": 12.98, "volume": 237821.0}, {"date": "2019-01-22", "close": 13.04, "volume": 593354.0}, {"date": "2019-01-23", "close": 13.03, "volume": 477205.0}, {"date": "2019-01-24", "close": 13.11, "volume": 339473.0}, {"date": "2019-01-25", "close": 13.11, "volume": 325029.0}, {"date": "2019-01-28", "close": 13.02, "volume": 471994.0}, {"date": "2019-01-29", "close": 13.05, "volume": 332223.0}, {"date": "2019-01-30", "close": 13.07, "volume": 393482.0}, {"date": "2019-01-31", "close": 13.15, "volume": 834173.0}, {"date": "2019-02-01", "close": 13.22, "volume": 548267.0}, {"date": "2019-02-04", "close": 13.21, "volume": 797139.0}, {"date": "2019-02-05", "close": 13.23, "volume": 341865.0}, {"date": "2019-02-06", "close": 13.22, "volume": 330237.0}, {"date": "2019-02-07", "close": 13.22, "volume": 402803.0}, {"date": "2019-02-08", "close": 13.27, "volume": 269547.0}, {"date": "2019-02-11", "close": 13.25, "volume": 448300.0}, {"date": "2019-02-12", "close": 13.26, "volume": 220949.0}, {"date": "2019-02-13", "close": 13.28, "volume": 395859.0}, {"date": "2019-02-14", "close": 13.3, "volume": 652506.0}, {"date": "2019-02-15", "close": 13.25, "volume": 337249.0}, {"date": "2019-02-19", "close": 13.27, "volume": 275338.0}, {"date": "2019-02-20", "close": 13.33, "volume": 512062.0}, {"date": "2019-02-21", "close": 13.32, "volume": 642575.0}, {"date": "2019-02-22", "close": 13.32, "volume": 238318.0}, {"date": "2019-02-25", "close": 13.3, "volume": 305737.0}, {"date": "2019-02-26", "close": 13.33, "volume": 194826.0}, {"date": "2019-02-27", "close": 13.37, "volume": 306663.0}, {"date": "2019-02-28", "close": 13.39, "volume": 294024.0}, {"date": "2019-03-01", "close": 13.4, "volume": 303642.0}, {"date": "2019-03-04", "close": 13.42, "volume": 275047.0}, {"date": "2019-03-05", "close": 13.43, "volume": 347070.0}, {"date": "2019-03-06", "close": 13.42, "volume": 274147.0}, {"date": "2019-03-07", "close": 13.47, "volume": 453515.0}, {"date": "2019-03-08", "close": 13.38, "volume": 304326.0}, {"date": "2019-03-11", "close": 13.43, "volume": 296690.0}, {"date": "2019-03-12", "close": 13.46, "volume": 216856.0}, {"date": "2019-03-13", "close": 13.49, "volume": 426881.0}, {"date": "2019-03-14", "close": 13.36, "volume": 345594.0}, {"date": "2019-03-15", "close": 13.29, "volume": 319065.0}, {"date": "2019-03-18", "close": 13.32, "volume": 171847.0}, {"date": "2019-03-19", "close": 13.38, "volume": 368332.0}, {"date": "2019-03-20", "close": 13.43, "volume": 307637.0}, {"date": "2019-03-21", "close": 13.45, "volume": 396930.0}, {"date": "2019-03-22", "close": 13.53, "volume": 468373.0}, {"date": "2019-03-25", "close": 13.55, "volume": 356887.0}, {"date": "2019-03-26", "close": 13.57, "volume": 414313.0}, {"date": "2019-03-27", "close": 13.58, "volume": 414838.0}, {"date": "2019-03-28", "close": 13.57, "volume": 310323.0}, {"date": "2019-03-29", "close": 13.57, "volume": 339606.0}, {"date": "2019-04-01", "close": 13.58, "volume": 386689.0}, {"date": "2019-04-02", "close": 13.6, "volume": 417449.0}, {"date": "2019-04-03", "close": 13.58, "volume": 534147.0}, {"date": "2019-04-04", "close": 13.54, "volume": 632375.0}, {"date": "2019-04-05", "close": 13.45, "volume": 576345.0}, {"date": "2019-04-08", "close": 13.45, "volume": 374254.0}, {"date": "2019-04-09", "close": 13.47, "volume": 438530.0}, {"date": "2019-04-10", "close": 13.49, "volume": 470445.0}, {"date": "2019-04-11", "close": 13.49, "volume": 559179.0}, {"date": "2019-04-12", "close": 13.35, "volume": 415571.0}, {"date": "2019-04-15", "close": 13.37, "volume": 392135.0}, {"date": "2019-04-16", "close": 13.23, "volume": 660652.0}, {"date": "2019-04-17", "close": 13.27, "volume": 530314.0}, {"date": "2019-04-18", "close": 13.22, "volume": 508869.0}, {"date": "2019-04-22", "close": 13.18, "volume": 663763.0}, {"date": "2019-04-23", "close": 13.24, "volume": 442201.0}, {"date": "2019-04-24", "close": 13.3, "volume": 619100.0}, {"date": "2019-04-25", "close": 13.42, "volume": 721209.0}, {"date": "2019-04-26", "close": 13.47, "volume": 546919.0}, {"date": "2019-04-29", "close": 13.54, "volume": 394497.0}, {"date": "2019-04-30", "close": 13.57, "volume": 730930.0}, {"date": "2019-05-01", "close": 13.7, "volume": 675546.0}, {"date": "2019-05-02", "close": 13.7, "volume": 364632.0}, {"date": "2019-05-03", "close": 13.74, "volume": 517428.0}, {"date": "2019-05-06", "close": 13.75, "volume": 281519.0}, {"date": "2019-05-07", "close": 13.79, "volume": 299109.0}, {"date": "2019-05-08", "close": 13.82, "volume": 314732.0}, {"date": "2019-05-09", "close": 13.8, "volume": 269333.0}, {"date": "2019-05-10", "close": 13.81, "volume": 211288.0}, {"date": "2019-05-13", "close": 13.86, "volume": 302893.0}, {"date": "2019-05-14", "close": 13.78, "volume": 229991.0}, {"date": "2019-05-15", "close": 13.79, "volume": 254562.0}, {"date": "2019-05-16", "close": 13.79, "volume": 307179.0}, {"date": "2019-05-17", "close": 13.8, "volume": 457840.0}, {"date": "2019-05-20", "close": 13.74, "volume": 337914.0}, {"date": "2019-05-21", "close": 13.68, "volume": 361417.0}, {"date": "2019-05-22", "close": 13.68, "volume": 298180.0}, {"date": "2019-05-23", "close": 13.69, "volume": 300595.0}, {"date": "2019-05-24", "close": 13.72, "volume": 293539.0}, {"date": "2019-05-28", "close": 13.75, "volume": 504357.0}, {"date": "2019-05-29", "close": 13.68, "volume": 479352.0}, {"date": "2019-05-30", "close": 13.69, "volume": 424323.0}, {"date": "2019-05-31", "close": 13.72, "volume": 401261.0}, {"date": "2019-06-03", "close": 13.79, "volume": 429361.0}, {"date": "2019-06-04", "close": 13.74, "volume": 422343.0}, {"date": "2019-06-05", "close": 13.71, "volume": 360070.0}, {"date": "2019-06-06", "close": 13.73, "volume": 347701.0}, {"date": "2019-06-07", "close": 13.83, "volume": 301006.0}, {"date": "2019-06-10", "close": 13.87, "volume": 290286.0}, {"date": "2019-06-11", "close": 13.85, "volume": 232626.0}, {"date": "2019-06-12", "close": 13.84, "volume": 413103.0}, {"date": "2019-06-13", "close": 13.8, "volume": 312179.0}, {"date": "2019-06-14", "close": 13.81, "volume": 303800.0}, {"date": "2019-06-17", "close": 13.8, "volume": 516054.0}, {"date": "2019-06-18", "close": 13.77, "volume": 473062.0}, {"date": "2019-06-19", "close": 13.78, "volume": 310526.0}, {"date": "2019-06-20", "close": 13.8, "volume": 362158.0}, {"date": "2019-06-21", "close": 13.81, "volume": 313928.0}, {"date": "2019-06-24", "close": 13.89, "volume": 370570.0}, {"date": "2019-06-25", "close": 13.92, "volume": 336536.0}, {"date": "2019-06-26", "close": 13.91, "volume": 248070.0}, {"date": "2019-06-27", "close": 13.97, "volume": 650085.0}, {"date": "2019-06-28", "close": 14.0, "volume": 381141.0}, {"date": "2019-07-01", "close": 14.0, "volume": 351582.0}, {"date": "2019-07-02", "close": 14.04, "volume": 330403.0}, {"date": "2019-07-03", "close": 14.07, "volume": 171040.0}, {"date": "2019-07-05", "close": 14.01, "volume": 219160.0}, {"date": "2019-07-08", "close": 14.02, "volume": 289660.0}, {"date": "2019-07-09", "close": 14.05, "volume": 232728.0}, {"date": "2019-07-10", "close": 14.14, "volume": 425336.0}, {"date": "2019-07-11", "close": 14.15, "volume": 419812.0}, {"date": "2019-07-12", "close": 14.15, "volume": 272562.0}, {"date": "2019-07-15", "close": 14.18, "volume": 273831.0}, {"date": "2019-07-16", "close": 14.17, "volume": 270115.0}, {"date": "2019-07-17", "close": 14.21, "volume": 625921.0}, {"date": "2019-07-18", "close": 14.22, "volume": 235056.0}, {"date": "2019-07-19", "close": 14.23, "volume": 265860.0}, {"date": "2019-07-22", "close": 14.27, "volume": 324453.0}, {"date": "2019-07-23", "close": 14.27, "volume": 325090.0}, {"date": "2019-07-24", "close": 14.28, "volume": 405097.0}, {"date": "2019-07-25", "close": 14.24, "volume": 456095.0}, {"date": "2019-07-26", "close": 14.27, "volume": 565166.0}, {"date": "2019-07-29", "close": 14.33, "volume": 401908.0}, {"date": "2019-07-30", "close": 14.34, "volume": 1713253.0}, {"date": "2019-07-31", "close": 14.38, "volume": 466799.0}, {"date": "2019-08-01", "close": 14.39, "volume": 1071664.0}, {"date": "2019-08-02", "close": 14.38, "volume": 325749.0}, {"date": "2019-08-05", "close": 14.4, "volume": 417057.0}, {"date": "2019-08-06", "close": 14.4, "volume": 434668.0}, {"date": "2019-08-07", "close": 14.47, "volume": 431615.0}, {"date": "2019-08-08", "close": 14.54, "volume": 381698.0}, {"date": "2019-08-09", "close": 14.54, "volume": 292975.0}, {"date": "2019-08-12", "close": 14.59, "volume": 214263.0}, {"date": "2019-08-13", "close": 14.54, "volume": 588095.0}, {"date": "2019-08-14", "close": 14.48, "volume": 507907.0}, {"date": "2019-08-15", "close": 14.51, "volume": 214442.0}, {"date": "2019-08-16", "close": 14.5, "volume": 330005.0}, {"date": "2019-08-19", "close": 14.5, "volume": 411776.0}, {"date": "2019-08-20", "close": 14.51, "volume": 372242.0}, {"date": "2019-08-21", "close": 14.51, "volume": 437378.0}, {"date": "2019-08-22", "close": 14.5, "volume": 310871.0}, {"date": "2019-08-23", "close": 14.49, "volume": 357196.0}, {"date": "2019-08-26", "close": 14.51, "volume": 211352.0}, {"date": "2019-08-27", "close": 14.52, "volume": 442692.0}, {"date": "2019-08-28", "close": 14.54, "volume": 399757.0}, {"date": "2019-08-29", "close": 14.57, "volume": 452656.0}, {"date": "2019-08-30", "close": 14.55, "volume": 595116.0}, {"date": "2019-09-03", "close": 14.64, "volume": 478515.0}, {"date": "2019-09-04", "close": 14.65, "volume": 417599.0}, {"date": "2019-09-05", "close": 14.6, "volume": 974009.0}, {"date": "2019-09-06", "close": 14.6, "volume": 434763.0}, {"date": "2019-09-09", "close": 14.52, "volume": 571405.0}, {"date": "2019-09-10", "close": 14.5, "volume": 502117.0}, {"date": "2019-09-11", "close": 14.46, "volume": 872981.0}, {"date": "2019-09-12", "close": 14.24, "volume": 1087256.0}, {"date": "2019-09-13", "close": 14.07, "volume": 1272535.0}, {"date": "2019-09-16", "close": 14.06, "volume": 944757.0}, {"date": "2019-09-17", "close": 14.1, "volume": 422463.0}, {"date": "2019-09-18", "close": 14.19, "volume": 576144.0}, {"date": "2019-09-19", "close": 14.23, "volume": 413465.0}, {"date": "2019-09-20", "close": 14.26, "volume": 337319.0}, {"date": "2019-09-23", "close": 14.3, "volume": 379918.0}, {"date": "2019-09-24", "close": 14.33, "volume": 460755.0}, {"date": "2019-09-25", "close": 14.27, "volume": 325880.0}, {"date": "2019-09-26", "close": 14.33, "volume": 319581.0}, {"date": "2019-09-27", "close": 14.35, "volume": 327673.0}, {"date": "2019-09-30", "close": 14.36, "volume": 365670.0}, {"date": "2019-10-01", "close": 14.4, "volume": 543979.0}, {"date": "2019-10-02", "close": 14.43, "volume": 486675.0}, {"date": "2019-10-03", "close": 14.48, "volume": 481001.0}, {"date": "2019-10-04", "close": 14.51, "volume": 421178.0}, {"date": "2019-10-07", "close": 14.43, "volume": 456846.0}, {"date": "2019-10-08", "close": 14.48, "volume": 304486.0}, {"date": "2019-10-09", "close": 14.5, "volume": 241122.0}, {"date": "2019-10-10", "close": 14.49, "volume": 261236.0}, {"date": "2019-10-11", "close": 14.36, "volume": 503539.0}, {"date": "2019-10-14", "close": 14.44, "volume": 336553.0}, {"date": "2019-10-15", "close": 14.41, "volume": 304762.0}, {"date": "2019-10-16", "close": 14.42, "volume": 242460.0}, {"date": "2019-10-17", "close": 14.34, "volume": 396078.0}, {"date": "2019-10-18", "close": 14.35, "volume": 268642.0}, {"date": "2019-10-21", "close": 14.31, "volume": 368507.0}, {"date": "2019-10-22", "close": 14.4, "volume": 299152.0}, {"date": "2019-10-23", "close": 14.38, "volume": 347348.0}, {"date": "2019-10-24", "close": 14.37, "volume": 351465.0}, {"date": "2019-10-25", "close": 14.32, "volume": 258605.0}, {"date": "2019-10-28", "close": 14.2, "volume": 340123.0}, {"date": "2019-10-29", "close": 14.31, "volume": 377205.0}, {"date": "2019-10-30", "close": 14.34, "volume": 424903.0}, {"date": "2019-10-31", "close": 14.42, "volume": 336834.0}, {"date": "2019-11-01", "close": 14.44, "volume": 454083.0}, {"date": "2019-11-04", "close": 14.46, "volume": 594421.0}, {"date": "2019-11-05", "close": 14.44, "volume": 268449.0}, {"date": "2019-11-06", "close": 14.48, "volume": 448711.0}, {"date": "2019-11-07", "close": 14.4, "volume": 362167.0}, {"date": "2019-11-08", "close": 14.42, "volume": 238155.0}, {"date": "2019-11-11", "close": 14.37, "volume": 331774.0}, {"date": "2019-11-12", "close": 14.31, "volume": 456570.0}, {"date": "2019-11-13", "close": 14.39, "volume": 450664.0}, {"date": "2019-11-14", "close": 14.37, "volume": 468902.0}, {"date": "2019-11-15", "close": 14.38, "volume": 289266.0}, {"date": "2019-11-18", "close": 14.4, "volume": 297077.0}, {"date": "2019-11-19", "close": 14.43, "volume": 301679.0}, {"date": "2019-11-20", "close": 14.48, "volume": 252766.0}, {"date": "2019-11-21", "close": 14.43, "volume": 243652.0}, {"date": "2019-11-22", "close": 14.43, "volume": 155655.0}, {"date": "2019-11-25", "close": 14.49, "volume": 260200.0}, {"date": "2019-11-26", "close": 14.42, "volume": 415042.0}, {"date": "2019-11-27", "close": 14.4, "volume": 423194.0}, {"date": "2019-11-29", "close": 14.44, "volume": 119870.0}, {"date": "2019-12-02", "close": 14.46, "volume": 432831.0}, {"date": "2019-12-03", "close": 14.53, "volume": 395370.0}, {"date": "2019-12-04", "close": 14.6, "volume": 657263.0}, {"date": "2019-12-05", "close": 14.59, "volume": 269713.0}, {"date": "2019-12-06", "close": 14.6, "volume": 320787.0}, {"date": "2019-12-09", "close": 14.61, "volume": 223970.0}, {"date": "2019-12-10", "close": 14.6, "volume": 254531.0}, {"date": "2019-12-11", "close": 14.62, "volume": 354326.0}, {"date": "2019-12-12", "close": 14.49, "volume": 390924.0}, {"date": "2019-12-13", "close": 14.57, "volume": 506418.0}, {"date": "2019-12-16", "close": 14.56, "volume": 307753.0}, {"date": "2019-12-17", "close": 14.58, "volume": 282217.0}, {"date": "2019-12-18", "close": 14.58, "volume": 435341.0}, {"date": "2019-12-19", "close": 14.57, "volume": 278827.0}, {"date": "2019-12-20", "close": 14.59, "volume": 299866.0}, {"date": "2019-12-23", "close": 14.59, "volume": 168871.0}, {"date": "2019-12-24", "close": 14.6, "volume": 69170.0}, {"date": "2019-12-26", "close": 14.6, "volume": 146578.0}, {"date": "2019-12-27", "close": 14.63, "volume": 258508.0}, {"date": "2019-12-30", "close": 14.61, "volume": 287148.0}, {"date": "2019-12-31", "close": 14.6, "volume": 245540.0}, {"date": "2020-01-02", "close": 14.55, "volume": 699615.0}, {"date": "2020-01-03", "close": 14.65, "volume": 340632.0}, {"date": "2020-01-06", "close": 14.65, "volume": 420794.0}, {"date": "2020-01-07", "close": 14.69, "volume": 297182.0}, {"date": "2020-01-08", "close": 14.65, "volume": 436246.0}, {"date": "2020-01-09", "close": 14.72, "volume": 335908.0}, {"date": "2020-01-10", "close": 14.76, "volume": 279997.0}, {"date": "2020-01-13", "close": 14.78, "volume": 438800.0}, {"date": "2020-01-14", "close": 14.72, "volume": 260422.0}, {"date": "2020-01-15", "close": 14.74, "volume": 266196.0}, {"date": "2020-01-16", "close": 14.77, "volume": 439629.0}, {"date": "2020-01-17", "close": 14.75, "volume": 707872.0}, {"date": "2020-01-21", "close": 14.8, "volume": 278064.0}, {"date": "2020-01-22", "close": 14.82, "volume": 404043.0}, {"date": "2020-01-23", "close": 14.85, "volume": 213180.0}, {"date": "2020-01-24", "close": 14.88, "volume": 607509.0}, {"date": "2020-01-27", "close": 14.93, "volume": 309827.0}, {"date": "2020-01-28", "close": 14.95, "volume": 303473.0}, {"date": "2020-01-29", "close": 14.99, "volume": 281624.0}, {"date": "2020-01-30", "close": 14.99, "volume": 591017.0}, {"date": "2020-01-31", "close": 15.02, "volume": 320875.0}, {"date": "2020-02-03", "close": 15.02, "volume": 529932.0}, {"date": "2020-02-04", "close": 15.01, "volume": 304809.0}, {"date": "2020-02-05", "close": 15.01, "volume": 280452.0}, {"date": "2020-02-06", "close": 14.98, "volume": 499939.0}, {"date": "2020-02-07", "close": 15.02, "volume": 328864.0}, {"date": "2020-02-10", "close": 15.01, "volume": 332424.0}, {"date": "2020-02-11", "close": 15.0, "volume": 1108559.0}, {"date": "2020-02-12", "close": 15.01, "volume": 799309.0}, {"date": "2020-02-13", "close": 14.94, "volume": 559204.0}, {"date": "2020-02-14", "close": 14.96, "volume": 386400.0}, {"date": "2020-02-18", "close": 14.94, "volume": 626331.0}, {"date": "2020-02-19", "close": 14.96, "volume": 290268.0}, {"date": "2020-02-20", "close": 14.98, "volume": 485819.0}, {"date": "2020-02-21", "close": 15.04, "volume": 430455.0}, {"date": "2020-02-24", "close": 15.08, "volume": 483486.0}, {"date": "2020-02-25", "close": 15.09, "volume": 499747.0}, {"date": "2020-02-26", "close": 15.02, "volume": 426704.0}, {"date": "2020-02-27", "close": 14.91, "volume": 851735.0}, {"date": "2020-02-28", "close": 14.86, "volume": 2337222.0}, {"date": "2020-03-02", "close": 15.01, "volume": 496182.0}, {"date": "2020-03-03", "close": 15.06, "volume": 716705.0}, {"date": "2020-03-04", "close": 15.08, "volume": 319459.0}, {"date": "2020-03-05", "close": 15.07, "volume": 379773.0}, {"date": "2020-03-06", "close": 15.26, "volume": 2003919.0}, {"date": "2020-03-09", "close": 15.06, "volume": 2922028.0}, {"date": "2020-03-10", "close": 14.91, "volume": 1289170.0}, {"date": "2020-03-11", "close": 14.38, "volume": 1718303.0}, {"date": "2020-03-12", "close": 13.28, "volume": 1929876.0}, {"date": "2020-03-13", "close": 13.71, "volume": 1015150.0}, {"date": "2020-03-16", "close": 13.19, "volume": 1897903.0}, {"date": "2020-03-17", "close": 13.25, "volume": 1572266.0}, {"date": "2020-03-18", "close": 11.34, "volume": 2212370.0}, {"date": "2020-03-19", "close": 11.98, "volume": 1508667.0}, {"date": "2020-03-20", "close": 12.21, "volume": 1315495.0}, {"date": "2020-03-23", "close": 11.74, "volume": 1371704.0}, {"date": "2020-03-24", "close": 12.01, "volume": 1946602.0}, {"date": "2020-03-25", "close": 12.94, "volume": 1037638.0}, {"date": "2020-03-26", "close": 13.67, "volume": 937831.0}, {"date": "2020-03-27", "close": 13.43, "volume": 834436.0}, {"date": "2020-03-30", "close": 13.92, "volume": 829682.0}, {"date": "2020-03-31", "close": 13.74, "volume": 875085.0}, {"date": "2020-04-01", "close": 13.09, "volume": 1226792.0}, {"date": "2020-04-02", "close": 13.05, "volume": 469142.0}, {"date": "2020-04-03", "close": 12.84, "volume": 480841.0}, {"date": "2020-04-06", "close": 13.02, "volume": 543625.0}, {"date": "2020-04-07", "close": 13.23, "volume": 701927.0}, {"date": "2020-04-08", "close": 13.52, "volume": 503894.0}, {"date": "2020-04-09", "close": 13.95, "volume": 1072471.0}, {"date": "2020-04-13", "close": 13.93, "volume": 547024.0}, {"date": "2020-04-14", "close": 14.02, "volume": 337188.0}, {"date": "2020-04-15", "close": 13.97, "volume": 335093.0}, {"date": "2020-04-16", "close": 13.75, "volume": 511849.0}, {"date": "2020-04-17", "close": 13.85, "volume": 470057.0}, {"date": "2020-04-20", "close": 13.82, "volume": 492346.0}, {"date": "2020-04-21", "close": 13.72, "volume": 365568.0}, {"date": "2020-04-22", "close": 13.62, "volume": 494040.0}, {"date": "2020-04-23", "close": 13.51, "volume": 953157.0}, {"date": "2020-04-24", "close": 13.15, "volume": 1010338.0}, {"date": "2020-04-27", "close": 12.79, "volume": 1423338.0}, {"date": "2020-04-28", "close": 12.82, "volume": 1023625.0}, {"date": "2020-04-29", "close": 12.96, "volume": 906080.0}, {"date": "2020-04-30", "close": 13.05, "volume": 892206.0}, {"date": "2020-05-01", "close": 13.11, "volume": 383788.0}, {"date": "2020-05-04", "close": 13.2, "volume": 407646.0}, {"date": "2020-05-05", "close": 13.27, "volume": 408332.0}, {"date": "2020-05-06", "close": 13.32, "volume": 234405.0}, {"date": "2020-05-07", "close": 13.44, "volume": 298452.0}, {"date": "2020-05-08", "close": 13.5, "volume": 363044.0}, {"date": "2020-05-11", "close": 13.5, "volume": 435478.0}, {"date": "2020-05-12", "close": 13.51, "volume": 293796.0}, {"date": "2020-05-13", "close": 13.35, "volume": 689139.0}, {"date": "2020-05-14", "close": 13.31, "volume": 469916.0}, {"date": "2020-05-15", "close": 13.3, "volume": 243440.0}, {"date": "2020-05-18", "close": 13.32, "volume": 296443.0}, {"date": "2020-05-19", "close": 13.35, "volume": 385346.0}, {"date": "2020-05-20", "close": 13.42, "volume": 606638.0}, {"date": "2020-05-21", "close": 13.49, "volume": 326421.0}, {"date": "2020-05-22", "close": 13.56, "volume": 351725.0}, {"date": "2020-05-26", "close": 13.69, "volume": 389407.0}, {"date": "2020-05-27", "close": 13.71, "volume": 614656.0}, {"date": "2020-05-28", "close": 13.88, "volume": 583212.0}, {"date": "2020-05-29", "close": 13.99, "volume": 588023.0}, {"date": "2020-06-01", "close": 14.03, "volume": 402613.0}, {"date": "2020-06-02", "close": 14.06, "volume": 433244.0}, {"date": "2020-06-03", "close": 14.01, "volume": 512458.0}, {"date": "2020-06-04", "close": 13.97, "volume": 250988.0}, {"date": "2020-06-05", "close": 14.03, "volume": 285148.0}, {"date": "2020-06-08", "close": 14.05, "volume": 355524.0}, {"date": "2020-06-09", "close": 14.07, "volume": 339246.0}, {"date": "2020-06-10", "close": 14.1, "volume": 301765.0}, {"date": "2020-06-11", "close": 13.98, "volume": 400513.0}, {"date": "2020-06-12", "close": 14.03, "volume": 309449.0}, {"date": "2020-06-15", "close": 14.06, "volume": 264351.0}, {"date": "2020-06-16", "close": 14.06, "volume": 244388.0}, {"date": "2020-06-17", "close": 14.05, "volume": 185036.0}, {"date": "2020-06-18", "close": 13.98, "volume": 293090.0}, {"date": "2020-06-19", "close": 13.98, "volume": 158705.0}, {"date": "2020-06-22", "close": 14.06, "volume": 347113.0}, {"date": "2020-06-23", "close": 14.07, "volume": 637756.0}, {"date": "2020-06-24", "close": 14.02, "volume": 950495.0}, {"date": "2020-06-25", "close": 13.97, "volume": 211076.0}, {"date": "2020-06-26", "close": 13.95, "volume": 352644.0}, {"date": "2020-06-29", "close": 13.98, "volume": 218318.0}, {"date": "2020-06-30", "close": 14.02, "volume": 330831.0}, {"date": "2020-07-01", "close": 14.04, "volume": 412517.0}, {"date": "2020-07-02", "close": 14.06, "volume": 280012.0}, {"date": "2020-07-06", "close": 14.1, "volume": 283657.0}, {"date": "2020-07-07", "close": 14.25, "volume": 841427.0}, {"date": "2020-07-08", "close": 14.33, "volume": 946727.0}, {"date": "2020-07-09", "close": 14.33, "volume": 371864.0}, {"date": "2020-07-10", "close": 14.4, "volume": 273300.0}, {"date": "2020-07-13", "close": 14.44, "volume": 332922.0}, {"date": "2020-07-14", "close": 14.39, "volume": 384826.0}, {"date": "2020-07-15", "close": 14.41, "volume": 466028.0}, {"date": "2020-07-16", "close": 14.39, "volume": 219427.0}, {"date": "2020-07-17", "close": 14.39, "volume": 202020.0}, {"date": "2020-07-20", "close": 14.42, "volume": 220105.0}, {"date": "2020-07-21", "close": 14.46, "volume": 348453.0}, {"date": "2020-07-22", "close": 14.53, "volume": 248073.0}, {"date": "2020-07-23", "close": 14.51, "volume": 257127.0}, {"date": "2020-07-24", "close": 14.47, "volume": 328776.0}, {"date": "2020-07-27", "close": 14.49, "volume": 410406.0}, {"date": "2020-07-28", "close": 14.49, "volume": 329468.0}, {"date": "2020-07-29", "close": 14.58, "volume": 331499.0}, {"date": "2020-07-30", "close": 14.62, "volume": 275723.0}, {"date": "2020-07-31", "close": 14.65, "volume": 221979.0}, {"date": "2020-08-03", "close": 14.71, "volume": 394051.0}, {"date": "2020-08-04", "close": 14.74, "volume": 471405.0}, {"date": "2020-08-05", "close": 14.73, "volume": 665210.0}, {"date": "2020-08-06", "close": 14.8, "volume": 686598.0}, {"date": "2020-08-07", "close": 14.86, "volume": 269360.0}, {"date": "2020-08-10", "close": 14.94, "volume": 268049.0}, {"date": "2020-08-11", "close": 14.9, "volume": 337406.0}, {"date": "2020-08-12", "close": 14.91, "volume": 387637.0}, {"date": "2020-08-13", "close": 14.81, "volume": 377680.0}, {"date": "2020-08-14", "close": 14.77, "volume": 248331.0}, {"date": "2020-08-17", "close": 14.73, "volume": 315030.0}, {"date": "2020-08-18", "close": 14.77, "volume": 252125.0}, {"date": "2020-08-19", "close": 14.73, "volume": 316817.0}, {"date": "2020-08-20", "close": 14.68, "volume": 349839.0}, {"date": "2020-08-21", "close": 14.62, "volume": 262317.0}, {"date": "2020-08-24", "close": 14.5, "volume": 525926.0}, {"date": "2020-08-25", "close": 14.39, "volume": 444481.0}, {"date": "2020-08-26", "close": 14.39, "volume": 317404.0}, {"date": "2020-08-27", "close": 14.31, "volume": 505174.0}, {"date": "2020-08-28", "close": 14.35, "volume": 669891.0}, {"date": "2020-08-31", "close": 14.42, "volume": 300270.0}, {"date": "2020-09-01", "close": 14.5, "volume": 345381.0}, {"date": "2020-09-02", "close": 14.64, "volume": 519823.0}, {"date": "2020-09-03", "close": 14.58, "volume": 335707.0}, {"date": "2020-09-04", "close": 14.41, "volume": 425270.0}, {"date": "2020-09-08", "close": 14.35, "volume": 506264.0}, {"date": "2020-09-09", "close": 14.48, "volume": 376369.0}, {"date": "2020-09-10", "close": 14.6, "volume": 304719.0}, {"date": "2020-09-11", "close": 14.64, "volume": 271304.0}, {"date": "2020-09-14", "close": 14.57, "volume": 273874.0}, {"date": "2020-09-15", "close": 14.55, "volume": 203513.0}, {"date": "2020-09-16", "close": 14.56, "volume": 324058.0}, {"date": "2020-09-17", "close": 14.54, "volume": 240704.0}, {"date": "2020-09-18", "close": 14.46, "volume": 275679.0}, {"date": "2020-09-21", "close": 14.41, "volume": 226042.0}, {"date": "2020-09-22", "close": 14.42, "volume": 241016.0}, {"date": "2020-09-23", "close": 14.42, "volume": 298472.0}, {"date": "2020-09-24", "close": 14.42, "volume": 277328.0}, {"date": "2020-09-25", "close": 14.44, "volume": 188281.0}, {"date": "2020-09-28", "close": 14.53, "volume": 412850.0}, {"date": "2020-09-29", "close": 14.55, "volume": 312374.0}, {"date": "2020-09-30", "close": 14.52, "volume": 335949.0}, {"date": "2020-10-01", "close": 14.53, "volume": 394634.0}, {"date": "2020-10-02", "close": 14.61, "volume": 334202.0}, {"date": "2020-10-05", "close": 14.56, "volume": 332453.0}, {"date": "2020-10-06", "close": 14.54, "volume": 349754.0}, {"date": "2020-10-07", "close": 14.52, "volume": 420788.0}, {"date": "2020-10-08", "close": 14.51, "volume": 179749.0}, {"date": "2020-10-09", "close": 14.56, "volume": 562636.0}, {"date": "2020-10-12", "close": 14.59, "volume": 351744.0}, {"date": "2020-10-13", "close": 14.6, "volume": 327768.0}, {"date": "2020-10-14", "close": 14.54, "volume": 316253.0}, {"date": "2020-10-15", "close": 14.53, "volume": 235091.0}, {"date": "2020-10-16", "close": 14.43, "volume": 320937.0}, {"date": "2020-10-19", "close": 14.47, "volume": 329903.0}, {"date": "2020-10-20", "close": 14.5, "volume": 395714.0}, {"date": "2020-10-21", "close": 14.5, "volume": 294029.0}, {"date": "2020-10-22", "close": 14.5, "volume": 225323.0}, {"date": "2020-10-23", "close": 14.45, "volume": 201627.0}, {"date": "2020-10-26", "close": 14.38, "volume": 395469.0}, {"date": "2020-10-27", "close": 14.39, "volume": 348240.0}, {"date": "2020-10-28", "close": 14.4, "volume": 207954.0}, {"date": "2020-10-29", "close": 14.45, "volume": 330634.0}, {"date": "2020-10-30", "close": 14.44, "volume": 292736.0}, {"date": "2020-11-02", "close": 14.45, "volume": 326942.0}, {"date": "2020-11-03", "close": 14.43, "volume": 348241.0}, {"date": "2020-11-04", "close": 14.55, "volume": 956780.0}, {"date": "2020-11-05", "close": 14.66, "volume": 420954.0}, {"date": "2020-11-06", "close": 14.69, "volume": 305408.0}, {"date": "2020-11-09", "close": 14.72, "volume": 427652.0}, {"date": "2020-11-10", "close": 14.75, "volume": 347481.0}, {"date": "2020-11-11", "close": 14.73, "volume": 225997.0}, {"date": "2020-11-12", "close": 14.68, "volume": 290867.0}, {"date": "2020-11-13", "close": 14.68, "volume": 213563.0}, {"date": "2020-11-16", "close": 14.75, "volume": 479559.0}, {"date": "2020-11-17", "close": 14.77, "volume": 268312.0}, {"date": "2020-11-18", "close": 14.77, "volume": 268971.0}, {"date": "2020-11-19", "close": 14.78, "volume": 253478.0}, {"date": "2020-11-20", "close": 14.84, "volume": 208463.0}, {"date": "2020-11-23", "close": 14.86, "volume": 321781.0}, {"date": "2020-11-24", "close": 14.91, "volume": 313122.0}, {"date": "2020-11-25", "close": 14.97, "volume": 262919.0}, {"date": "2020-11-27", "close": 15.02, "volume": 161267.0}, {"date": "2020-11-30", "close": 15.03, "volume": 341785.0}, {"date": "2020-12-01", "close": 15.04, "volume": 553536.0}, {"date": "2020-12-02", "close": 15.02, "volume": 353241.0}, {"date": "2020-12-03", "close": 15.0, "volume": 496707.0}, {"date": "2020-12-04", "close": 15.02, "volume": 372857.0}, {"date": "2020-12-07", "close": 15.0, "volume": 457782.0}, {"date": "2020-12-08", "close": 15.09, "volume": 388980.0}, {"date": "2020-12-09", "close": 15.13, "volume": 586081.0}, {"date": "2020-12-10", "close": 15.16, "volume": 343403.0}, {"date": "2020-12-11", "close": 15.16, "volume": 378609.0}, {"date": "2020-12-14", "close": 15.05, "volume": 275913.0}, {"date": "2020-12-15", "close": 15.08, "volume": 455624.0}, {"date": "2020-12-16", "close": 14.96, "volume": 738058.0}, {"date": "2020-12-17", "close": 14.89, "volume": 458303.0}, {"date": "2020-12-18", "close": 15.05, "volume": 293224.0}, {"date": "2020-12-21", "close": 14.91, "volume": 669125.0}, {"date": "2020-12-22", "close": 15.04, "volume": 304090.0}, {"date": "2020-12-23", "close": 15.05, "volume": 307752.0}, {"date": "2020-12-24", "close": 15.12, "volume": 154965.0}, {"date": "2020-12-28", "close": 15.05, "volume": 263684.0}, {"date": "2020-12-29", "close": 15.15, "volume": 432094.0}, {"date": "2020-12-30", "close": 15.23, "volume": 296099.0}, {"date": "2020-12-31", "close": 15.37, "volume": 418621.0}, {"date": "2021-01-04", "close": 15.3, "volume": 251180.0}, {"date": "2021-01-05", "close": 15.25, "volume": 374476.0}, {"date": "2021-01-06", "close": 15.06, "volume": 676554.0}, {"date": "2021-01-07", "close": 15.07, "volume": 604787.0}, {"date": "2021-01-08", "close": 15.19, "volume": 442117.0}, {"date": "2021-01-11", "close": 15.13, "volume": 295368.0}, {"date": "2021-01-12", "close": 15.14, "volume": 399475.0}, {"date": "2021-01-13", "close": 15.15, "volume": 414159.0}, {"date": "2021-01-14", "close": 15.13, "volume": 410354.0}, {"date": "2021-01-15", "close": 15.15, "volume": 358339.0}, {"date": "2021-01-19", "close": 15.16, "volume": 321113.0}, {"date": "2021-01-20", "close": 15.17, "volume": 484342.0}, {"date": "2021-01-21", "close": 15.17, "volume": 297497.0}, {"date": "2021-01-22", "close": 15.15, "volume": 274610.0}, {"date": "2021-01-25", "close": 15.18, "volume": 694432.0}, {"date": "2021-01-26", "close": 15.21, "volume": 445305.0}, {"date": "2021-01-27", "close": 15.19, "volume": 464874.0}, {"date": "2021-01-28", "close": 15.28, "volume": 422166.0}, {"date": "2021-01-29", "close": 15.28, "volume": 339379.0}, {"date": "2021-02-01", "close": 15.32, "volume": 359299.0}, {"date": "2021-02-02", "close": 15.29, "volume": 403728.0}, {"date": "2021-02-03", "close": 15.28, "volume": 304762.0}, {"date": "2021-02-04", "close": 15.26, "volume": 322556.0}, {"date": "2021-02-05", "close": 15.34, "volume": 522030.0}, {"date": "2021-02-08", "close": 15.33, "volume": 401020.0}, {"date": "2021-02-09", "close": 15.36, "volume": 629151.0}, {"date": "2021-02-10", "close": 15.45, "volume": 855126.0}, {"date": "2021-02-11", "close": 15.43, "volume": 413329.0}, {"date": "2021-02-12", "close": 15.4, "volume": 441142.0}, {"date": "2021-02-16", "close": 15.31, "volume": 543765.0}, {"date": "2021-02-17", "close": 15.29, "volume": 811434.0}, {"date": "2021-02-18", "close": 15.21, "volume": 313110.0}, {"date": "2021-02-19", "close": 15.18, "volume": 431395.0}, {"date": "2021-02-22", "close": 14.91, "volume": 549765.0}, {"date": "2021-02-23", "close": 14.74, "volume": 948076.0}, {"date": "2021-02-24", "close": 14.89, "volume": 422798.0}, {"date": "2021-02-25", "close": 14.83, "volume": 569027.0}, {"date": "2021-02-26", "close": 15.0, "volume": 312181.0}, {"date": "2021-03-01", "close": 14.86, "volume": 628843.0}, {"date": "2021-03-02", "close": 14.93, "volume": 1188421.0}, {"date": "2021-03-03", "close": 14.91, "volume": 660571.0}, {"date": "2021-03-04", "close": 14.85, "volume": 594710.0}, {"date": "2021-03-05", "close": 14.85, "volume": 344155.0}, {"date": "2021-03-08", "close": 14.88, "volume": 472146.0}, {"date": "2021-03-09", "close": 14.94, "volume": 324625.0}, {"date": "2021-03-10", "close": 14.96, "volume": 431748.0}, {"date": "2021-03-11", "close": 15.0, "volume": 394701.0}, {"date": "2021-03-12", "close": 14.89, "volume": 250606.0}, {"date": "2021-03-15", "close": 14.92, "volume": 193801.0}, {"date": "2021-03-16", "close": 14.92, "volume": 285255.0}, {"date": "2021-03-17", "close": 14.96, "volume": 248203.0}, {"date": "2021-03-18", "close": 14.84, "volume": 508248.0}, {"date": "2021-03-19", "close": 14.82, "volume": 323673.0}, {"date": "2021-03-22", "close": 14.86, "volume": 281579.0}, {"date": "2021-03-23", "close": 14.88, "volume": 242698.0}, {"date": "2021-03-24", "close": 14.92, "volume": 231496.0}, {"date": "2021-03-25", "close": 14.9, "volume": 374179.0}, {"date": "2021-03-26", "close": 14.94, "volume": 225027.0}, {"date": "2021-03-29", "close": 14.98, "volume": 233530.0}, {"date": "2021-03-30", "close": 15.01, "volume": 260307.0}, {"date": "2021-03-31", "close": 15.14, "volume": 428375.0}, {"date": "2021-04-01", "close": 15.19, "volume": 420048.0}, {"date": "2021-04-05", "close": 15.18, "volume": 340757.0}, {"date": "2021-04-06", "close": 15.21, "volume": 293086.0}, {"date": "2021-04-07", "close": 15.27, "volume": 456711.0}, {"date": "2021-04-08", "close": 15.21, "volume": 238648.0}, {"date": "2021-04-09", "close": 15.22, "volume": 186247.0}, {"date": "2021-04-12", "close": 15.22, "volume": 235776.0}, {"date": "2021-04-13", "close": 15.25, "volume": 323216.0}, {"date": "2021-04-14", "close": 15.28, "volume": 264742.0}, {"date": "2021-04-15", "close": 15.3, "volume": 399814.0}, {"date": "2021-04-16", "close": 15.32, "volume": 319685.0}, {"date": "2021-04-19", "close": 15.31, "volume": 237870.0}, {"date": "2021-04-20", "close": 15.36, "volume": 310237.0}, {"date": "2021-04-21", "close": 15.38, "volume": 387725.0}, {"date": "2021-04-22", "close": 15.38, "volume": 288300.0}, {"date": "2021-04-23", "close": 15.4, "volume": 347904.0}, {"date": "2021-04-26", "close": 15.44, "volume": 264529.0}, {"date": "2021-04-27", "close": 15.39, "volume": 373691.0}, {"date": "2021-04-28", "close": 15.38, "volume": 367755.0}, {"date": "2021-04-29", "close": 15.3, "volume": 397301.0}, {"date": "2021-04-30", "close": 15.32, "volume": 489771.0}, {"date": "2021-05-03", "close": 15.34, "volume": 474442.0}, {"date": "2021-05-04", "close": 15.39, "volume": 607353.0}, {"date": "2021-05-05", "close": 15.47, "volume": 622464.0}, {"date": "2021-05-06", "close": 15.47, "volume": 292313.0}, {"date": "2021-05-07", "close": 15.51, "volume": 395362.0}, {"date": "2021-05-10", "close": 15.49, "volume": 505958.0}, {"date": "2021-05-11", "close": 15.48, "volume": 404893.0}, {"date": "2021-05-12", "close": 15.42, "volume": 664142.0}, {"date": "2021-05-13", "close": 15.3, "volume": 464106.0}, {"date": "2021-05-14", "close": 15.27, "volume": 411493.0}, {"date": "2021-05-17", "close": 15.33, "volume": 289801.0}, {"date": "2021-05-18", "close": 15.36, "volume": 329992.0}, {"date": "2021-05-19", "close": 15.43, "volume": 486093.0}, {"date": "2021-05-20", "close": 15.5, "volume": 294825.0}, {"date": "2021-05-21", "close": 15.49, "volume": 276494.0}, {"date": "2021-05-24", "close": 15.52, "volume": 304532.0}, {"date": "2021-05-25", "close": 15.58, "volume": 470293.0}, {"date": "2021-05-26", "close": 15.58, "volume": 247772.0}, {"date": "2021-05-27", "close": 15.65, "volume": 310646.0}, {"date": "2021-05-28", "close": 15.68, "volume": 415635.0}, {"date": "2021-06-01", "close": 15.71, "volume": 396148.0}, {"date": "2021-06-02", "close": 15.76, "volume": 521200.0}, {"date": "2021-06-03", "close": 15.8, "volume": 318701.0}, {"date": "2021-06-04", "close": 15.84, "volume": 329892.0}, {"date": "2021-06-07", "close": 15.85, "volume": 219006.0}, {"date": "2021-06-08", "close": 15.83, "volume": 424999.0}, {"date": "2021-06-09", "close": 15.91, "volume": 283300.0}, {"date": "2021-06-10", "close": 15.93, "volume": 305970.0}, {"date": "2021-06-11", "close": 15.88, "volume": 312555.0}, {"date": "2021-06-14", "close": 15.94, "volume": 306518.0}, {"date": "2021-06-15", "close": 15.9, "volume": 318066.0}, {"date": "2021-06-16", "close": 15.77, "volume": 464901.0}, {"date": "2021-06-17", "close": 15.86, "volume": 284363.0}, {"date": "2021-06-18", "close": 15.87, "volume": 282818.0}, {"date": "2021-06-21", "close": 15.91, "volume": 374809.0}, {"date": "2021-06-22", "close": 15.9, "volume": 256865.0}, {"date": "2021-06-23", "close": 15.86, "volume": 252784.0}, {"date": "2021-06-24", "close": 15.88, "volume": 282499.0}, {"date": "2021-06-25", "close": 15.88, "volume": 288682.0}, {"date": "2021-06-28", "close": 15.92, "volume": 390388.0}, {"date": "2021-06-29", "close": 16.0, "volume": 286498.0}, {"date": "2021-06-30", "close": 16.01, "volume": 466041.0}, {"date": "2021-07-01", "close": 16.06, "volume": 455907.0}, {"date": "2021-07-02", "close": 16.14, "volume": 296600.0}, {"date": "2021-07-06", "close": 16.13, "volume": 360904.0}, {"date": "2021-07-07", "close": 16.09, "volume": 250197.0}, {"date": "2021-07-08", "close": 16.18, "volume": 363322.0}, {"date": "2021-07-09", "close": 16.17, "volume": 344266.0}, {"date": "2021-07-12", "close": 16.24, "volume": 472297.0}, {"date": "2021-07-13", "close": 16.28, "volume": 297120.0}, {"date": "2021-07-14", "close": 16.22, "volume": 364232.0}, {"date": "2021-07-15", "close": 16.07, "volume": 353605.0}, {"date": "2021-07-16", "close": 16.06, "volume": 866170.0}, {"date": "2021-07-19", "close": 16.02, "volume": 363891.0}, {"date": "2021-07-20", "close": 16.14, "volume": 218318.0}, {"date": "2021-07-21", "close": 16.14, "volume": 297572.0}, {"date": "2021-07-22", "close": 16.11, "volume": 240097.0}, {"date": "2021-07-23", "close": 16.22, "volume": 291423.0}, {"date": "2021-07-26", "close": 16.31, "volume": 340255.0}, {"date": "2021-07-27", "close": 16.26, "volume": 323696.0}, {"date": "2021-07-28", "close": 16.26, "volume": 365313.0}, {"date": "2021-07-29", "close": 16.3, "volume": 297613.0}, {"date": "2021-07-30", "close": 16.31, "volume": 319014.0}, {"date": "2021-08-02", "close": 16.4, "volume": 279229.0}, {"date": "2021-08-03", "close": 16.43, "volume": 257070.0}, {"date": "2021-08-04", "close": 16.39, "volume": 276756.0}, {"date": "2021-08-05", "close": 16.35, "volume": 289031.0}, {"date": "2021-08-06", "close": 16.36, "volume": 309914.0}, {"date": "2021-08-09", "close": 16.3, "volume": 409941.0}, {"date": "2021-08-10", "close": 16.29, "volume": 231541.0}, {"date": "2021-08-11", "close": 16.27, "volume": 296169.0}, {"date": "2021-08-12", "close": 16.13, "volume": 440435.0}, {"date": "2021-08-13", "close": 16.13, "volume": 248596.0}, {"date": "2021-08-16", "close": 16.19, "volume": 377774.0}, {"date": "2021-08-17", "close": 16.21, "volume": 305203.0}, {"date": "2021-08-18", "close": 16.15, "volume": 403371.0}, {"date": "2021-08-19", "close": 16.24, "volume": 216345.0}, {"date": "2021-08-20", "close": 16.18, "volume": 366564.0}, {"date": "2021-08-23", "close": 16.31, "volume": 360958.0}, {"date": "2021-08-24", "close": 16.28, "volume": 403778.0}, {"date": "2021-08-25", "close": 16.22, "volume": 396405.0}, {"date": "2021-08-26", "close": 16.28, "volume": 321089.0}, {"date": "2021-08-27", "close": 16.3, "volume": 497247.0}, {"date": "2021-08-30", "close": 16.26, "volume": 358751.0}, {"date": "2021-08-31", "close": 16.27, "volume": 361883.0}, {"date": "2021-09-01", "close": 16.35, "volume": 387083.0}, {"date": "2021-09-02", "close": 16.36, "volume": 354623.0}, {"date": "2021-09-03", "close": 16.33, "volume": 421449.0}, {"date": "2021-09-07", "close": 16.25, "volume": 512106.0}, {"date": "2021-09-08", "close": 16.31, "volume": 306794.0}, {"date": "2021-09-09", "close": 16.3, "volume": 273004.0}, {"date": "2021-09-10", "close": 16.35, "volume": 225387.0}, {"date": "2021-09-13", "close": 16.37, "volume": 261981.0}, {"date": "2021-09-14", "close": 16.36, "volume": 375318.0}, {"date": "2021-09-15", "close": 16.38, "volume": 430745.0}, {"date": "2021-09-16", "close": 16.33, "volume": 391102.0}, {"date": "2021-09-17", "close": 16.27, "volume": 528159.0}, {"date": "2021-09-20", "close": 16.16, "volume": 378230.0}, {"date": "2021-09-21", "close": 16.19, "volume": 344390.0}, {"date": "2021-09-22", "close": 16.22, "volume": 277717.0}, {"date": "2021-09-23", "close": 16.12, "volume": 464603.0}, {"date": "2021-09-24", "close": 15.96, "volume": 380771.0}, {"date": "2021-09-27", "close": 15.82, "volume": 638049.0}, {"date": "2021-09-28", "close": 15.6, "volume": 829440.0}, {"date": "2021-09-29", "close": 15.62, "volume": 445313.0}, {"date": "2021-09-30", "close": 15.62, "volume": 374380.0}, {"date": "2021-10-01", "close": 15.57, "volume": 545250.0}, {"date": "2021-10-04", "close": 15.42, "volume": 429967.0}, {"date": "2021-10-05", "close": 15.39, "volume": 363661.0}, {"date": "2021-10-06", "close": 15.41, "volume": 448563.0}, {"date": "2021-10-07", "close": 15.41, "volume": 260534.0}, {"date": "2021-10-08", "close": 15.45, "volume": 253029.0}, {"date": "2021-10-11", "close": 15.4, "volume": 258343.0}, {"date": "2021-10-12", "close": 15.46, "volume": 332999.0}, {"date": "2021-10-13", "close": 15.58, "volume": 325295.0}, {"date": "2021-10-14", "close": 15.51, "volume": 318885.0}, {"date": "2021-10-15", "close": 15.5, "volume": 279084.0}, {"date": "2021-10-18", "close": 15.52, "volume": 481163.0}, {"date": "2021-10-19", "close": 15.45, "volume": 412191.0}, {"date": "2021-10-20", "close": 15.41, "volume": 335511.0}, {"date": "2021-10-21", "close": 15.32, "volume": 541363.0}, {"date": "2021-10-22", "close": 15.36, "volume": 287197.0}, {"date": "2021-10-25", "close": 15.34, "volume": 254861.0}, {"date": "2021-10-26", "close": 15.33, "volume": 418100.0}, {"date": "2021-10-27", "close": 15.37, "volume": 231973.0}, {"date": "2021-10-28", "close": 15.42, "volume": 404568.0}, {"date": "2021-10-29", "close": 15.63, "volume": 304463.0}, {"date": "2021-11-01", "close": 15.75, "volume": 650902.0}, {"date": "2021-11-02", "close": 15.92, "volume": 435864.0}, {"date": "2021-11-03", "close": 15.91, "volume": 422934.0}, {"date": "2021-11-04", "close": 15.89, "volume": 750761.0}, {"date": "2021-11-05", "close": 15.91, "volume": 386103.0}, {"date": "2021-11-08", "close": 15.98, "volume": 318944.0}, {"date": "2021-11-09", "close": 16.05, "volume": 363744.0}, {"date": "2021-11-10", "close": 15.86, "volume": 563886.0}, {"date": "2021-11-11", "close": 15.94, "volume": 222204.0}, {"date": "2021-11-12", "close": 15.93, "volume": 365152.0}, {"date": "2021-11-15", "close": 15.7, "volume": 335136.0}, {"date": "2021-11-16", "close": 15.7, "volume": 266189.0}, {"date": "2021-11-17", "close": 15.73, "volume": 237667.0}, {"date": "2021-11-18", "close": 15.61, "volume": 274185.0}, {"date": "2021-11-19", "close": 15.55, "volume": 274517.0}, {"date": "2021-11-22", "close": 15.54, "volume": 196411.0}, {"date": "2021-11-23", "close": 15.51, "volume": 314642.0}, {"date": "2021-11-24", "close": 15.59, "volume": 196930.0}, {"date": "2021-11-26", "close": 15.53, "volume": 105563.0}, {"date": "2021-11-29", "close": 15.6, "volume": 495913.0}, {"date": "2021-11-30", "close": 15.64, "volume": 301747.0}, {"date": "2021-12-01", "close": 15.62, "volume": 341012.0}, {"date": "2021-12-02", "close": 15.57, "volume": 261795.0}, {"date": "2021-12-03", "close": 15.57, "volume": 253970.0}, {"date": "2021-12-06", "close": 15.53, "volume": 222132.0}, {"date": "2021-12-07", "close": 15.7, "volume": 351158.0}, {"date": "2021-12-08", "close": 15.75, "volume": 306470.0}, {"date": "2021-12-09", "close": 15.8, "volume": 287646.0}, {"date": "2021-12-10", "close": 15.84, "volume": 210873.0}, {"date": "2021-12-13", "close": 15.79, "volume": 295066.0}, {"date": "2021-12-14", "close": 15.7, "volume": 236075.0}, {"date": "2021-12-15", "close": 15.7, "volume": 220111.0}, {"date": "2021-12-16", "close": 15.78, "volume": 217705.0}, {"date": "2021-12-17", "close": 15.83, "volume": 228490.0}, {"date": "2021-12-20", "close": 15.69, "volume": 318778.0}, {"date": "2021-12-21", "close": 15.73, "volume": 191190.0}, {"date": "2021-12-22", "close": 15.84, "volume": 255731.0}, {"date": "2021-12-23", "close": 15.91, "volume": 235160.0}, {"date": "2021-12-27", "close": 15.93, "volume": 150289.0}, {"date": "2021-12-28", "close": 15.94, "volume": 255251.0}, {"date": "2021-12-29", "close": 15.97, "volume": 238247.0}, {"date": "2021-12-30", "close": 16.06, "volume": 262496.0}, {"date": "2021-12-31", "close": 16.11, "volume": 287379.0}, {"date": "2022-01-03", "close": 16.03, "volume": 466330.0}, {"date": "2022-01-04", "close": 15.97, "volume": 435123.0}, {"date": "2022-01-05", "close": 15.79, "volume": 501604.0}, {"date": "2022-01-06", "close": 15.66, "volume": 584144.0}, {"date": "2022-01-07", "close": 15.74, "volume": 370055.0}, {"date": "2022-01-10", "close": 15.69, "volume": 383365.0}, {"date": "2022-01-11", "close": 15.55, "volume": 488912.0}, {"date": "2022-01-12", "close": 15.47, "volume": 556589.0}, {"date": "2022-01-13", "close": 15.31, "volume": 473701.0}, {"date": "2022-01-14", "close": 15.07, "volume": 1149632.0}, {"date": "2022-01-18", "close": 14.7, "volume": 1473884.0}, {"date": "2022-01-19", "close": 14.56, "volume": 1281072.0}, {"date": "2022-01-20", "close": 14.47, "volume": 1130063.0}, {"date": "2022-01-21", "close": 14.56, "volume": 1282042.0}, {"date": "2022-01-24", "close": 14.55, "volume": 1239318.0}, {"date": "2022-01-25", "close": 14.71, "volume": 1529993.0}, {"date": "2022-01-26", "close": 14.61, "volume": 685457.0}, {"date": "2022-01-27", "close": 14.59, "volume": 478931.0}, {"date": "2022-01-28", "close": 14.59, "volume": 737193.0}, {"date": "2022-01-31", "close": 14.69, "volume": 679915.0}, {"date": "2022-02-01", "close": 14.74, "volume": 509886.0}, {"date": "2022-02-02", "close": 14.72, "volume": 538989.0}, {"date": "2022-02-03", "close": 14.67, "volume": 308097.0}, {"date": "2022-02-04", "close": 14.44, "volume": 736518.0}, {"date": "2022-02-07", "close": 14.56, "volume": 480011.0}, {"date": "2022-02-08", "close": 14.41, "volume": 640141.0}, {"date": "2022-02-09", "close": 14.44, "volume": 358325.0}, {"date": "2022-02-10", "close": 14.25, "volume": 695765.0}, {"date": "2022-02-11", "close": 14.06, "volume": 773126.0}, {"date": "2022-02-14", "close": 13.88, "volume": 586350.0}, {"date": "2022-02-15", "close": 13.89, "volume": 1540986.0}, {"date": "2022-02-16", "close": 14.2, "volume": 846024.0}, {"date": "2022-02-17", "close": 14.45, "volume": 848146.0}, {"date": "2022-02-18", "close": 14.35, "volume": 447322.0}, {"date": "2022-02-22", "close": 14.02, "volume": 376364.0}, {"date": "2022-02-23", "close": 14.06, "volume": 500858.0}, {"date": "2022-02-24", "close": 14.23, "volume": 854167.0}, {"date": "2022-02-25", "close": 14.23, "volume": 526501.0}, {"date": "2022-02-28", "close": 14.45, "volume": 535926.0}, {"date": "2022-03-01", "close": 14.49, "volume": 659850.0}, {"date": "2022-03-02", "close": 14.43, "volume": 394868.0}, {"date": "2022-03-03", "close": 14.48, "volume": 378482.0}, {"date": "2022-03-04", "close": 14.47, "volume": 350887.0}, {"date": "2022-03-07", "close": 14.15, "volume": 485883.0}, {"date": "2022-03-08", "close": 13.96, "volume": 2488148.0}, {"date": "2022-03-09", "close": 13.99, "volume": 366475.0}, {"date": "2022-03-10", "close": 13.76, "volume": 567850.0}, {"date": "2022-03-11", "close": 13.73, "volume": 479358.0}, {"date": "2022-03-14", "close": 13.55, "volume": 640352.0}, {"date": "2022-03-15", "close": 13.53, "volume": 478665.0}, {"date": "2022-03-16", "close": 13.53, "volume": 1075869.0}, {"date": "2022-03-17", "close": 13.71, "volume": 679573.0}, {"date": "2022-03-18", "close": 13.81, "volume": 335410.0}, {"date": "2022-03-21", "close": 13.69, "volume": 459407.0}, {"date": "2022-03-22", "close": 13.57, "volume": 445333.0}, {"date": "2022-03-23", "close": 13.6, "volume": 437706.0}, {"date": "2022-03-24", "close": 13.37, "volume": 1056611.0}, {"date": "2022-03-25", "close": 13.24, "volume": 853549.0}, {"date": "2022-03-28", "close": 13.15, "volume": 1099061.0}, {"date": "2022-03-29", "close": 13.26, "volume": 883338.0}, {"date": "2022-03-30", "close": 13.27, "volume": 1070531.0}, {"date": "2022-03-31", "close": 13.36, "volume": 2132471.0}, {"date": "2022-04-01", "close": 13.4, "volume": 778728.0}, {"date": "2022-04-04", "close": 13.46, "volume": 516850.0}, {"date": "2022-04-05", "close": 13.31, "volume": 634884.0}, {"date": "2022-04-06", "close": 13.22, "volume": 638517.0}, {"date": "2022-04-07", "close": 13.13, "volume": 644739.0}, {"date": "2022-04-08", "close": 13.04, "volume": 564445.0}, {"date": "2022-04-11", "close": 12.91, "volume": 891318.0}, {"date": "2022-04-12", "close": 12.88, "volume": 1000607.0}, {"date": "2022-04-13", "close": 12.91, "volume": 827190.0}, {"date": "2022-04-14", "close": 12.81, "volume": 708156.0}, {"date": "2022-04-18", "close": 12.71, "volume": 764996.0}, {"date": "2022-04-19", "close": 12.73, "volume": 797818.0}, {"date": "2022-04-20", "close": 12.89, "volume": 767622.0}, {"date": "2022-04-21", "close": 12.92, "volume": 922058.0}, {"date": "2022-04-22", "close": 12.91, "volume": 627216.0}, {"date": "2022-04-25", "close": 12.85, "volume": 666072.0}, {"date": "2022-04-26", "close": 12.79, "volume": 598608.0}, {"date": "2022-04-27", "close": 12.65, "volume": 661641.0}, {"date": "2022-04-28", "close": 12.88, "volume": 864650.0}, {"date": "2022-04-29", "close": 12.8, "volume": 720423.0}, {"date": "2022-05-02", "close": 12.74, "volume": 626156.0}, {"date": "2022-05-03", "close": 12.76, "volume": 651552.0}, {"date": "2022-05-04", "close": 12.83, "volume": 627668.0}, {"date": "2022-05-05", "close": 12.49, "volume": 1290256.0}, {"date": "2022-05-06", "close": 12.4, "volume": 1194674.0}, {"date": "2022-05-09", "close": 12.38, "volume": 881912.0}, {"date": "2022-05-10", "close": 12.53, "volume": 535424.0}, {"date": "2022-05-11", "close": 12.38, "volume": 641266.0}, {"date": "2022-05-12", "close": 12.43, "volume": 680849.0}, {"date": "2022-05-13", "close": 12.34, "volume": 590898.0}, {"date": "2022-05-16", "close": 12.36, "volume": 531323.0}, {"date": "2022-05-17", "close": 12.05, "volume": 1514535.0}, {"date": "2022-05-18", "close": 11.96, "volume": 913637.0}, {"date": "2022-05-19", "close": 11.88, "volume": 953613.0}, {"date": "2022-05-20", "close": 12.05, "volume": 922176.0}, {"date": "2022-05-23", "close": 12.05, "volume": 987157.0}, {"date": "2022-05-24", "close": 12.23, "volume": 866453.0}, {"date": "2022-05-25", "close": 12.77, "volume": 1463349.0}, {"date": "2022-05-26", "close": 13.09, "volume": 1396588.0}, {"date": "2022-05-27", "close": 13.21, "volume": 1120936.0}, {"date": "2022-05-31", "close": 13.1, "volume": 826236.0}, {"date": "2022-06-01", "close": 13.14, "volume": 1001614.0}, {"date": "2022-06-02", "close": 13.24, "volume": 597363.0}, {"date": "2022-06-03", "close": 13.07, "volume": 532813.0}, {"date": "2022-06-06", "close": 13.06, "volume": 748249.0}, {"date": "2022-06-07", "close": 13.2, "volume": 428220.0}, {"date": "2022-06-08", "close": 13.04, "volume": 814076.0}, {"date": "2022-06-09", "close": 12.93, "volume": 549113.0}, {"date": "2022-06-10", "close": 12.75, "volume": 650035.0}, {"date": "2022-06-13", "close": 12.36, "volume": 992260.0}, {"date": "2022-06-14", "close": 12.07, "volume": 1139881.0}, {"date": "2022-06-15", "close": 12.09, "volume": 1143845.0}, {"date": "2022-06-16", "close": 11.78, "volume": 1442215.0}, {"date": "2022-06-17", "close": 11.9, "volume": 1190038.0}, {"date": "2022-06-21", "close": 11.96, "volume": 885198.0}, {"date": "2022-06-22", "close": 12.11, "volume": 1174878.0}, {"date": "2022-06-23", "close": 12.21, "volume": 1081977.0}, {"date": "2022-06-24", "close": 12.49, "volume": 1033474.0}, {"date": "2022-06-27", "close": 12.41, "volume": 680137.0}, {"date": "2022-06-28", "close": 12.29, "volume": 1049831.0}, {"date": "2022-06-29", "close": 12.39, "volume": 868109.0}, {"date": "2022-06-30", "close": 12.47, "volume": 1623506.0}, {"date": "2022-07-01", "close": 12.66, "volume": 957420.0}, {"date": "2022-07-05", "close": 12.72, "volume": 720552.0}, {"date": "2022-07-06", "close": 12.75, "volume": 522103.0}, {"date": "2022-07-07", "close": 12.82, "volume": 504332.0}, {"date": "2022-07-08", "close": 12.78, "volume": 421643.0}, {"date": "2022-07-11", "close": 12.84, "volume": 452093.0}, {"date": "2022-07-12", "close": 12.88, "volume": 366950.0}, {"date": "2022-07-13", "close": 12.86, "volume": 516534.0}, {"date": "2022-07-14", "close": 12.75, "volume": 325424.0}, {"date": "2022-07-15", "close": 12.72, "volume": 545151.0}, {"date": "2022-07-18", "close": 12.8, "volume": 472017.0}, {"date": "2022-07-19", "close": 12.78, "volume": 495399.0}, {"date": "2022-07-20", "close": 12.8, "volume": 394973.0}, {"date": "2022-07-21", "close": 12.63, "volume": 679829.0}, {"date": "2022-07-22", "close": 12.78, "volume": 971696.0}, {"date": "2022-07-25", "close": 12.81, "volume": 729955.0}, {"date": "2022-07-26", "close": 12.88, "volume": 587231.0}, {"date": "2022-07-27", "close": 12.94, "volume": 1158580.0}, {"date": "2022-07-28", "close": 13.06, "volume": 879766.0}, {"date": "2022-07-29", "close": 13.23, "volume": 277257.0}, {"date": "2022-08-01", "close": 13.22, "volume": 782752.0}, {"date": "2022-08-02", "close": 13.24, "volume": 457195.0}, {"date": "2022-08-03", "close": 13.22, "volume": 618596.0}, {"date": "2022-08-04", "close": 13.21, "volume": 328808.0}, {"date": "2022-08-05", "close": 13.01, "volume": 475943.0}, {"date": "2022-08-08", "close": 13.11, "volume": 428912.0}, {"date": "2022-08-09", "close": 13.07, "volume": 244361.0}, {"date": "2022-08-10", "close": 13.16, "volume": 508924.0}, {"date": "2022-08-11", "close": 13.14, "volume": 376285.0}, {"date": "2022-08-12", "close": 13.19, "volume": 331250.0}, {"date": "2022-08-15", "close": 13.16, "volume": 274421.0}, {"date": "2022-08-16", "close": 13.11, "volume": 308311.0}, {"date": "2022-08-17", "close": 12.96, "volume": 481152.0}, {"date": "2022-08-18", "close": 12.94, "volume": 276934.0}, {"date": "2022-08-19", "close": 12.76, "volume": 481485.0}, {"date": "2022-08-22", "close": 12.66, "volume": 314717.0}, {"date": "2022-08-23", "close": 12.69, "volume": 720500.0}, {"date": "2022-08-24", "close": 12.61, "volume": 535596.0}, {"date": "2022-08-25", "close": 12.64, "volume": 497768.0}, {"date": "2022-08-26", "close": 12.55, "volume": 383228.0}, {"date": "2022-08-29", "close": 12.39, "volume": 511865.0}, {"date": "2022-08-30", "close": 12.36, "volume": 481981.0}, {"date": "2022-08-31", "close": 12.3, "volume": 460884.0}, {"date": "2022-09-01", "close": 12.15, "volume": 759289.0}, {"date": "2022-09-02", "close": 12.13, "volume": 470106.0}, {"date": "2022-09-06", "close": 12.12, "volume": 719543.0}, {"date": "2022-09-07", "close": 12.15, "volume": 501127.0}, {"date": "2022-09-08", "close": 12.11, "volume": 500645.0}, {"date": "2022-09-09", "close": 12.12, "volume": 416428.0}, {"date": "2022-09-12", "close": 12.04, "volume": 667788.0}, {"date": "2022-09-13", "close": 12.01, "volume": 563002.0}, {"date": "2022-09-14", "close": 11.95, "volume": 466122.0}, {"date": "2022-09-15", "close": 11.82, "volume": 588977.0}, {"date": "2022-09-16", "close": 11.73, "volume": 592663.0}, {"date": "2022-09-19", "close": 11.6, "volume": 715415.0}, {"date": "2022-09-20", "close": 11.53, "volume": 790590.0}, {"date": "2022-09-21", "close": 11.56, "volume": 483017.0}, {"date": "2022-09-22", "close": 11.45, "volume": 791844.0}, {"date": "2022-09-23", "close": 11.29, "volume": 1085864.0}, {"date": "2022-09-26", "close": 11.11, "volume": 808687.0}, {"date": "2022-09-27", "close": 11.19, "volume": 1172802.0}, {"date": "2022-09-28", "close": 11.17, "volume": 1255441.0}, {"date": "2022-09-29", "close": 10.97, "volume": 828009.0}, {"date": "2022-09-30", "close": 11.0, "volume": 1093808.0}, {"date": "2022-10-03", "close": 11.17, "volume": 835050.0}, {"date": "2022-10-04", "close": 11.37, "volume": 1299307.0}, {"date": "2022-10-05", "close": 11.19, "volume": 740121.0}, {"date": "2022-10-06", "close": 11.2, "volume": 790538.0}, {"date": "2022-10-07", "close": 11.26, "volume": 904294.0}, {"date": "2022-10-10", "close": 11.13, "volume": 575666.0}, {"date": "2022-10-11", "close": 11.13, "volume": 1066471.0}, {"date": "2022-10-12", "close": 11.18, "volume": 880643.0}, {"date": "2022-10-13", "close": 11.06, "volume": 1077921.0}, {"date": "2022-10-14", "close": 10.99, "volume": 650059.0}, {"date": "2022-10-17", "close": 10.96, "volume": 660846.0}, {"date": "2022-10-18", "close": 10.97, "volume": 668814.0}, {"date": "2022-10-19", "close": 10.93, "volume": 949724.0}, {"date": "2022-10-20", "close": 10.91, "volume": 561028.0}, {"date": "2022-10-21", "close": 10.85, "volume": 553529.0}, {"date": "2022-10-24", "close": 10.67, "volume": 693703.0}, {"date": "2022-10-25", "close": 10.62, "volume": 1367846.0}, {"date": "2022-10-26", "close": 10.7, "volume": 703106.0}, {"date": "2022-10-27", "close": 10.67, "volume": 963098.0}, {"date": "2022-10-28", "close": 10.67, "volume": 726804.0}, {"date": "2022-10-31", "close": 10.63, "volume": 740265.0}, {"date": "2022-11-01", "close": 10.65, "volume": 850308.0}, {"date": "2022-11-02", "close": 10.67, "volume": 949244.0}, {"date": "2022-11-03", "close": 10.68, "volume": 779535.0}, {"date": "2022-11-04", "close": 10.74, "volume": 804317.0}, {"date": "2022-11-07", "close": 10.75, "volume": 824494.0}, {"date": "2022-11-08", "close": 10.73, "volume": 781130.0}, {"date": "2022-11-09", "close": 10.69, "volume": 872753.0}, {"date": "2022-11-10", "close": 11.11, "volume": 1651970.0}, {"date": "2022-11-11", "close": 11.1, "volume": 953569.0}, {"date": "2022-11-14", "close": 10.98, "volume": 960399.0}, {"date": "2022-11-15", "close": 11.11, "volume": 1779960.0}, {"date": "2022-11-16", "close": 11.32, "volume": 1639433.0}, {"date": "2022-11-17", "close": 11.29, "volume": 884918.0}, {"date": "2022-11-18", "close": 11.35, "volume": 912874.0}, {"date": "2022-11-21", "close": 11.47, "volume": 1068924.0}, {"date": "2022-11-22", "close": 11.59, "volume": 802883.0}, {"date": "2022-11-23", "close": 11.66, "volume": 727058.0}, {"date": "2022-11-25", "close": 11.71, "volume": 254203.0}, {"date": "2022-11-28", "close": 11.77, "volume": 727522.0}, {"date": "2022-11-29", "close": 11.84, "volume": 1045139.0}, {"date": "2022-11-30", "close": 11.86, "volume": 1221098.0}, {"date": "2022-12-01", "close": 11.72, "volume": 1407555.0}, {"date": "2022-12-02", "close": 11.66, "volume": 1327319.0}, {"date": "2022-12-05", "close": 11.64, "volume": 1333987.0}, {"date": "2022-12-06", "close": 11.64, "volume": 924381.0}, {"date": "2022-12-07", "close": 11.71, "volume": 666445.0}, {"date": "2022-12-08", "close": 11.66, "volume": 844885.0}, {"date": "2022-12-09", "close": 11.55, "volume": 703142.0}, {"date": "2022-12-12", "close": 11.57, "volume": 993602.0}, {"date": "2022-12-13", "close": 11.67, "volume": 1159919.0}, {"date": "2022-12-14", "close": 11.52, "volume": 1244587.0}, {"date": "2022-12-15", "close": 11.52, "volume": 1107913.0}, {"date": "2022-12-16", "close": 11.51, "volume": 1323453.0}, {"date": "2022-12-19", "close": 11.5, "volume": 1193882.0}, {"date": "2022-12-20", "close": 11.43, "volume": 2446123.0}, {"date": "2022-12-21", "close": 11.5, "volume": 1237295.0}, {"date": "2022-12-22", "close": 11.4, "volume": 1102109.0}, {"date": "2022-12-23", "close": 11.41, "volume": 974963.0}, {"date": "2022-12-27", "close": 11.33, "volume": 1431326.0}, {"date": "2022-12-28", "close": 11.4, "volume": 1676134.0}, {"date": "2022-12-29", "close": 11.53, "volume": 1587117.0}, {"date": "2022-12-30", "close": 11.8, "volume": 2450840.0}, {"date": "2023-01-03", "close": 11.98, "volume": 1157761.0}, {"date": "2023-01-04", "close": 11.92, "volume": 991241.0}, {"date": "2023-01-05", "close": 11.6, "volume": 1035704.0}, {"date": "2023-01-06", "close": 11.71, "volume": 1295487.0}, {"date": "2023-01-09", "close": 11.77, "volume": 922855.0}, {"date": "2023-01-10", "close": 11.73, "volume": 577606.0}, {"date": "2023-01-11", "close": 11.73, "volume": 681899.0}, {"date": "2023-01-12", "close": 11.86, "volume": 808302.0}, {"date": "2023-01-13", "close": 11.74, "volume": 736765.0}, {"date": "2023-01-17", "close": 11.74, "volume": 850488.0}, {"date": "2023-01-18", "close": 11.87, "volume": 629084.0}, {"date": "2023-01-19", "close": 11.84, "volume": 734912.0}, {"date": "2023-01-20", "close": 11.99, "volume": 827349.0}, {"date": "2023-01-23", "close": 11.95, "volume": 648949.0}, {"date": "2023-01-24", "close": 11.94, "volume": 452249.0}, {"date": "2023-01-25", "close": 11.9, "volume": 528532.0}, {"date": "2023-01-26", "close": 11.87, "volume": 409720.0}, {"date": "2023-01-27", "close": 11.85, "volume": 545746.0}, {"date": "2023-01-30", "close": 11.85, "volume": 1007704.0}, {"date": "2023-01-31", "close": 12.0, "volume": 684294.0}, {"date": "2023-02-01", "close": 12.0, "volume": 517812.0}, {"date": "2023-02-02", "close": 12.09, "volume": 588566.0}, {"date": "2023-02-03", "close": 12.02, "volume": 536642.0}, {"date": "2023-02-06", "close": 11.83, "volume": 731308.0}, {"date": "2023-02-07", "close": 11.92, "volume": 505847.0}, {"date": "2023-02-08", "close": 11.88, "volume": 591156.0}, {"date": "2023-02-09", "close": 11.83, "volume": 385949.0}, {"date": "2023-02-10", "close": 11.8, "volume": 366228.0}, {"date": "2023-02-13", "close": 11.84, "volume": 316932.0}, {"date": "2023-02-14", "close": 11.71, "volume": 850600.0}, {"date": "2023-02-15", "close": 11.68, "volume": 333081.0}, {"date": "2023-02-16", "close": 11.47, "volume": 549394.0}, {"date": "2023-02-17", "close": 11.45, "volume": 788406.0}, {"date": "2023-02-21", "close": 11.26, "volume": 436826.0}, {"date": "2023-02-22", "close": 11.25, "volume": 596911.0}, {"date": "2023-02-23", "close": 11.21, "volume": 633339.0}, {"date": "2023-02-24", "close": 11.13, "volume": 673301.0}, {"date": "2023-02-27", "close": 11.18, "volume": 670096.0}, {"date": "2023-02-28", "close": 11.26, "volume": 605729.0}, {"date": "2023-03-01", "close": 11.2, "volume": 432567.0}, {"date": "2023-03-02", "close": 11.22, "volume": 640703.0}, {"date": "2023-03-03", "close": 11.2, "volume": 559852.0}, {"date": "2023-03-06", "close": 11.14, "volume": 635611.0}, {"date": "2023-03-07", "close": 11.15, "volume": 634715.0}, {"date": "2023-03-08", "close": 11.19, "volume": 522360.0}, {"date": "2023-03-09", "close": 11.21, "volume": 844583.0}, {"date": "2023-03-10", "close": 11.24, "volume": 718788.0}, {"date": "2023-03-13", "close": 11.26, "volume": 622716.0}, {"date": "2023-03-14", "close": 11.26, "volume": 346473.0}, {"date": "2023-03-15", "close": 11.34, "volume": 742013.0}, {"date": "2023-03-16", "close": 11.38, "volume": 621038.0}, {"date": "2023-03-17", "close": 11.51, "volume": 545423.0}, {"date": "2023-03-20", "close": 11.49, "volume": 443993.0}, {"date": "2023-03-21", "close": 11.31, "volume": 496688.0}, {"date": "2023-03-22", "close": 11.32, "volume": 779352.0}, {"date": "2023-03-23", "close": 11.25, "volume": 632231.0}, {"date": "2023-03-24", "close": 11.28, "volume": 596683.0}, {"date": "2023-03-27", "close": 11.28, "volume": 341040.0}, {"date": "2023-03-28", "close": 11.31, "volume": 474030.0}, {"date": "2023-03-29", "close": 11.31, "volume": 735653.0}, {"date": "2023-03-30", "close": 11.42, "volume": 636569.0}, {"date": "2023-03-31", "close": 11.53, "volume": 397037.0}, {"date": "2023-04-03", "close": 11.48, "volume": 490792.0}, {"date": "2023-04-04", "close": 11.43, "volume": 523882.0}, {"date": "2023-04-05", "close": 11.51, "volume": 819445.0}, {"date": "2023-04-06", "close": 11.48, "volume": 455563.0}, {"date": "2023-04-10", "close": 11.46, "volume": 552687.0}, {"date": "2023-04-11", "close": 11.54, "volume": 1295807.0}, {"date": "2023-04-12", "close": 11.6, "volume": 686105.0}, {"date": "2023-04-13", "close": 11.6, "volume": 826055.0}, {"date": "2023-04-14", "close": 11.53, "volume": 377497.0}, {"date": "2023-04-17", "close": 11.45, "volume": 505811.0}, {"date": "2023-04-18", "close": 11.33, "volume": 1003758.0}, {"date": "2023-04-19", "close": 11.28, "volume": 739078.0}, {"date": "2023-04-20", "close": 11.33, "volume": 468056.0}, {"date": "2023-04-21", "close": 11.3, "volume": 311550.0}, {"date": "2023-04-24", "close": 11.34, "volume": 301446.0}, {"date": "2023-04-25", "close": 11.35, "volume": 296517.0}, {"date": "2023-04-26", "close": 11.38, "volume": 298826.0}, {"date": "2023-04-27", "close": 11.41, "volume": 336210.0}, {"date": "2023-04-28", "close": 11.47, "volume": 383871.0}, {"date": "2023-05-01", "close": 11.38, "volume": 398840.0}, {"date": "2023-05-02", "close": 11.35, "volume": 514955.0}, {"date": "2023-05-03", "close": 11.35, "volume": 317100.0}, {"date": "2023-05-04", "close": 11.38, "volume": 538146.0}, {"date": "2023-05-05", "close": 11.44, "volume": 360472.0}, {"date": "2023-05-08", "close": 11.34, "volume": 322307.0}, {"date": "2023-05-09", "close": 11.36, "volume": 459807.0}, {"date": "2023-05-10", "close": 11.35, "volume": 412881.0}, {"date": "2023-05-11", "close": 11.3, "volume": 571883.0}, {"date": "2023-05-12", "close": 11.28, "volume": 431880.0}, {"date": "2023-05-15", "close": 11.25, "volume": 470552.0}, {"date": "2023-05-16", "close": 11.24, "volume": 364780.0}, {"date": "2023-05-17", "close": 11.24, "volume": 352957.0}, {"date": "2023-05-18", "close": 11.17, "volume": 451195.0}, {"date": "2023-05-19", "close": 11.07, "volume": 449804.0}, {"date": "2023-05-22", "close": 11.06, "volume": 550336.0}, {"date": "2023-05-23", "close": 11.0, "volume": 442481.0}, {"date": "2023-05-24", "close": 10.86, "volume": 560508.0}, {"date": "2023-05-25", "close": 10.92, "volume": 388943.0}, {"date": "2023-05-26", "close": 10.92, "volume": 263724.0}, {"date": "2023-05-30", "close": 10.99, "volume": 510249.0}, {"date": "2023-05-31", "close": 11.13, "volume": 315850.0}, {"date": "2023-06-01", "close": 11.14, "volume": 556613.0}, {"date": "2023-06-02", "close": 11.04, "volume": 807203.0}, {"date": "2023-06-05", "close": 11.1, "volume": 555655.0}, {"date": "2023-06-06", "close": 11.13, "volume": 362058.0}, {"date": "2023-06-07", "close": 11.1, "volume": 449233.0}, {"date": "2023-06-08", "close": 11.15, "volume": 527476.0}, {"date": "2023-06-09", "close": 11.16, "volume": 234921.0}, {"date": "2023-06-12", "close": 11.17, "volume": 408345.0}, {"date": "2023-06-13", "close": 11.1, "volume": 445788.0}, {"date": "2023-06-14", "close": 11.1, "volume": 557882.0}, {"date": "2023-06-15", "close": 11.16, "volume": 515680.0}, {"date": "2023-06-16", "close": 11.1, "volume": 236571.0}, {"date": "2023-06-20", "close": 11.15, "volume": 516452.0}, {"date": "2023-06-21", "close": 11.19, "volume": 448630.0}, {"date": "2023-06-22", "close": 11.12, "volume": 418389.0}, {"date": "2023-06-23", "close": 11.19, "volume": 552116.0}, {"date": "2023-06-26", "close": 11.25, "volume": 471709.0}, {"date": "2023-06-27", "close": 11.25, "volume": 448917.0}, {"date": "2023-06-28", "close": 11.3, "volume": 400961.0}, {"date": "2023-06-29", "close": 11.22, "volume": 753432.0}, {"date": "2023-06-30", "close": 11.27, "volume": 550262.0}, {"date": "2023-07-03", "close": 11.32, "volume": 214693.0}, {"date": "2023-07-05", "close": 11.25, "volume": 410187.0}, {"date": "2023-07-06", "close": 11.1, "volume": 575020.0}, {"date": "2023-07-07", "close": 11.17, "volume": 356802.0}, {"date": "2023-07-10", "close": 11.19, "volume": 293185.0}, {"date": "2023-07-11", "close": 11.17, "volume": 311422.0}, {"date": "2023-07-12", "close": 11.26, "volume": 395169.0}, {"date": "2023-07-13", "close": 11.3, "volume": 339149.0}, {"date": "2023-07-14", "close": 11.21, "volume": 540616.0}, {"date": "2023-07-17", "close": 11.23, "volume": 482371.0}, {"date": "2023-07-18", "close": 11.26, "volume": 580707.0}, {"date": "2023-07-19", "close": 11.29, "volume": 367579.0}, {"date": "2023-07-20", "close": 11.23, "volume": 638571.0}, {"date": "2023-07-21", "close": 11.3, "volume": 450417.0}, {"date": "2023-07-24", "close": 11.34, "volume": 599706.0}, {"date": "2023-07-25", "close": 11.3, "volume": 388951.0}, {"date": "2023-07-26", "close": 11.28, "volume": 472988.0}, {"date": "2023-07-27", "close": 11.19, "volume": 609823.0}, {"date": "2023-07-28", "close": 11.26, "volume": 457955.0}, {"date": "2023-07-31", "close": 11.26, "volume": 453248.0}, {"date": "2023-08-01", "close": 11.22, "volume": 757778.0}, {"date": "2023-08-02", "close": 11.14, "volume": 643067.0}, {"date": "2023-08-03", "close": 10.96, "volume": 729085.0}, {"date": "2023-08-04", "close": 11.01, "volume": 433037.0}, {"date": "2023-08-07", "close": 10.95, "volume": 551088.0}, {"date": "2023-08-08", "close": 10.97, "volume": 436023.0}, {"date": "2023-08-09", "close": 10.98, "volume": 557418.0}, {"date": "2023-08-10", "close": 10.95, "volume": 476923.0}, {"date": "2023-08-11", "close": 10.99, "volume": 409626.0}, {"date": "2023-08-14", "close": 10.97, "volume": 406418.0}, {"date": "2023-08-15", "close": 10.94, "volume": 798725.0}, {"date": "2023-08-16", "close": 10.87, "volume": 761275.0}, {"date": "2023-08-17", "close": 10.84, "volume": 584390.0}, {"date": "2023-08-18", "close": 10.79, "volume": 626368.0}, {"date": "2023-08-21", "close": 10.73, "volume": 655829.0}, {"date": "2023-08-22", "close": 10.76, "volume": 404023.0}, {"date": "2023-08-23", "close": 10.79, "volume": 736373.0}, {"date": "2023-08-24", "close": 10.73, "volume": 430448.0}, {"date": "2023-08-25", "close": 10.75, "volume": 504463.0}, {"date": "2023-08-28", "close": 10.8, "volume": 502905.0}, {"date": "2023-08-29", "close": 10.9, "volume": 911788.0}, {"date": "2023-08-30", "close": 10.92, "volume": 396670.0}, {"date": "2023-08-31", "close": 10.87, "volume": 660395.0}, {"date": "2023-09-01", "close": 10.87, "volume": 573811.0}, {"date": "2023-09-05", "close": 10.77, "volume": 427403.0}, {"date": "2023-09-06", "close": 10.75, "volume": 352272.0}, {"date": "2023-09-07", "close": 10.67, "volume": 709951.0}, {"date": "2023-09-08", "close": 10.65, "volume": 772909.0}, {"date": "2023-09-11", "close": 10.6, "volume": 743205.0}, {"date": "2023-09-12", "close": 10.59, "volume": 461180.0}, {"date": "2023-09-13", "close": 10.62, "volume": 1048753.0}, {"date": "2023-09-14", "close": 10.59, "volume": 843316.0}, {"date": "2023-09-15", "close": 10.57, "volume": 749443.0}, {"date": "2023-09-18", "close": 10.54, "volume": 484062.0}, {"date": "2023-09-19", "close": 10.49, "volume": 522266.0}, {"date": "2023-09-20", "close": 10.52, "volume": 486485.0}, {"date": "2023-09-21", "close": 10.42, "volume": 2489006.0}, {"date": "2023-09-22", "close": 10.46, "volume": 690603.0}, {"date": "2023-09-25", "close": 10.31, "volume": 440719.0}, {"date": "2023-09-26", "close": 10.15, "volume": 841744.0}, {"date": "2023-09-27", "close": 10.06, "volume": 2264951.0}, {"date": "2023-09-28", "close": 10.04, "volume": 1398080.0}, {"date": "2023-09-29", "close": 10.14, "volume": 1598206.0}, {"date": "2023-10-02", "close": 10.1, "volume": 1233414.0}, {"date": "2023-10-03", "close": 10.07, "volume": 1046026.0}, {"date": "2023-10-04", "close": 10.12, "volume": 759847.0}, {"date": "2023-10-05", "close": 10.07, "volume": 569303.0}, {"date": "2023-10-06", "close": 10.01, "volume": 705681.0}, {"date": "2023-10-09", "close": 10.04, "volume": 515630.0}, {"date": "2023-10-10", "close": 10.11, "volume": 407505.0}, {"date": "2023-10-11", "close": 10.18, "volume": 651962.0}, {"date": "2023-10-12", "close": 10.05, "volume": 811339.0}, {"date": "2023-10-13", "close": 10.11, "volume": 736698.0}, {"date": "2023-10-16", "close": 9.97, "volume": 1409258.0}, {"date": "2023-10-17", "close": 9.87, "volume": 1021186.0}, {"date": "2023-10-18", "close": 9.75, "volume": 1248146.0}, {"date": "2023-10-19", "close": 9.72, "volume": 974088.0}, {"date": "2023-10-20", "close": 9.64, "volume": 980743.0}, {"date": "2023-10-23", "close": 9.58, "volume": 1329396.0}, {"date": "2023-10-24", "close": 9.68, "volume": 1167678.0}, {"date": "2023-10-25", "close": 9.57, "volume": 1039944.0}, {"date": "2023-10-26", "close": 9.63, "volume": 975566.0}, {"date": "2023-10-27", "close": 9.73, "volume": 1279013.0}, {"date": "2023-10-30", "close": 9.76, "volume": 1066228.0}, {"date": "2023-10-31", "close": 9.81, "volume": 783518.0}, {"date": "2023-11-01", "close": 9.98, "volume": 980121.0}, {"date": "2023-11-02", "close": 10.16, "volume": 1242925.0}, {"date": "2023-11-03", "close": 10.33, "volume": 1224303.0}, {"date": "2023-11-06", "close": 10.33, "volume": 985232.0}, {"date": "2023-11-07", "close": 10.52, "volume": 1562239.0}, {"date": "2023-11-08", "close": 10.5, "volume": 1282341.0}, {"date": "2023-11-09", "close": 10.41, "volume": 1055600.0}, {"date": "2023-11-10", "close": 10.48, "volume": 1287342.0}, {"date": "2023-11-13", "close": 10.46, "volume": 742140.0}, {"date": "2023-11-14", "close": 10.63, "volume": 1098848.0}, {"date": "2023-11-15", "close": 10.63, "volume": 670441.0}, {"date": "2023-11-16", "close": 10.82, "volume": 683182.0}, {"date": "2023-11-17", "close": 10.73, "volume": 997761.0}, {"date": "2023-11-20", "close": 10.72, "volume": 2836204.0}, {"date": "2023-11-21", "close": 10.75, "volume": 728352.0}, {"date": "2023-11-22", "close": 10.78, "volume": 835301.0}, {"date": "2023-11-24", "close": 10.79, "volume": 310721.0}, {"date": "2023-11-27", "close": 10.76, "volume": 798406.0}, {"date": "2023-11-28", "close": 10.83, "volume": 717345.0}, {"date": "2023-11-29", "close": 10.99, "volume": 922988.0}, {"date": "2023-11-30", "close": 10.94, "volume": 1194597.0}, {"date": "2023-12-01", "close": 11.07, "volume": 1042015.0}, {"date": "2023-12-04", "close": 11.05, "volume": 1123674.0}, {"date": "2023-12-05", "close": 11.06, "volume": 792153.0}, {"date": "2023-12-06", "close": 11.05, "volume": 780103.0}, {"date": "2023-12-07", "close": 11.16, "volume": 741945.0}, {"date": "2023-12-08", "close": 11.16, "volume": 974003.0}, {"date": "2023-12-11", "close": 11.14, "volume": 918370.0}, {"date": "2023-12-12", "close": 11.15, "volume": 930329.0}, {"date": "2023-12-13", "close": 11.27, "volume": 916277.0}, {"date": "2023-12-14", "close": 11.41, "volume": 1013141.0}, {"date": "2023-12-15", "close": 11.42, "volume": 1095508.0}, {"date": "2023-12-18", "close": 11.35, "volume": 944716.0}, {"date": "2023-12-19", "close": 11.41, "volume": 899449.0}, {"date": "2023-12-20", "close": 11.31, "volume": 1159032.0}, {"date": "2023-12-21", "close": 11.29, "volume": 1203946.0}, {"date": "2023-12-22", "close": 11.31, "volume": 829010.0}, {"date": "2023-12-26", "close": 11.27, "volume": 1483179.0}, {"date": "2023-12-27", "close": 11.32, "volume": 1032661.0}, {"date": "2023-12-28", "close": 11.29, "volume": 1288042.0}, {"date": "2023-12-29", "close": 11.45, "volume": 1742344.0}, {"date": "2024-01-02", "close": 11.43, "volume": 517156.0}, {"date": "2024-01-03", "close": 11.47, "volume": 417806.0}, {"date": "2024-01-04", "close": 11.4, "volume": 532869.0}, {"date": "2024-01-05", "close": 11.38, "volume": 358692.0}, {"date": "2024-01-08", "close": 11.42, "volume": 705950.0}, {"date": "2024-01-09", "close": 11.38, "volume": 966637.0}, {"date": "2024-01-10", "close": 11.33, "volume": 748637.0}, {"date": "2024-01-11", "close": 11.33, "volume": 526503.0}, {"date": "2024-01-12", "close": 11.35, "volume": 357276.0}, {"date": "2024-01-16", "close": 11.24, "volume": 469066.0}, {"date": "2024-01-17", "close": 11.13, "volume": 695254.0}, {"date": "2024-01-18", "close": 11.06, "volume": 455456.0}, {"date": "2024-01-19", "close": 11.09, "volume": 834098.0}, {"date": "2024-01-22", "close": 11.12, "volume": 655599.0}, {"date": "2024-01-23", "close": 11.05, "volume": 593326.0}, {"date": "2024-01-24", "close": 11.08, "volume": 450325.0}, {"date": "2024-01-25", "close": 11.08, "volume": 907866.0}, {"date": "2024-01-26", "close": 11.04, "volume": 540248.0}, {"date": "2024-01-29", "close": 11.18, "volume": 447009.0}, {"date": "2024-01-30", "close": 11.2, "volume": 496607.0}, {"date": "2024-01-31", "close": 11.29, "volume": 785401.0}, {"date": "2024-02-01", "close": 11.44, "volume": 641224.0}, {"date": "2024-02-02", "close": 11.35, "volume": 541721.0}, {"date": "2024-02-05", "close": 11.25, "volume": 474412.0}, {"date": "2024-02-06", "close": 11.31, "volume": 488590.0}, {"date": "2024-02-07", "close": 11.27, "volume": 510266.0}, {"date": "2024-02-08", "close": 11.3, "volume": 528731.0}, {"date": "2024-02-09", "close": 11.3, "volume": 411267.0}, {"date": "2024-02-12", "close": 11.35, "volume": 446278.0}, {"date": "2024-02-13", "close": 11.24, "volume": 388756.0}, {"date": "2024-02-14", "close": 11.26, "volume": 436740.0}, {"date": "2024-02-15", "close": 11.33, "volume": 527909.0}, {"date": "2024-02-16", "close": 11.31, "volume": 478754.0}, {"date": "2024-02-20", "close": 11.33, "volume": 465636.0}, {"date": "2024-02-21", "close": 11.34, "volume": 463351.0}, {"date": "2024-02-22", "close": 11.34, "volume": 364419.0}, {"date": "2024-02-23", "close": 11.32, "volume": 530510.0}, {"date": "2024-02-26", "close": 11.23, "volume": 485280.0}, {"date": "2024-02-27", "close": 11.16, "volume": 494524.0}, {"date": "2024-02-28", "close": 11.2, "volume": 458599.0}, {"date": "2024-02-29", "close": 11.28, "volume": 407945.0}, {"date": "2024-03-01", "close": 11.31, "volume": 429909.0}, {"date": "2024-03-04", "close": 11.31, "volume": 806994.0}, {"date": "2024-03-05", "close": 11.37, "volume": 542194.0}, {"date": "2024-03-06", "close": 11.38, "volume": 696189.0}, {"date": "2024-03-07", "close": 11.4, "volume": 534643.0}, {"date": "2024-03-08", "close": 11.39, "volume": 688372.0}, {"date": "2024-03-11", "close": 11.42, "volume": 456779.0}, {"date": "2024-03-12", "close": 11.42, "volume": 539856.0}, {"date": "2024-03-13", "close": 11.44, "volume": 662209.0}, {"date": "2024-03-14", "close": 11.2, "volume": 944056.0}, {"date": "2024-03-15", "close": 11.28, "volume": 348077.0}, {"date": "2024-03-18", "close": 11.32, "volume": 498863.0}, {"date": "2024-03-19", "close": 11.33, "volume": 295375.0}, {"date": "2024-03-20", "close": 11.29, "volume": 417023.0}, {"date": "2024-03-21", "close": 11.33, "volume": 469612.0}, {"date": "2024-03-22", "close": 11.37, "volume": 457613.0}, {"date": "2024-03-25", "close": 11.36, "volume": 367169.0}, {"date": "2024-03-26", "close": 11.34, "volume": 436630.0}, {"date": "2024-03-27", "close": 11.39, "volume": 427890.0}, {"date": "2024-03-28", "close": 11.46, "volume": 555388.0}, {"date": "2024-04-01", "close": 11.33, "volume": 621997.0}, {"date": "2024-04-02", "close": 11.27, "volume": 484452.0}, {"date": "2024-04-03", "close": 11.21, "volume": 776102.0}, {"date": "2024-04-04", "close": 11.23, "volume": 530391.0}, {"date": "2024-04-05", "close": 11.18, "volume": 572335.0}, {"date": "2024-04-08", "close": 11.23, "volume": 559973.0}, {"date": "2024-04-09", "close": 11.21, "volume": 577202.0}, {"date": "2024-04-10", "close": 11.05, "volume": 811446.0}, {"date": "2024-04-11", "close": 11.07, "volume": 751072.0}, {"date": "2024-04-12", "close": 11.02, "volume": 325947.0}, {"date": "2024-04-15", "close": 10.94, "volume": 1643874.0}, {"date": "2024-04-16", "close": 10.94, "volume": 905293.0}, {"date": "2024-04-17", "close": 11.01, "volume": 425111.0}, {"date": "2024-04-18", "close": 10.95, "volume": 472173.0}, {"date": "2024-04-19", "close": 10.96, "volume": 561827.0}, {"date": "2024-04-22", "close": 10.93, "volume": 572842.0}, {"date": "2024-04-23", "close": 10.97, "volume": 520768.0}, {"date": "2024-04-24", "close": 10.96, "volume": 539566.0}, {"date": "2024-04-25", "close": 10.85, "volume": 771033.0}, {"date": "2024-04-26", "close": 10.89, "volume": 1092286.0}, {"date": "2024-04-29", "close": 10.93, "volume": 478191.0}, {"date": "2024-04-30", "close": 10.93, "volume": 594467.0}, {"date": "2024-05-01", "close": 10.95, "volume": 934186.0}, {"date": "2024-05-02", "close": 10.99, "volume": 1469128.0}, {"date": "2024-05-03", "close": 11.08, "volume": 1111570.0}, {"date": "2024-05-06", "close": 11.15, "volume": 650046.0}, {"date": "2024-05-07", "close": 11.22, "volume": 756341.0}, {"date": "2024-05-08", "close": 11.22, "volume": 1623071.0}, {"date": "2024-05-09", "close": 11.22, "volume": 801360.0}, {"date": "2024-05-10", "close": 11.21, "volume": 862556.0}, {"date": "2024-05-13", "close": 11.22, "volume": 432718.0}, {"date": "2024-05-14", "close": 11.19, "volume": 791121.0}, {"date": "2024-05-15", "close": 11.27, "volume": 730204.0}, {"date": "2024-05-16", "close": 11.28, "volume": 513937.0}, {"date": "2024-05-17", "close": 11.27, "volume": 617789.0}, {"date": "2024-05-20", "close": 11.27, "volume": 496124.0}, {"date": "2024-05-21", "close": 11.28, "volume": 485939.0}, {"date": "2024-05-22", "close": 11.18, "volume": 605031.0}, {"date": "2024-05-23", "close": 11.11, "volume": 487036.0}, {"date": "2024-05-24", "close": 11.17, "volume": 361082.0}, {"date": "2024-05-28", "close": 11.12, "volume": 949239.0}, {"date": "2024-05-29", "close": 11.07, "volume": 1009116.0}, {"date": "2024-05-30", "close": 11.13, "volume": 646023.0}, {"date": "2024-05-31", "close": 11.24, "volume": 343678.0}, {"date": "2024-06-03", "close": 11.3, "volume": 495955.0}, {"date": "2024-06-04", "close": 11.44, "volume": 856935.0}, {"date": "2024-06-05", "close": 11.46, "volume": 1333563.0}, {"date": "2024-06-06", "close": 11.52, "volume": 1035929.0}, {"date": "2024-06-07", "close": 11.51, "volume": 653677.0}, {"date": "2024-06-10", "close": 11.55, "volume": 526130.0}, {"date": "2024-06-11", "close": 11.65, "volume": 732550.0}, {"date": "2024-06-12", "close": 11.7, "volume": 779830.0}, {"date": "2024-06-13", "close": 11.77, "volume": 440438.0}, {"date": "2024-06-14", "close": 11.79, "volume": 674607.0}, {"date": "2024-06-17", "close": 11.72, "volume": 569579.0}, {"date": "2024-06-18", "close": 11.78, "volume": 551871.0}, {"date": "2024-06-20", "close": 11.75, "volume": 903373.0}, {"date": "2024-06-21", "close": 11.72, "volume": 342546.0}, {"date": "2024-06-24", "close": 11.74, "volume": 764411.0}, {"date": "2024-06-25", "close": 11.77, "volume": 618548.0}, {"date": "2024-06-26", "close": 11.77, "volume": 539853.0}, {"date": "2024-06-27", "close": 11.81, "volume": 624430.0}, {"date": "2024-06-28", "close": 11.74, "volume": 1005236.0}, {"date": "2024-07-01", "close": 11.73, "volume": 987920.0}, {"date": "2024-07-02", "close": 11.76, "volume": 730093.0}, {"date": "2024-07-03", "close": 11.75, "volume": 514460.0}, {"date": "2024-07-05", "close": 11.78, "volume": 547596.0}, {"date": "2024-07-08", "close": 11.75, "volume": 557686.0}, {"date": "2024-07-09", "close": 11.75, "volume": 631456.0}, {"date": "2024-07-10", "close": 11.78, "volume": 735861.0}, {"date": "2024-07-11", "close": 11.91, "volume": 622615.0}, {"date": "2024-07-12", "close": 11.96, "volume": 710086.0}, {"date": "2024-07-15", "close": 11.8, "volume": 481608.0}, {"date": "2024-07-16", "close": 11.85, "volume": 601755.0}, {"date": "2024-07-17", "close": 11.81, "volume": 763053.0}, {"date": "2024-07-18", "close": 11.78, "volume": 588491.0}, {"date": "2024-07-19", "close": 11.76, "volume": 1120338.0}, {"date": "2024-07-22", "close": 11.75, "volume": 786340.0}, {"date": "2024-07-23", "close": 11.78, "volume": 419324.0}, {"date": "2024-07-24", "close": 11.72, "volume": 761818.0}, {"date": "2024-07-25", "close": 11.74, "volume": 749631.0}, {"date": "2024-07-26", "close": 11.76, "volume": 625456.0}, {"date": "2024-07-29", "close": 11.77, "volume": 595870.0}, {"date": "2024-07-30", "close": 11.74, "volume": 854441.0}, {"date": "2024-07-31", "close": 11.82, "volume": 1281320.0}, {"date": "2024-08-01", "close": 12.0, "volume": 968581.0}, {"date": "2024-08-02", "close": 12.07, "volume": 1409592.0}, {"date": "2024-08-05", "close": 11.88, "volume": 1658836.0}, {"date": "2024-08-06", "close": 11.96, "volume": 605109.0}, {"date": "2024-08-07", "close": 11.99, "volume": 627540.0}, {"date": "2024-08-08", "close": 12.02, "volume": 495334.0}, {"date": "2024-08-09", "close": 12.04, "volume": 636888.0}, {"date": "2024-08-12", "close": 12.07, "volume": 679303.0}, {"date": "2024-08-13", "close": 12.1, "volume": 883810.0}, {"date": "2024-08-14", "close": 12.12, "volume": 615943.0}, {"date": "2024-08-15", "close": 11.99, "volume": 818074.0}, {"date": "2024-08-16", "close": 12.01, "volume": 468396.0}, {"date": "2024-08-19", "close": 12.04, "volume": 449920.0}, {"date": "2024-08-20", "close": 12.04, "volume": 685738.0}, {"date": "2024-08-21", "close": 12.06, "volume": 548399.0}, {"date": "2024-08-22", "close": 12.02, "volume": 455358.0}, {"date": "2024-08-23", "close": 12.04, "volume": 645794.0}, {"date": "2024-08-26", "close": 12.03, "volume": 401445.0}, {"date": "2024-08-27", "close": 12.05, "volume": 694117.0}, {"date": "2024-08-28", "close": 12.0, "volume": 507313.0}, {"date": "2024-08-29", "close": 12.01, "volume": 417012.0}, {"date": "2024-08-30", "close": 12.03, "volume": 632066.0}, {"date": "2024-09-03", "close": 12.04, "volume": 779360.0}, {"date": "2024-09-04", "close": 12.08, "volume": 1092335.0}, {"date": "2024-09-05", "close": 12.09, "volume": 886238.0}, {"date": "2024-09-06", "close": 12.11, "volume": 968796.0}, {"date": "2024-09-09", "close": 12.11, "volume": 910125.0}, {"date": "2024-09-10", "close": 12.12, "volume": 1084429.0}, {"date": "2024-09-11", "close": 12.18, "volume": 1003412.0}, {"date": "2024-09-12", "close": 12.31, "volume": 926879.0}, {"date": "2024-09-13", "close": 12.29, "volume": 803025.0}, {"date": "2024-09-16", "close": 12.28, "volume": 979950.0}, {"date": "2024-09-17", "close": 12.24, "volume": 726262.0}, {"date": "2024-09-18", "close": 12.26, "volume": 990889.0}, {"date": "2024-09-19", "close": 12.32, "volume": 1130691.0}, {"date": "2024-09-20", "close": 12.28, "volume": 726545.0}, {"date": "2024-09-23", "close": 12.25, "volume": 821712.0}, {"date": "2024-09-24", "close": 12.26, "volume": 482129.0}, {"date": "2024-09-25", "close": 12.25, "volume": 577323.0}, {"date": "2024-09-26", "close": 12.28, "volume": 698964.0}, {"date": "2024-09-27", "close": 12.33, "volume": 533952.0}, {"date": "2024-09-30", "close": 12.38, "volume": 888588.0}, {"date": "2024-10-01", "close": 12.41, "volume": 1287000.0}, {"date": "2024-10-02", "close": 12.37, "volume": 1224498.0}, {"date": "2024-10-03", "close": 12.35, "volume": 598863.0}, {"date": "2024-10-04", "close": 12.29, "volume": 671219.0}, {"date": "2024-10-07", "close": 12.17, "volume": 1233206.0}, {"date": "2024-10-08", "close": 12.24, "volume": 569541.0}, {"date": "2024-10-09", "close": 12.27, "volume": 511958.0}, {"date": "2024-10-10", "close": 12.28, "volume": 590664.0}, {"date": "2024-10-11", "close": 12.33, "volume": 585315.0}, {"date": "2024-10-14", "close": 12.24, "volume": 755988.0}, {"date": "2024-10-15", "close": 12.24, "volume": 711162.0}, {"date": "2024-10-16", "close": 12.33, "volume": 651382.0}, {"date": "2024-10-17", "close": 12.32, "volume": 1257849.0}, {"date": "2024-10-18", "close": 12.33, "volume": 495113.0}, {"date": "2024-10-21", "close": 12.23, "volume": 590545.0}, {"date": "2024-10-22", "close": 12.17, "volume": 714191.0}, {"date": "2024-10-23", "close": 11.96, "volume": 1017576.0}, {"date": "2024-10-24", "close": 11.89, "volume": 1064330.0}, {"date": "2024-10-25", "close": 11.94, "volume": 754112.0}, {"date": "2024-10-28", "close": 11.89, "volume": 492016.0}, {"date": "2024-10-29", "close": 11.82, "volume": 758988.0}, {"date": "2024-10-30", "close": 11.88, "volume": 732976.0}, {"date": "2024-10-31", "close": 11.99, "volume": 1070428.0}, {"date": "2024-11-01", "close": 11.92, "volume": 1053439.0}, {"date": "2024-11-04", "close": 11.91, "volume": 747541.0}, {"date": "2024-11-05", "close": 11.99, "volume": 680245.0}, {"date": "2024-11-06", "close": 11.81, "volume": 1339283.0}, {"date": "2024-11-07", "close": 11.96, "volume": 698809.0}, {"date": "2024-11-08", "close": 12.03, "volume": 683397.0}, {"date": "2024-11-11", "close": 12.1, "volume": 417060.0}, {"date": "2024-11-12", "close": 12.02, "volume": 502908.0}, {"date": "2024-11-13", "close": 12.04, "volume": 683789.0}, {"date": "2024-11-14", "close": 12.08, "volume": 556706.0}, {"date": "2024-11-15", "close": 11.99, "volume": 489240.0}, {"date": "2024-11-18", "close": 11.95, "volume": 875841.0}, {"date": "2024-11-19", "close": 11.98, "volume": 977946.0}, {"date": "2024-11-20", "close": 11.96, "volume": 473460.0}, {"date": "2024-11-21", "close": 12.0, "volume": 476420.0}, {"date": "2024-11-22", "close": 12.09, "volume": 588554.0}, {"date": "2024-11-25", "close": 12.1, "volume": 828438.0}, {"date": "2024-11-26", "close": 12.12, "volume": 543980.0}, {"date": "2024-11-27", "close": 12.23, "volume": 690104.0}, {"date": "2024-11-29", "close": 12.29, "volume": 506140.0}, {"date": "2024-12-02", "close": 12.32, "volume": 715556.0}, {"date": "2024-12-03", "close": 12.33, "volume": 766587.0}, {"date": "2024-12-04", "close": 12.32, "volume": 636482.0}, {"date": "2024-12-05", "close": 12.25, "volume": 652079.0}, {"date": "2024-12-06", "close": 12.31, "volume": 652052.0}, {"date": "2024-12-09", "close": 12.28, "volume": 517739.0}, {"date": "2024-12-10", "close": 12.28, "volume": 591196.0}, {"date": "2024-12-11", "close": 12.22, "volume": 1143322.0}, {"date": "2024-12-12", "close": 12.07, "volume": 1054326.0}, {"date": "2024-12-13", "close": 11.89, "volume": 1110970.0}, {"date": "2024-12-16", "close": 11.82, "volume": 1104013.0}, {"date": "2024-12-17", "close": 11.71, "volume": 1466273.0}, {"date": "2024-12-18", "close": 11.6, "volume": 1292599.0}, {"date": "2024-12-19", "close": 11.46, "volume": 1630786.0}, {"date": "2024-12-20", "close": 11.48, "volume": 985024.0}, {"date": "2024-12-23", "close": 11.39, "volume": 1672006.0}, {"date": "2024-12-24", "close": 11.5, "volume": 802232.0}, {"date": "2024-12-26", "close": 11.59, "volume": 1809653.0}, {"date": "2024-12-27", "close": 11.57, "volume": 1314116.0}, {"date": "2024-12-30", "close": 11.55, "volume": 2249486.0}, {"date": "2024-12-31", "close": 11.66, "volume": 1498676.0}, {"date": "2025-01-02", "close": 11.82, "volume": 510303.0}, {"date": "2025-01-03", "close": 11.86, "volume": 630601.0}, {"date": "2025-01-06", "close": 11.82, "volume": 775514.0}, {"date": "2025-01-07", "close": 11.77, "volume": 797504.0}, {"date": "2025-01-08", "close": 11.72, "volume": 880991.0}, {"date": "2025-01-10", "close": 11.64, "volume": 1233140.0}, {"date": "2025-01-13", "close": 11.65, "volume": 791300.0}, {"date": "2025-01-14", "close": 11.66, "volume": 951107.0}, {"date": "2025-01-15", "close": 11.65, "volume": 948485.0}, {"date": "2025-01-16", "close": 11.63, "volume": 661791.0}, {"date": "2025-01-17", "close": 11.67, "volume": 654116.0}, {"date": "2025-01-21", "close": 11.73, "volume": 907758.0}, {"date": "2025-01-22", "close": 11.68, "volume": 632693.0}, {"date": "2025-01-23", "close": 11.63, "volume": 804766.0}, {"date": "2025-01-24", "close": 11.64, "volume": 778848.0}, {"date": "2025-01-27", "close": 11.72, "volume": 610888.0}, {"date": "2025-01-28", "close": 11.7, "volume": 533901.0}, {"date": "2025-01-29", "close": 11.67, "volume": 558888.0}, {"date": "2025-01-30", "close": 11.72, "volume": 521400.0}, {"date": "2025-01-31", "close": 11.75, "volume": 1042690.0}, {"date": "2025-02-03", "close": 11.76, "volume": 873543.0}, {"date": "2025-02-04", "close": 11.82, "volume": 853869.0}, {"date": "2025-02-05", "close": 11.9, "volume": 751492.0}, {"date": "2025-02-06", "close": 11.92, "volume": 669724.0}, {"date": "2025-02-07", "close": 11.89, "volume": 440738.0}, {"date": "2025-02-10", "close": 11.93, "volume": 526347.0}, {"date": "2025-02-11", "close": 11.91, "volume": 633585.0}, {"date": "2025-02-12", "close": 11.83, "volume": 668749.0}, {"date": "2025-02-13", "close": 11.87, "volume": 622319.0}, {"date": "2025-02-14", "close": 11.89, "volume": 704212.0}, {"date": "2025-02-18", "close": 11.89, "volume": 454944.0}, {"date": "2025-02-19", "close": 11.9, "volume": 617768.0}, {"date": "2025-02-20", "close": 11.83, "volume": 740836.0}, {"date": "2025-02-21", "close": 11.88, "volume": 477810.0}, {"date": "2025-02-24", "close": 11.88, "volume": 635523.0}, {"date": "2025-02-25", "close": 11.91, "volume": 491570.0}, {"date": "2025-02-26", "close": 11.9, "volume": 676399.0}, {"date": "2025-02-27", "close": 11.88, "volume": 567093.0}, {"date": "2025-02-28", "close": 11.96, "volume": 590613.0}, {"date": "2025-03-03", "close": 11.94, "volume": 640490.0}, {"date": "2025-03-04", "close": 11.88, "volume": 790748.0}, {"date": "2025-03-05", "close": 11.88, "volume": 715035.0}, {"date": "2025-03-06", "close": 11.85, "volume": 483487.0}, {"date": "2025-03-07", "close": 11.83, "volume": 519464.0}, {"date": "2025-03-10", "close": 11.87, "volume": 647608.0}, {"date": "2025-03-11", "close": 11.78, "volume": 753845.0}, {"date": "2025-03-12", "close": 11.74, "volume": 777401.0}, {"date": "2025-03-13", "close": 11.72, "volume": 609423.0}, {"date": "2025-03-14", "close": 11.66, "volume": 604516.0}, {"date": "2025-03-17", "close": 11.6, "volume": 538023.0}, {"date": "2025-03-18", "close": 11.5, "volume": 713511.0}, {"date": "2025-03-19", "close": 11.41, "volume": 1050343.0}, {"date": "2025-03-20", "close": 11.55, "volume": 866186.0}, {"date": "2025-03-21", "close": 11.63, "volume": 499322.0}, {"date": "2025-03-24", "close": 11.65, "volume": 833416.0}, {"date": "2025-03-25", "close": 11.55, "volume": 506503.0}, {"date": "2025-03-26", "close": 11.47, "volume": 765530.0}, {"date": "2025-03-27", "close": 11.4, "volume": 776515.0}, {"date": "2025-03-28", "close": 11.42, "volume": 504506.0}, {"date": "2025-03-31", "close": 11.52, "volume": 849028.0}, {"date": "2025-04-01", "close": 11.57, "volume": 810276.0}, {"date": "2025-04-02", "close": 11.53, "volume": 447986.0}, {"date": "2025-04-03", "close": 11.53, "volume": 867721.0}, {"date": "2025-04-04", "close": 11.4, "volume": 1307886.0}, {"date": "2025-04-07", "close": 11.1, "volume": 2346750.0}, {"date": "2025-04-08", "close": 10.82, "volume": 2130462.0}, {"date": "2025-04-09", "close": 11.1, "volume": 2413040.0}, {"date": "2025-04-10", "close": 10.78, "volume": 1716829.0}, {"date": "2025-04-11", "close": 10.88, "volume": 1270330.0}, {"date": "2025-04-14", "close": 11.08, "volume": 1402570.0}, {"date": "2025-04-15", "close": 11.05, "volume": 1522372.0}, {"date": "2025-04-16", "close": 11.08, "volume": 949648.0}, {"date": "2025-04-17", "close": 11.15, "volume": 932308.0}, {"date": "2025-04-21", "close": 11.03, "volume": 1361385.0}, {"date": "2025-04-22", "close": 11.04, "volume": 1192510.0}, {"date": "2025-04-23", "close": 11.04, "volume": 1828208.0}, {"date": "2025-04-24", "close": 11.15, "volume": 825353.0}, {"date": "2025-04-25", "close": 11.19, "volume": 1147385.0}, {"date": "2025-04-28", "close": 11.22, "volume": 843300.0}, {"date": "2025-04-29", "close": 11.25, "volume": 685570.0}, {"date": "2025-04-30", "close": 11.29, "volume": 985298.0}, {"date": "2025-05-01", "close": 11.4, "volume": 973159.0}, {"date": "2025-05-02", "close": 11.37, "volume": 1001923.0}, {"date": "2025-05-05", "close": 11.35, "volume": 973306.0}, {"date": "2025-05-06", "close": 11.38, "volume": 817444.0}, {"date": "2025-05-07", "close": 11.38, "volume": 673471.0}, {"date": "2025-05-08", "close": 11.4, "volume": 856471.0}, {"date": "2025-05-09", "close": 11.42, "volume": 497586.0}, {"date": "2025-05-12", "close": 11.38, "volume": 1139905.0}, {"date": "2025-05-13", "close": 11.36, "volume": 869800.0}, {"date": "2025-05-14", "close": 11.29, "volume": 892811.0}, {"date": "2025-05-15", "close": 11.29, "volume": 825056.0}, {"date": "2025-05-16", "close": 11.31, "volume": 529724.0}, {"date": "2025-05-19", "close": 11.28, "volume": 815298.0}, {"date": "2025-05-20", "close": 11.24, "volume": 749646.0}, {"date": "2025-05-21", "close": 11.05, "volume": 966532.0}, {"date": "2025-05-22", "close": 11.16, "volume": 994763.0}, {"date": "2025-05-23", "close": 11.1, "volume": 748180.0}, {"date": "2025-05-27", "close": 11.2, "volume": 785884.0}, {"date": "2025-05-28", "close": 11.17, "volume": 581702.0}, {"date": "2025-05-29", "close": 11.17, "volume": 559706.0}, {"date": "2025-05-30", "close": 11.24, "volume": 849209.0}, {"date": "2025-06-02", "close": 11.19, "volume": 718979.0}, {"date": "2025-06-03", "close": 11.13, "volume": 833310.0}, {"date": "2025-06-04", "close": 11.21, "volume": 854547.0}, {"date": "2025-06-05", "close": 11.23, "volume": 515899.0}, {"date": "2025-06-06", "close": 11.19, "volume": 676862.0}, {"date": "2025-06-09", "close": 11.18, "volume": 717956.0}, {"date": "2025-06-10", "close": 11.21, "volume": 616109.0}, {"date": "2025-06-11", "close": 11.26, "volume": 669762.0}, {"date": "2025-06-12", "close": 11.33, "volume": 702220.0}, {"date": "2025-06-13", "close": 11.23, "volume": 542994.0}, {"date": "2025-06-16", "close": 11.2, "volume": 568782.0}, {"date": "2025-06-17", "close": 11.22, "volume": 619915.0}, {"date": "2025-06-18", "close": 11.18, "volume": 540166.0}, {"date": "2025-06-20", "close": 11.16, "volume": 625931.0}, {"date": "2025-06-23", "close": 11.18, "volume": 442885.0}, {"date": "2025-06-24", "close": 11.17, "volume": 1093963.0}, {"date": "2025-06-25", "close": 11.15, "volume": 772279.0}, {"date": "2025-06-26", "close": 11.18, "volume": 715253.0}, {"date": "2025-06-27", "close": 11.25, "volume": 720443.0}, {"date": "2025-06-30", "close": 11.29, "volume": 999972.0}, {"date": "2025-07-01", "close": 11.35, "volume": 747268.0}, {"date": "2025-07-02", "close": 11.41, "volume": 801993.0}, {"date": "2025-07-03", "close": 11.41, "volume": 484866.0}, {"date": "2025-07-07", "close": 11.39, "volume": 727900.0}, {"date": "2025-07-08", "close": 11.38, "volume": 662634.0}, {"date": "2025-07-09", "close": 11.39, "volume": 801347.0}, {"date": "2025-07-10", "close": 11.38, "volume": 540238.0}, {"date": "2025-07-11", "close": 11.33, "volume": 838014.0}, {"date": "2025-07-14", "close": 11.35, "volume": 552857.0}, {"date": "2025-07-15", "close": 11.28, "volume": 914239.0}, {"date": "2025-07-16", "close": 11.18, "volume": 723655.0}, {"date": "2025-07-17", "close": 11.1, "volume": 798661.0}, {"date": "2025-07-18", "close": 11.11, "volume": 754607.0}, {"date": "2025-07-21", "close": 11.08, "volume": 798031.0}, {"date": "2025-07-22", "close": 11.12, "volume": 588137.0}, {"date": "2025-07-23", "close": 11.06, "volume": 692869.0}, {"date": "2025-07-24", "close": 11.04, "volume": 515338.0}, {"date": "2025-07-25", "close": 11.1, "volume": 613605.0}, {"date": "2025-07-28", "close": 11.11, "volume": 659714.0}, {"date": "2025-07-29", "close": 11.12, "volume": 664043.0}, {"date": "2025-07-30", "close": 11.1, "volume": 661590.0}, {"date": "2025-07-31", "close": 11.15, "volume": 937639.0}, {"date": "2025-08-01", "close": 11.21, "volume": 1189878.0}, {"date": "2025-08-04", "close": 11.18, "volume": 881219.0}, {"date": "2025-08-05", "close": 11.26, "volume": 731041.0}, {"date": "2025-08-06", "close": 11.28, "volume": 645740.0}, {"date": "2025-08-07", "close": 11.31, "volume": 426025.0}, {"date": "2025-08-08", "close": 11.29, "volume": 583700.0}, {"date": "2025-08-11", "close": 11.31, "volume": 897596.0}, {"date": "2025-08-12", "close": 11.34, "volume": 931379.0}, {"date": "2025-08-13", "close": 11.36, "volume": 806005.0}, {"date": "2025-08-14", "close": 11.35, "volume": 837763.0}, {"date": "2025-08-15", "close": 11.24, "volume": 630198.0}, {"date": "2025-08-18", "close": 11.18, "volume": 633686.0}, {"date": "2025-08-19", "close": 11.16, "volume": 735087.0}, {"date": "2025-08-20", "close": 11.16, "volume": 681030.0}, {"date": "2025-08-21", "close": 11.17, "volume": 486956.0}, {"date": "2025-08-22", "close": 11.26, "volume": 814012.0}, {"date": "2025-08-25", "close": 11.29, "volume": 1105986.0}, {"date": "2025-08-26", "close": 11.28, "volume": 585226.0}, {"date": "2025-08-27", "close": 11.26, "volume": 604014.0}, {"date": "2025-08-28", "close": 11.29, "volume": 720270.0}, {"date": "2025-08-29", "close": 11.33, "volume": 766268.0}, {"date": "2025-09-02", "close": 11.33, "volume": 765672.0}, {"date": "2025-09-03", "close": 11.3, "volume": 961697.0}, {"date": "2025-09-04", "close": 11.35, "volume": 822399.0}, {"date": "2025-09-05", "close": 11.49, "volume": 1037515.0}, {"date": "2025-09-08", "close": 11.64, "volume": 1286365.0}, {"date": "2025-09-09", "close": 11.59, "volume": 1342445.0}, {"date": "2025-09-10", "close": 11.83, "volume": 794809.0}, {"date": "2025-09-11", "close": 11.83, "volume": 686207.0}, {"date": "2025-09-12", "close": 11.78, "volume": 661162.0}, {"date": "2025-09-15", "close": 11.76, "volume": 574923.0}, {"date": "2025-09-16", "close": 11.73, "volume": 591169.0}, {"date": "2025-09-17", "close": 11.75, "volume": 763350.0}, {"date": "2025-09-18", "close": 11.65, "volume": 889768.0}, {"date": "2025-09-19", "close": 11.66, "volume": 521137.0}, {"date": "2025-09-22", "close": 11.64, "volume": 526005.0}, {"date": "2025-09-23", "close": 11.74, "volume": 523053.0}, {"date": "2025-09-24", "close": 11.64, "volume": 518989.0}, {"date": "2025-09-25", "close": 11.66, "volume": 634053.0}, {"date": "2025-09-26", "close": 11.67, "volume": 520542.0}, {"date": "2025-09-29", "close": 11.66, "volume": 738906.0}, {"date": "2025-09-30", "close": 11.69, "volume": 818923.0}, {"date": "2025-10-01", "close": 11.76, "volume": 831122.0}, {"date": "2025-10-02", "close": 11.73, "volume": 563643.0}, {"date": "2025-10-03", "close": 11.63, "volume": 846698.0}, {"date": "2025-10-06", "close": 11.57, "volume": 715769.0}, {"date": "2025-10-07", "close": 11.69, "volume": 788403.0}, {"date": "2025-10-08", "close": 11.74, "volume": 462490.0}, {"date": "2025-10-09", "close": 11.74, "volume": 524188.0}, {"date": "2025-10-10", "close": 11.83, "volume": 798057.0}, {"date": "2025-10-13", "close": 11.93, "volume": 628098.0}, {"date": "2025-10-14", "close": 11.9, "volume": 622162.0}, {"date": "2025-10-15", "close": 11.95, "volume": 1589166.0}, {"date": "2025-10-16", "close": 11.86, "volume": 485474.0}, {"date": "2025-10-17", "close": 11.81, "volume": 680030.0}, {"date": "2025-10-20", "close": 11.82, "volume": 768992.0}, {"date": "2025-10-21", "close": 11.86, "volume": 610302.0}, {"date": "2025-10-22", "close": 11.82, "volume": 492843.0}, {"date": "2025-10-23", "close": 11.84, "volume": 401748.0}, {"date": "2025-10-24", "close": 11.88, "volume": 836040.0}, {"date": "2025-10-27", "close": 11.93, "volume": 375431.0}, {"date": "2025-10-28", "close": 11.96, "volume": 455200.0}, {"date": "2025-10-29", "close": 11.95, "volume": 610726.0}, {"date": "2025-10-30", "close": 11.93, "volume": 604026.0}, {"date": "2025-10-31", "close": 11.99, "volume": 684657.0}, {"date": "2025-11-03", "close": 11.97, "volume": 843076.0}, {"date": "2025-11-04", "close": 11.96, "volume": 1113735.0}, {"date": "2025-11-05", "close": 11.96, "volume": 678821.0}, {"date": "2025-11-06", "close": 11.91, "volume": 729034.0}, {"date": "2025-11-07", "close": 11.81, "volume": 1036943.0}, {"date": "2025-11-10", "close": 11.98, "volume": 793022.0}, {"date": "2025-11-11", "close": 12.09, "volume": 891425.0}, {"date": "2025-11-12", "close": 12.06, "volume": 772835.0}, {"date": "2025-11-13", "close": 12.03, "volume": 614886.0}, {"date": "2025-11-14", "close": 11.97, "volume": 497887.0}, {"date": "2025-11-17", "close": 11.99, "volume": 508372.0}, {"date": "2025-11-18", "close": 11.98, "volume": 395078.0}, {"date": "2025-11-19", "close": 11.95, "volume": 633997.0}, {"date": "2025-11-20", "close": 11.91, "volume": 589263.0}, {"date": "2025-11-21", "close": 11.91, "volume": 715746.0}, {"date": "2025-11-24", "close": 11.92, "volume": 627719.0}, {"date": "2025-11-25", "close": 11.96, "volume": 839608.0}, {"date": "2025-11-26", "close": 11.96, "volume": 606501.0}, {"date": "2025-11-28", "close": 12.04, "volume": 429490.0}, {"date": "2025-12-01", "close": 11.94, "volume": 1032471.0}, {"date": "2025-12-02", "close": 11.96, "volume": 857147.0}, {"date": "2025-12-03", "close": 12.13, "volume": 1064582.0}, {"date": "2025-12-04", "close": 12.25, "volume": 904943.0}, {"date": "2025-12-05", "close": 12.16, "volume": 1025099.0}, {"date": "2025-12-08", "close": 12.14, "volume": 650131.0}, {"date": "2025-12-09", "close": 12.1, "volume": 695480.0}, {"date": "2025-12-10", "close": 12.17, "volume": 780523.0}, {"date": "2025-12-11", "close": 12.12, "volume": 1174549.0}, {"date": "2025-12-12", "close": 12.08, "volume": 690161.0}, {"date": "2025-12-15", "close": 12.06, "volume": 673191.0}, {"date": "2025-12-16", "close": 12.06, "volume": 1214620.0}, {"date": "2025-12-17", "close": 12.03, "volume": 776640.0}, {"date": "2025-12-18", "close": 12.07, "volume": 831749.0}, {"date": "2025-12-19", "close": 12.03, "volume": 711544.0}, {"date": "2025-12-22", "close": 12.04, "volume": 771443.0}, {"date": "2025-12-23", "close": 12.01, "volume": 768059.0}, {"date": "2025-12-24", "close": 12.03, "volume": 391649.0}, {"date": "2025-12-26", "close": 11.93, "volume": 1139275.0}, {"date": "2025-12-29", "close": 12.03, "volume": 1319532.0}, {"date": "2025-12-30", "close": 12.08, "volume": 1342721.0}, {"date": "2025-12-31", "close": 12.02, "volume": 869950.0}, {"date": "2026-01-02", "close": 12.03, "volume": 566153.0}, {"date": "2026-01-05", "close": 11.99, "volume": 1176371.0}, {"date": "2026-01-06", "close": 12.02, "volume": 612553.0}, {"date": "2026-01-07", "close": 12.1, "volume": 701429.0}, {"date": "2026-01-08", "close": 12.12, "volume": 725333.0}, {"date": "2026-01-09", "close": 12.18, "volume": 794171.0}, {"date": "2026-01-12", "close": 12.2, "volume": 593112.0}, {"date": "2026-01-13", "close": 12.17, "volume": 911407.0}, {"date": "2026-01-14", "close": 12.16, "volume": 784300.0}, {"date": "2026-01-15", "close": 12.1, "volume": 548411.0}, {"date": "2026-01-16", "close": 12.1, "volume": 517803.0}, {"date": "2026-01-20", "close": 12.07, "volume": 520786.0}, {"date": "2026-01-21", "close": 12.0, "volume": 675986.0}, {"date": "2026-01-22", "close": 11.96, "volume": 697413.0}, {"date": "2026-01-23", "close": 11.96, "volume": 414566.0}, {"date": "2026-01-26", "close": 11.9, "volume": 613456.0}, {"date": "2026-01-27", "close": 12.06, "volume": 653478.0}, {"date": "2026-01-28", "close": 12.05, "volume": 817931.0}, {"date": "2026-01-29", "close": 12.08, "volume": 644310.0}, {"date": "2026-01-30", "close": 12.1, "volume": 505587.0}, {"date": "2026-02-02", "close": 12.11, "volume": 974967.0}, {"date": "2026-02-03", "close": 12.09, "volume": 774093.0}, {"date": "2026-02-04", "close": 11.98, "volume": 1174789.0}, {"date": "2026-02-05", "close": 12.13, "volume": 817372.0}, {"date": "2026-02-06", "close": 12.18, "volume": 587571.0}, {"date": "2026-02-09", "close": 12.19, "volume": 805885.0}, {"date": "2026-02-10", "close": 12.2, "volume": 493611.0}, {"date": "2026-02-11", "close": 12.21, "volume": 521561.0}, {"date": "2026-02-12", "close": 12.19, "volume": 649093.0}, {"date": "2026-02-13", "close": 12.23, "volume": 422436.0}, {"date": "2026-02-17", "close": 12.18, "volume": 643419.0}, {"date": "2026-02-18", "close": 12.11, "volume": 722506.0}, {"date": "2026-02-19", "close": 12.09, "volume": 572270.0}, {"date": "2026-02-20", "close": 12.15, "volume": 521775.0}, {"date": "2026-02-23", "close": 12.2, "volume": 549424.0}, {"date": "2026-02-24", "close": 12.23, "volume": 727192.0}, {"date": "2026-02-25", "close": 12.21, "volume": 567209.0}, {"date": "2026-02-26", "close": 12.25, "volume": 464195.0}, {"date": "2026-02-27", "close": 12.27, "volume": 699650.0}, {"date": "2026-03-02", "close": 12.3, "volume": 1321385.0}, {"date": "2026-03-03", "close": 12.25, "volume": 923179.0}, {"date": "2026-03-04", "close": 12.13, "volume": 623678.0}, {"date": "2026-03-05", "close": 12.09, "volume": 771319.0}, {"date": "2026-03-06", "close": 12.11, "volume": 521281.0}, {"date": "2026-03-09", "close": 12.08, "volume": 571841.0}, {"date": "2026-03-10", "close": 12.1, "volume": 686656.0}, {"date": "2026-03-11", "close": 12.09, "volume": 790800.0}, {"date": "2026-03-12", "close": 11.99, "volume": 934351.0}, {"date": "2026-03-13", "close": 11.96, "volume": 902038.0}, {"date": "2026-03-16", "close": 11.96, "volume": 524941.0}, {"date": "2026-03-17", "close": 11.95, "volume": 272372.0}, {"date": "2026-03-18", "close": 11.97, "volume": 545000.0}, {"date": "2026-03-19", "close": 11.96, "volume": 644903.0}, {"date": "2026-03-20", "close": 11.63, "volume": 1287123.0}, {"date": "2026-03-23", "close": 11.77, "volume": 792784.0}, {"date": "2026-03-24", "close": 11.33, "volume": 2548076.0}, {"date": "2026-03-25", "close": 11.49, "volume": 1453527.0}, {"date": "2026-03-26", "close": 11.3, "volume": 1214542.0}, {"date": "2026-03-27", "close": 11.29, "volume": 1173533.0}, {"date": "2026-03-30", "close": 11.24, "volume": 1121105.0}, {"date": "2026-03-31", "close": 11.5, "volume": 1100052.0}, {"date": "2026-04-01", "close": 11.75, "volume": 863118.0}, {"date": "2026-04-02", "close": 11.6, "volume": 757391.0}, {"date": "2026-04-06", "close": 11.44, "volume": 1458599.0}, {"date": "2026-04-07", "close": 11.54, "volume": 936665.0}, {"date": "2026-04-08", "close": 11.85, "volume": 864323.0}, {"date": "2026-04-09", "close": 11.89, "volume": 625866.0}, {"date": "2026-04-10", "close": 11.83, "volume": 473204.0}, {"date": "2026-04-13", "close": 11.9, "volume": 447680.0}, {"date": "2026-04-14", "close": 11.93, "volume": 545454.0}, {"date": "2026-04-15", "close": 11.81, "volume": 453752.0}, {"date": "2026-04-16", "close": 11.8, "volume": 399110.0}, {"date": "2026-04-17", "close": 11.87, "volume": 560826.0}, {"date": "2026-04-20", "close": 11.89, "volume": 372158.0}, {"date": "2026-04-21", "close": 11.79, "volume": 504884.0}, {"date": "2026-04-22", "close": 11.76, "volume": 578852.0}, {"date": "2026-04-23", "close": 11.74, "volume": 429537.0}, {"date": "2026-04-24", "close": 11.77, "volume": 447685.0}, {"date": "2026-04-27", "close": 11.75, "volume": 713120.0}, {"date": "2026-04-28", "close": 11.68, "volume": 567104.0}, {"date": "2026-04-29", "close": 11.61, "volume": 680536.0}, {"date": "2026-04-30", "close": 11.76, "volume": 730992.0}, {"date": "2026-05-01", "close": 11.7, "volume": 771974.0}, {"date": "2026-05-04", "close": 11.57, "volume": 1440382.0}, {"date": "2026-05-05", "close": 11.76, "volume": 784387.0}, {"date": "2026-05-06", "close": 11.93, "volume": 1170768.0}, {"date": "2026-05-07", "close": 11.89, "volume": 595775.0}, {"date": "2026-05-08", "close": 11.95, "volume": 388572.0}, {"date": "2026-05-11", "close": 11.95, "volume": 422237.0}, {"date": "2026-05-12", "close": 11.9, "volume": 582534.0}, {"date": "2026-05-13", "close": 11.87, "volume": 374425.0}, {"date": "2026-05-14", "close": 11.86, "volume": 708547.0}, {"date": "2026-05-15", "close": 11.64, "volume": 538165.0}, {"date": "2026-05-18", "close": 11.51, "volume": 909792.0}, {"date": "2026-05-19", "close": 11.46, "volume": 689913.0}, {"date": "2026-05-20", "close": 11.6, "volume": 1014998.0}, {"date": "2026-05-21", "close": 11.52, "volume": 671354.0}, {"date": "2026-05-22", "close": 11.63, "volume": 548850.0}, {"date": "2026-05-26", "close": 11.75, "volume": 707853.0}, {"date": "2026-05-27", "close": 11.81, "volume": 359173.0}, {"date": "2026-05-28", "close": 11.84, "volume": 579798.0}, {"date": "2026-05-29", "close": 11.93, "volume": 695489.0}, {"date": "2026-06-01", "close": 11.86, "volume": 723634.0}, {"date": "2026-06-02", "close": 11.85, "volume": 665588.0}, {"date": "2026-06-03", "close": 11.78, "volume": 585440.0}, {"date": "2026-06-04", "close": 11.82, "volume": 672570.0}, {"date": "2026-06-05", "close": 11.74, "volume": 702698.0}, {"date": "2026-06-08", "close": 11.68, "volume": 703804.0}, {"date": "2026-06-09", "close": 11.81, "volume": 686081.0}, {"date": "2026-06-10", "close": 11.86, "volume": 945155.0}, {"date": "2026-06-11", "close": 12.0, "volume": 663134.0}, {"date": "2026-06-12", "close": 11.95, "volume": 541452.0}, {"date": "2026-06-15", "close": 11.93, "volume": 582532.0}, {"date": "2026-06-16", "close": 11.9, "volume": 456814.0}, {"date": "2026-06-17", "close": 11.87, "volume": 491674.0}, {"date": "2026-06-18", "close": 11.97, "volume": 434873.0}, {"date": "2026-06-22", "close": 11.91, "volume": 408081.0}, {"date": "2026-06-23", "close": 11.98, "volume": 592149.0}, {"date": "2026-06-24", "close": 12.0, "volume": 304697.0}, {"date": "2026-06-25", "close": 11.97, "volume": 328969.0}, {"date": "2026-06-26", "close": 12.04, "volume": 487799.0}, {"date": "2026-06-29", "close": 12.06, "volume": 454930.0}, {"date": "2026-06-30", "close": 12.12, "volume": 732512.0}, {"date": "2026-07-01", "close": 12.09, "volume": 660324.0}, {"date": "2026-07-02", "close": 12.06, "volume": 718555.0}, {"date": "2026-07-06", "close": 12.06, "volume": 617513.0}, {"date": "2026-07-07", "close": 12.01, "volume": 658722.0}, {"date": "2026-07-08", "close": 11.97, "volume": 795676.0}, {"date": "2026-07-09", "close": 11.98, "volume": 627054.0}, {"date": "2026-07-10", "close": 11.93, "volume": 431609.0}, {"date": "2026-07-13", "close": 11.94, "volume": 537302.0}, {"date": "2026-07-14", "close": 11.99, "volume": 707329.0}, {"date": "2026-07-15", "close": 11.93, "volume": 366775.0}, {"date": "2026-07-16", "close": 11.89, "volume": 478582.0}, {"date": "2026-07-17", "close": 11.88, "volume": 426452.0}, {"date": "2026-07-20", "close": 11.81, "volume": 462429.0}, {"date": "2026-07-21", "close": 11.73, "volume": 556908.0}, {"date": "2026-07-22", "close": 11.68, "volume": 806773.0}, {"date": "2026-07-23", "close": 11.6, "volume": 598177.0}, {"date": "2026-07-24", "close": 11.61, "volume": 573129.0}, {"date": "2026-07-27", "close": 11.63, "volume": 456102.0}, {"date": "2026-07-28", "close": 11.7, "volume": 518654.0}, {"date": "2026-07-29", "close": 11.66, "volume": 603680.0}, {"date": "2026-07-30", "close": 11.7, "volume": 773694.0}, {"date": "2026-07-31", "close": 11.71, "volume": 651948.0}, {"date": "2026-08-03", "close": 11.68, "volume": 571045.0}, {"date": "2026-08-04", "close": 11.74, "volume": 595570.0}, {"date": "2026-08-05", "close": 11.73, "volume": 422902.0}, {"date": "2026-08-06", "close": 11.79, "volume": 580583.0}, {"date": "2026-08-07", "close": 11.89, "volume": 553543.0}, {"date": "2026-08-10", "close": 11.84, "volume": 424517.0}, {"date": "2026-08-11", "close": 11.76, "volume": 771793.0}, {"date": "2026-08-12", "close": 11.75, "volume": 583615.0}, {"date": "2026-08-13", "close": 11.87, "volume": 547753.0}, {"date": "2026-08-14", "close": 11.87, "volume": 690010.0}, {"date": "2026-08-17", "close": 11.75, "volume": 622673.0}, {"date": "2026-08-18", "close": 11.7, "volume": 561954.0}, {"date": "2026-08-19", "close": 11.81, "volume": 565374.0}, {"date": "2026-08-20", "close": 11.66, "volume": 584268.0}, {"date": "2026-08-21", "close": 11.67, "volume": 511513.0}, {"date": "2026-08-24", "close": 11.65, "volume": 416333.0}, {"date": "2026-08-25", "close": 11.69, "volume": 605704.0}, {"date": "2026-08-26", "close": 11.7, "volume": 390914.0}, {"date": "2026-08-27", "close": 11.75, "volume": 548403.0}, {"date": "2026-08-28", "close": 11.7, "volume": 513121.0}, {"date": "2026-08-31", "close": 11.74, "volume": 708011.0}, {"date": "2026-09-01", "close": 11.56, "volume": 1062252.0}, {"date": "2026-09-02", "close": 11.41, "volume": 756163.0}, {"date": "2026-09-03", "close": 11.46, "volume": 1051717.0}, {"date": "2026-09-04", "close": 11.46, "volume": 644735.0}, {"date": "2026-09-08", "close": 11.34, "volume": 793376.0}, {"date": "2026-09-09", "close": 11.15, "volume": 1333943.0}, {"date": "2026-09-10", "close": 10.94, "volume": 1887587.0}, {"date": "2026-09-11", "close": 11.02, "volume": 1872132.0}, {"date": "2026-09-14", "close": 10.94, "volume": 1180956.0}, {"date": "2026-09-15", "close": 10.73, "volume": 1845926.0}, {"date": "2026-09-16", "close": 10.68, "volume": 1580627.0}, {"date": "2026-09-17", "close": 10.82, "volume": 1007307.0}, {"date": "2026-09-18", "close": 10.63, "volume": 1714138.0}, {"date": "2026-09-21", "close": 10.5, "volume": 2135858.0}, {"date": "2026-09-22", "close": 10.51, "volume": 2054220.0}, {"date": "2026-09-23", "close": 10.39, "volume": 3067997.0}, {"date": "2026-09-24", "close": 10.12, "volume": 3391933.0}, {"date": "2026-09-25", "close": 10.1, "volume": 2764106.0}, {"date": "2026-09-28", "close": 9.87, "volume": 4009667.0}, {"date": "2026-09-29", "close": 9.91, "volume": 3328268.0}, {"date": "2026-09-30", "close": 10.12, "volume": 2674467.0}, {"date": "2026-10-01", "close": 10.17, "volume": 2064292.0}, {"date": "2026-10-02", "close": 10.28, "volume": 1979274.0}, {"date": "2026-10-05", "close": 9.96, "volume": 2111093.0}, {"date": "2026-10-06", "close": 10.16, "volume": 1745867.0}, {"date": "2026-10-07", "close": 9.93, "volume": 4043652.0}, {"date": "2026-10-08", "close": 10.08, "volume": 2902248.0}, {"date": "2026-10-09", "close": 10.2, "volume": 1481943.0}, {"date": "2026-10-12", "close": 10.13, "volume": 1160003.0}, {"date": "2026-10-13", "close": 10.25, "volume": 1719945.0}, {"date": "2026-10-14", "close": 10.13, "volume": 1474546.0}, {"date": "2026-10-15", "close": 10.32, "volume": 1501233.0}], "refreshing": true}